date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-06-25,14.5,15.0,14.5,14.5,8667,2.23881268099912,2.31601311827495,2.23881268099912,2.23881268099912,56133.1017403012,0.0,1.0
1996-06-26,15.0,15.0,14.5,14.5,2000,2.31601311827495,2.31601311827495,2.23881268099912,2.23881268099912,12953.2945056654,0.0,1.0
1996-06-27,14.5,14.5,14.5,14.5,667,2.23881268099912,2.23881268099912,2.23881268099912,2.23881268099912,4319.92371763942,0.0,1.0
1996-06-28,14.5,14.5,14.5,14.5,2800,2.23881268099912,2.23881268099912,2.23881268099912,2.23881268099912,18134.6123079316,0.0,1.0
1996-07-01,14.5,14.75,14.5,14.75,978,2.23881268099912,2.27741289963704,2.23881268099912,2.27741289963704,6334.1610132704,0.0,1.0
1996-07-02,14.62,15.0,14.5,14.5,1778,2.25734078594532,2.31601311827495,2.23881268099912,2.23881268099912,11515.4788155366,0.0,1.0
1996-07-03,14.5,14.75,14.5,14.75,1867,2.23881268099912,2.27741289963704,2.23881268099912,2.27741289963704,12091.9004210387,0.0,1.0
1996-07-05,14.75,15.0,14.75,15.0,0,2.27741289963704,2.31601311827495,2.27741289963704,2.31601311827495,0,0.0,1.0
1996-07-08,14.5,15.0,14.5,15.0,844,2.23881268099912,2.31601311827495,2.23881268099912,2.31601311827495,5466.29028139081,0.0,1.0
1996-07-09,14.62,15.25,14.5,15.25,3867,2.25734078594532,2.35461333691287,2.23881268099912,2.35461333691287,25045.1949267041,0.0,1.0
1996-07-10,14.5,15.0,14.5,15.0,4978,2.23881268099912,2.31601311827495,2.23881268099912,2.31601311827495,32240.7500246013,0.0,1.0
1996-07-11,14.625,15.25,14.5,15.25,23778,2.25811279031808,2.35461333691287,2.23881268099912,2.35461333691287,154001.718377856,0.0,1.0
1996-07-12,15.0,15.25,15.0,15.0,10000,2.31601311827495,2.35461333691287,2.31601311827495,2.31601311827495,64766.4725283272,0.0,1.0
1996-07-15,15.0,15.5,15.0,15.25,13244,2.31601311827495,2.39321355555078,2.31601311827495,2.35461333691287,85776.7162165166,0.0,1.0
1996-07-16,15.0,15.5,15.0,15.12,18978,2.31601311827495,2.39321355555078,2.31601311827495,2.33454122322115,122913.811564259,0.0,1.0
1996-07-17,15.0,15.5,15.0,15.25,6444,2.31601311827495,2.39321355555078,2.31601311827495,2.35461333691287,41735.5148972541,0.0,1.0
1996-07-18,15.0,15.5,15.0,15.125,9467,2.31601311827495,2.39321355555078,2.31601311827495,2.33531322759391,61314.4195425674,0.0,1.0
1996-07-19,15.25,15.75,15.0,15.0,6044,2.35461333691287,2.4318137741887,2.31601311827495,2.31601311827495,39144.8559961209,0.0,1.0
1996-07-22,15.25,15.75,15.0,15.75,4578,2.35461333691287,2.4318137741887,2.31601311827495,2.4318137741887,29650.0911234681,0.0,1.0
1996-07-23,15.75,15.75,15.0,15.75,11378,2.4318137741887,2.4318137741887,2.31601311827495,2.4318137741887,73691.2924427306,0.0,1.0
1996-07-24,15.25,15.75,15.0,15.75,7778,2.35461333691287,2.4318137741887,2.31601311827495,2.4318137741887,50375.3623325328,0.0,1.0
1996-07-25,15.75,15.75,15.0,15.75,16578,2.4318137741887,2.4318137741887,2.31601311827495,2.4318137741887,107369.858157461,0.0,1.0
1996-07-26,15.75,15.75,15.0,15.75,578,2.4318137741887,2.4318137741887,2.31601311827495,2.4318137741887,3743.50211213731,0.0,1.0
1996-07-29,15.25,15.25,15.25,15.25,44,2.35461333691287,2.35461333691287,2.35461333691287,2.35461333691287,284.972479124639,0.0,1.0
1996-07-30,15.0,16.0,15.0,15.5,4578,2.31601311827495,2.47041399282662,2.31601311827495,2.39321355555078,29650.0911234682,0.0,1.0
1996-07-31,15.25,15.25,15.25,15.25,14000,2.35461333691287,2.35461333691287,2.35461333691287,2.35461333691287,90673.0615396579,0.0,1.0
1996-08-01,15.0,16.0,15.0,15.5,844,2.31601311827495,2.47041399282662,2.31601311827495,2.39321355555078,5466.29028139082,0.0,1.0
1996-08-02,15.75,15.75,15.0,15.62,2400,2.4318137741887,2.4318137741887,2.31601311827495,2.41174166049698,15543.9534067985,0.0,1.0
1996-08-05,15.5,15.75,15.5,15.5,3778,2.39321355555078,2.4318137741887,2.39321355555078,2.39321355555078,24468.773321202,0.0,1.0
1996-08-06,16.0,16.0,15.25,15.75,8667,2.47041399282662,2.47041399282662,2.35461333691287,2.4318137741887,56133.101740301,0.0,1.0
1996-08-07,15.5,15.75,15.5,15.5,2267,2.42872575669767,2.46789875277344,2.42872575669767,2.42872575669767,14467.8747294127,0.23,1.0
1996-08-08,16.0,16.0,15.25,15.75,400,2.5070717488492,2.5070717488492,2.3895527606219,2.46789875277344,2552.77895534411,0.0,1.0
1996-08-09,15.5,16.0,15.25,16.0,2000,2.42872575669767,2.5070717488492,2.3895527606219,2.5070717488492,12763.8947767205,0.0,1.0
1996-08-12,16.0,16.0,15.5,15.5,3778,2.5070717488492,2.5070717488492,2.42872575669767,2.42872575669767,24110.9972332252,0.0,1.0
1996-08-13,15.5,15.88,15.5,15.88,3467,2.42872575669767,2.48826871073284,2.42872575669767,2.48826871073284,22126.211595445,0.0,1.0
1996-08-14,16.0,16.0,15.5,15.5,0,2.5070717488492,2.5070717488492,2.42872575669767,2.42872575669767,0,0.0,1.0
1996-08-15,15.5,15.875,15.5,15.875,1467,2.42872575669767,2.48748525081132,2.42872575669767,2.48748525081132,9362.31681872451,0.0,1.0
1996-08-16,16.25,16.25,15.5,16.25,13778,2.54624474492497,2.54624474492497,2.42872575669767,2.54624474492497,87930.4711168279,0.0,1.0
1996-08-19,15.5,16.25,15.5,16.25,28400,2.42872575669767,2.54624474492497,2.42872575669767,2.54624474492497,181247.305829432,0.0,1.0
1996-08-20,15.88,16.25,15.75,16.25,6178,2.48826871073284,2.54624474492497,2.46789875277344,2.54624474492497,39427.6709652897,0.0,1.0
1996-08-21,15.5,16.25,15.5,16.25,4267,2.42872575669767,2.54624474492497,2.42872575669767,2.54624474492497,27231.7695061332,0.0,1.0
1996-08-22,15.875,16.25,15.75,16.25,4978,2.48748525081132,2.54624474492497,2.46789875277344,2.54624474492497,31769.3340992574,0.0,1.0
1996-08-23,16.25,16.25,15.75,16.25,3467,2.54624474492497,2.54624474492497,2.46789875277344,2.54624474492497,22126.2115954451,0.0,1.0
1996-08-26,16.25,16.25,15.75,16.25,6044,2.54624474492497,2.54624474492497,2.46789875277344,2.54624474492497,38572.4900152495,0.0,1.0
1996-08-27,16.0,16.25,15.75,16.25,17244,2.5070717488492,2.54624474492497,2.46789875277344,2.54624474492497,110050.300764885,0.0,1.0
1996-08-28,16.25,16.25,15.75,16.25,2178,2.54624474492497,2.54624474492497,2.46789875277344,2.54624474492497,13899.8814118487,0.0,1.0
1996-08-29,16.0,16.25,15.75,16.25,12000,2.5070717488492,2.54624474492497,2.46789875277344,2.54624474492497,76583.3686603234,0.0,1.0
1996-08-30,16.25,16.25,15.875,16.25,6800,2.54624474492497,2.54624474492497,2.48748525081132,2.54624474492497,43397.2422408499,0.0,1.0
1996-09-03,15.5,15.5,15.5,15.5,0,2.42872575669767,2.42872575669767,2.42872575669767,2.42872575669767,0,0.0,1.0
1996-09-04,15.75,16.0,15.75,16.0,3467,2.46789875277344,2.5070717488492,2.46789875277344,2.5070717488492,22126.211595445,0.0,1.0
1996-09-05,15.75,16.0,15.75,16.0,800,2.46789875277344,2.5070717488492,2.46789875277344,2.5070717488492,5105.55791068821,0.0,1.0
1996-09-06,16.0,16.0,15.75,15.75,4978,2.5070717488492,2.5070717488492,2.46789875277344,2.46789875277344,31769.3340992575,0.0,1.0
1996-09-09,16.0,16.0,15.5,15.5,667,2.5070717488492,2.5070717488492,2.42872575669767,2.42872575669767,4256.75890803631,0.0,1.0
1996-09-10,16.0,16.0,15.5,15.5,6267,2.5070717488492,2.5070717488492,2.42872575669767,2.42872575669767,39995.6642828539,0.0,1.0
1996-09-11,15.75,16.0,15.5,16.0,4000,2.46789875277344,2.5070717488492,2.42872575669767,2.5070717488492,25527.789553441,0.0,1.0
1996-09-12,16.0,16.0,15.5,15.5,1378,2.5070717488492,2.5070717488492,2.42872575669767,2.42872575669767,8794.32350116047,0.0,1.0
1996-09-13,16.0,16.0,16.0,16.0,12800,2.5070717488492,2.5070717488492,2.5070717488492,2.5070717488492,81688.9265710116,0.0,1.0
1996-09-16,16.0,16.0,15.5,15.5,2178,2.5070717488492,2.5070717488492,2.42872575669767,2.42872575669767,13899.8814118487,0.0,1.0
1996-09-17,16.0,16.0,15.5,15.5,2400,2.5070717488492,2.5070717488492,2.42872575669767,2.42872575669767,15316.6737320647,0.0,1.0
1996-09-18,15.875,16.0,15.5,16.0,0,2.48748525081132,2.5070717488492,2.42872575669767,2.5070717488492,0,0.0,1.0
1996-09-19,15.5,16.0,15.5,16.0,1867,2.42872575669767,2.5070717488492,2.42872575669767,2.5070717488492,11915.0957740686,0.0,1.0
1996-09-20,15.5,16.0,15.5,16.0,4044,2.42872575669767,2.5070717488492,2.42872575669767,2.5070717488492,25808.5952385289,0.0,1.0
1996-09-23,16.0,16.5,16.0,16.5,3867,2.5070717488492,2.58541774100074,2.5070717488492,2.58541774100074,24678.9905507892,0.0,1.0
1996-09-24,16.0,16.5,16.0,16.5,8178,2.5070717488492,2.58541774100074,2.5070717488492,2.58541774100074,52191.5657420104,0.0,1.0
1996-09-25,15.75,16.0,15.75,15.75,978,2.46789875277344,2.5070717488492,2.46789875277344,2.46789875277344,6241.54454581633,0.0,1.0
1996-09-26,15.75,15.75,15.75,15.75,2844,2.46789875277344,2.46789875277344,2.46789875277344,2.46789875277344,18150.2583724966,0.0,1.0
1996-09-27,16.0,16.5,16.0,16.0,8267,2.5070717488492,2.58541774100074,2.5070717488492,2.5070717488492,52759.5590595745,0.0,1.0
1996-09-30,16.25,16.25,16.25,16.25,0,2.54624474492497,2.54624474492497,2.54624474492497,2.54624474492497,0,0.0,1.0
1996-10-01,16.25,16.25,15.75,15.75,1067,2.54624474492497,2.54624474492497,2.46789875277344,2.46789875277344,6809.53786338042,0.0,1.0
1996-10-02,15.88,16.75,15.75,16.25,1600,2.48826871073284,2.62459073707651,2.46789875277344,2.54624474492497,10211.1158213764,0.0,1.0
1996-10-03,16.25,16.25,15.75,16.25,178,2.54624474492497,2.54624474492497,2.46789875277344,2.54624474492497,1135.98663512813,0.0,1.0
1996-10-04,15.875,16.75,15.75,16.75,1067,2.48748525081132,2.62459073707651,2.46789875277344,2.62459073707651,6809.53786338041,0.0,1.0
1996-10-07,16.75,16.75,16.0,16.0,2667,2.62459073707651,2.62459073707651,2.5070717488492,2.5070717488492,17020.6536847568,0.0,1.0
1996-10-08,16.5,16.75,16.25,16.75,2267,2.58541774100074,2.62459073707651,2.54624474492497,2.62459073707651,14467.8747294127,0.0,1.0
1996-10-09,16.75,16.75,16.0,16.0,2844,2.62459073707651,2.62459073707651,2.5070717488492,2.5070717488492,18150.2583724966,0.0,1.0
1996-10-10,16.5,16.75,16.25,16.75,0,2.58541774100074,2.62459073707651,2.54624474492497,2.62459073707651,0,0.0,1.0
1996-10-11,16.75,16.75,15.75,15.75,400,2.62459073707651,2.62459073707651,2.46789875277344,2.46789875277344,2552.77895534411,0.0,1.0
1996-10-14,16.75,16.75,16.75,16.75,44,2.62459073707651,2.62459073707651,2.62459073707651,2.62459073707651,280.805685087852,0.0,1.0
1996-10-15,16.25,16.75,15.75,15.75,2267,2.54624474492497,2.62459073707651,2.46789875277344,2.46789875277344,14467.8747294128,0.0,1.0
1996-10-16,16.75,16.75,16.75,16.75,578,2.62459073707651,2.62459073707651,2.62459073707651,2.62459073707651,3688.76559047224,0.0,1.0
1996-10-17,16.25,16.75,15.75,15.75,1200,2.54624474492497,2.62459073707651,2.46789875277344,2.46789875277344,7658.33686603234,0.0,1.0
1996-10-18,16.75,16.75,16.25,16.5,2800,2.62459073707651,2.62459073707651,2.54624474492497,2.58541774100074,17869.4526874088,0.0,1.0
1996-10-21,15.75,15.75,15.75,15.75,978,2.46789875277344,2.46789875277344,2.46789875277344,2.46789875277344,6241.54454581633,0.0,1.0
1996-10-22,15.75,15.75,15.75,15.75,1200,2.46789875277344,2.46789875277344,2.46789875277344,2.46789875277344,7658.33686603231,0.0,1.0
1996-10-23,15.75,15.75,15.75,15.75,0,2.46789875277344,2.46789875277344,2.46789875277344,2.46789875277344,0,0.0,1.0
1996-10-24,15.75,15.75,15.75,15.75,44,2.46789875277344,2.46789875277344,2.46789875277344,2.46789875277344,280.805685087851,0.0,1.0
1996-10-25,15.75,15.75,15.75,15.75,444,2.46789875277344,2.46789875277344,2.46789875277344,2.46789875277344,2833.58464043196,0.0,1.0
1996-10-28,15.75,15.75,15.75,15.75,1067,2.46789875277344,2.46789875277344,2.46789875277344,2.46789875277344,6809.5378633804,0.0,1.0
1996-10-29,16.5,16.5,15.75,15.75,4578,2.58541774100074,2.58541774100074,2.46789875277344,2.46789875277344,29216.5551439133,0.0,1.0
1996-10-30,15.75,15.75,15.75,15.75,2800,2.46789875277344,2.46789875277344,2.46789875277344,2.46789875277344,17869.4526874087,0.0,1.0
1996-10-31,16.5,16.5,15.75,16.25,1244,2.58541774100074,2.58541774100074,2.46789875277344,2.54624474492497,7939.14255112019,0.0,1.0
1996-11-01,16.125,16.125,16.125,16.125,978,2.52665824688709,2.52665824688709,2.52665824688709,2.52665824688709,6241.54454581634,0.0,1.0
1996-11-04,16.5,16.5,16.5,16.5,44,2.58541774100074,2.58541774100074,2.58541774100074,2.58541774100074,280.805685087852,0.0,1.0
1996-11-05,16.5,16.5,16.5,16.5,4178,2.58541774100074,2.58541774100074,2.58541774100074,2.58541774100074,26663.7761885692,0.0,1.0
1996-11-06,16.5,16.5,15.875,15.875,2667,2.62145689739045,2.62145689739045,2.52215928764081,2.52215928764081,16786.6578480865,0.23,1.0
1996-11-07,15.875,15.875,15.75,15.875,1644,2.52215928764081,2.52215928764081,2.50229976569088,2.52215928764081,10347.6811032075,0.0,1.0
1996-11-08,15.75,15.75,15.75,15.75,7644,2.50229976569088,2.50229976569088,2.50229976569088,2.50229976569088,48112.9406039647,0.0,1.0
1996-11-11,16.0,16.5,15.75,16.5,3778,2.54201880959074,2.62145689739045,2.50229976569088,2.62145689739045,23779.5250656434,0.0,1.0
1996-11-12,16.0,16.5,15.75,16.5,1778,2.54201880959074,2.62145689739045,2.50229976569088,2.62145689739045,11191.1052320577,0.0,1.0
1996-11-13,16.5,16.5,15.75,15.75,1467,2.62145689739045,2.62145689739045,2.50229976569088,2.50229976569088,9233.60594793512,0.0,1.0
1996-11-14,16.5,16.5,16.5,16.5,844,2.62145689739045,2.62145689739045,2.62145689739045,2.62145689739045,5312.31316977317,0.0,1.0
1996-11-15,16.5,16.5,15.75,16.5,1644,2.62145689739045,2.62145689739045,2.50229976569088,2.62145689739045,10347.6811032075,0.0,1.0
1996-11-18,16.5,16.5,16.5,16.5,178,2.62145689739045,2.62145689739045,2.62145689739045,2.62145689739045,1120.36936518913,0.0,1.0
1996-11-19,16.5,16.5,16.5,16.5,667,2.62145689739045,2.62145689739045,2.62145689739045,2.62145689739045,4198.23801450083,0.0,1.0
1996-11-20,15.75,15.75,15.75,15.75,4800,2.50229976569088,2.50229976569088,2.50229976569088,2.50229976569088,30212.2076006058,0.0,1.0
1996-11-21,16.5,16.5,15.75,15.75,3600,2.62145689739045,2.62145689739045,2.50229976569088,2.50229976569088,22659.1557004543,0.0,1.0
1996-11-22,16.0,16.5,15.75,15.75,5600,2.54201880959074,2.62145689739045,2.50229976569088,2.50229976569088,35247.57553404,0.0,1.0
1996-11-25,16.5,16.5,16.25,16.5,1467,2.62145689739045,2.62145689739045,2.58173785349059,2.62145689739045,9233.60594793512,0.0,1.0
1996-11-26,16.5,16.5,16.25,16.5,4578,2.62145689739045,2.62145689739045,2.58173785349059,2.62145689739045,28814.8929990777,0.0,1.0
1996-11-27,16.125,16.5,15.75,16.5,0,2.56187833154067,2.62145689739045,2.50229976569088,2.62145689739045,0,0.0,1.0
1996-11-29,15.75,15.75,15.75,15.75,444,2.50229976569088,2.50229976569088,2.50229976569088,2.50229976569088,2794.62920305603,0.0,1.0
1996-12-02,15.75,15.75,15.75,15.75,178,2.50229976569088,2.50229976569088,2.50229976569088,2.50229976569088,1120.36936518913,0.0,1.0
1996-12-03,16.75,16.75,16.75,16.75,1067,2.6611759412903,2.6611759412903,2.6611759412903,2.6611759412903,6715.92198121799,0.0,1.0
1996-12-04,16.5,16.5,15.75,15.75,2578,2.62145689739045,2.62145689739045,2.50229976569088,2.50229976569088,16226.473165492,0.0,1.0
1996-12-05,16.75,16.75,16.75,16.75,844,2.6611759412903,2.6611759412903,2.6611759412903,2.6611759412903,5312.31316977318,0.0,1.0
1996-12-06,16.75,16.75,16.0,16.0,2000,2.6611759412903,2.6611759412903,2.54201880959074,2.54201880959074,12588.4198335857,0.0,1.0
1996-12-09,16.75,16.75,16.25,16.25,844,2.6611759412903,2.6611759412903,2.58173785349059,2.58173785349059,5312.31316977318,0.0,1.0
1996-12-10,16.75,16.75,16.75,16.75,0,2.6611759412903,2.6611759412903,2.6611759412903,2.6611759412903,0,0.0,1.0
1996-12-11,16.75,16.75,16.75,16.75,0,2.6611759412903,2.6611759412903,2.6611759412903,2.6611759412903,0,0.0,1.0
1996-12-12,17.0,17.0,16.25,17.0,3467,2.70089498519016,2.70089498519016,2.58173785349059,2.70089498519016,21822.0257815208,0.0,1.0
1996-12-13,16.13,16.13,16.13,16.13,2000,2.56267271241866,2.56267271241866,2.56267271241866,2.56267271241866,12588.4198335857,0.0,1.0
1996-12-16,16.13,16.13,16.13,16.13,0,2.56267271241866,2.56267271241866,2.56267271241866,2.56267271241866,0,0.0,1.0
1996-12-17,17.0,17.0,16.38,16.38,1378,2.70089498519016,2.70089498519016,2.60239175631852,2.60239175631852,8673.42126534056,0.0,1.0
1996-12-18,17.0,17.0,16.25,16.25,1378,2.70089498519016,2.70089498519016,2.58173785349059,2.58173785349059,8673.42126534056,0.0,1.0
1996-12-19,16.25,16.25,16.25,16.25,4800,2.58173785349059,2.58173785349059,2.58173785349059,2.58173785349059,30212.2076006058,0.0,1.0
1996-12-20,17.0,17.0,17.0,17.0,178,2.70089498519016,2.70089498519016,2.70089498519016,2.70089498519016,1120.36936518913,0.0,1.0
1996-12-23,16.63,17.0,16.0,17.0,2267,2.64211080021837,2.70089498519016,2.54201880959074,2.70089498519016,14268.9738813694,0.0,1.0
1996-12-24,17.0,17.0,16.0,16.0,1200,2.70089498519016,2.70089498519016,2.54201880959074,2.54201880959074,7553.05190015143,0.0,1.0
1996-12-26,17.0,17.0,16.25,16.25,4800,2.70089498519016,2.70089498519016,2.58173785349059,2.58173785349059,30212.2076006057,0.0,1.0
1996-12-27,17.0,17.0,17.0,17.0,178,2.70089498519016,2.70089498519016,2.70089498519016,2.70089498519016,1120.36936518913,0.0,1.0
1996-12-30,16.75,17.0,16.63,17.0,578,2.6611759412903,2.70089498519016,2.64211080021837,2.70089498519016,3638.05333190628,0.0,1.0
1996-12-31,16.75,16.75,16.75,16.75,0,2.6611759412903,2.6611759412903,2.6611759412903,2.6611759412903,0,0.0,1.0
1997-01-02,16.25,16.75,16.25,16.5,2044,2.58173785349059,2.6611759412903,2.58173785349059,2.62145689739045,12865.3650699246,0.0,1.0
1997-01-03,16.38,17.0,16.25,17.0,13378,2.60239175631852,2.70089498519016,2.58173785349059,2.70089498519016,84203.9402668548,0.0,1.0
1997-01-06,16.25,17.0,16.25,16.25,5067,2.58173785349059,2.70089498519016,2.58173785349059,2.58173785349059,31892.7616483895,0.0,1.0
1997-01-07,17.0,17.0,17.0,17.0,1867,2.70089498519016,2.70089498519016,2.70089498519016,2.70089498519016,11751.2899146523,0.0,1.0
1997-01-08,16.75,16.75,16.75,16.75,444,2.6611759412903,2.6611759412903,2.6611759412903,2.6611759412903,2794.62920305603,0.0,1.0
1997-01-09,16.75,16.75,16.75,16.75,0,2.6611759412903,2.6611759412903,2.6611759412903,2.6611759412903,0,0.0,1.0
1997-01-10,16.75,17.0,16.25,17.0,2267,2.6611759412903,2.70089498519016,2.58173785349059,2.70089498519016,14268.9738813694,0.0,1.0
1997-01-13,16.75,16.75,16.75,16.75,0,2.6611759412903,2.6611759412903,2.6611759412903,2.6611759412903,0,0.0,1.0
1997-01-14,17.0,17.0,16.38,17.0,3467,2.70089498519016,2.70089498519016,2.60239175631852,2.70089498519016,21822.0257815208,0.0,1.0
1997-01-15,17.0,17.0,16.25,16.25,1244,2.70089498519016,2.70089498519016,2.58173785349059,2.58173785349059,7829.99713649031,0.0,1.0
1997-01-16,17.0,17.0,17.0,17.0,0,2.70089498519016,2.70089498519016,2.70089498519016,2.70089498519016,0,0.0,1.0
1997-01-17,16.25,17.25,16.25,16.25,2578,2.58173785349059,2.74061402909002,2.58173785349059,2.58173785349059,16226.473165492,0.0,1.0
1997-01-20,17.25,17.25,17.25,17.25,844,2.74061402909002,2.74061402909002,2.74061402909002,2.74061402909002,5312.31316977316,0.0,1.0
1997-01-21,16.75,16.78,16.25,16.78,2267,2.6611759412903,2.66594222655829,2.58173785349059,2.66594222655829,14268.9738813694,0.0,1.0
1997-01-22,17.25,17.25,17.0,17.25,1778,2.74061402909002,2.74061402909002,2.70089498519016,2.74061402909002,11191.1052320577,0.0,1.0
1997-01-23,16.75,16.75,16.25,16.25,267,2.6611759412903,2.6611759412903,2.58173785349059,2.58173785349059,1680.5540477837,0.0,1.0
1997-01-24,17.25,17.25,17.25,17.25,978,2.74061402909002,2.74061402909002,2.74061402909002,2.74061402909002,6155.7372986234,0.0,1.0
1997-01-27,17.0,17.25,16.75,17.25,4667,2.70089498519016,2.74061402909002,2.6611759412903,2.74061402909002,29375.0776816723,0.0,1.0
1997-01-28,16.75,17.0,16.75,17.0,3200,2.6611759412903,2.70089498519016,2.6611759412903,2.70089498519016,20141.4717337372,0.0,1.0
1997-01-29,17.25,17.25,16.75,17.25,1067,2.74061402909002,2.74061402909002,2.6611759412903,2.74061402909002,6715.92198121797,0.0,1.0
1997-01-30,17.5,17.5,16.75,17.25,2578,2.78033307298987,2.78033307298987,2.6611759412903,2.74061402909002,16226.473165492,0.0,1.0
1997-01-31,16.75,17.5,16.75,17.25,2044,2.6611759412903,2.78033307298987,2.6611759412903,2.74061402909002,12865.3650699246,0.0,1.0
1997-02-03,17.0,17.0,17.0,17.0,400,2.70089498519016,2.70089498519016,2.70089498519016,2.70089498519016,2517.68396671714,0.0,1.0
1997-02-04,17.5,17.5,17.5,17.5,400,2.78033307298987,2.78033307298987,2.78033307298987,2.78033307298987,2517.68396671714,0.0,1.0
1997-02-05,17.5,17.5,17.0,17.5,2667,2.78033307298987,2.78033307298987,2.70089498519016,2.78033307298987,16786.6578480866,0.0,1.0
1997-02-06,17.5,17.5,17.5,17.5,1378,2.78033307298987,2.78033307298987,2.78033307298987,2.78033307298987,8673.42126534056,0.0,1.0
1997-02-07,17.88,18.0,17.75,18.0,2000,2.84070601971765,2.85977116078958,2.82005211688973,2.85977116078958,12588.4198335857,0.0,1.0
1997-02-10,17.63,18.25,17.5,18.0,1867,2.83752849620566,2.93731679272566,2.81660514370953,2.89707957638695,11599.9575137357,0.23,1.0
1997-02-11,17.75,18.25,17.25,18.25,3467,2.85684236004824,2.93731679272566,2.77636792737083,2.93731679272566,21541.0030530914,0.0,1.0
1997-02-12,17.31,17.31,17.25,17.25,1644,2.78602485929212,2.78602485929212,2.77636792737083,2.77636792737083,10214.424291688,0.0,1.0
1997-02-13,17.31,17.31,17.31,17.31,0,2.78602485929212,2.78602485929212,2.78602485929212,2.78602485929212,0,0.0,1.0
1997-02-14,17.5,17.75,17.0,17.5,2844,2.81660514370953,2.85684236004824,2.73613071103212,2.81660514370953,17670.2084462048,0.0,1.0
1997-02-18,17.25,17.75,17.25,17.75,1644,2.77636792737083,2.85684236004824,2.77636792737083,2.85684236004824,10214.424291688,0.0,1.0
1997-02-19,17.0,17.0,17.0,17.0,400,2.73613071103212,2.73613071103212,2.73613071103212,2.73613071103212,2485.26138483893,0.0,1.0
1997-02-20,17.0,17.0,17.0,17.0,578,2.73613071103212,2.73613071103212,2.73613071103212,2.73613071103212,3591.20270109225,0.0,1.0
1997-02-21,17.63,17.63,17.0,17.0,1200,2.83752849620566,2.83752849620566,2.73613071103212,2.73613071103212,7455.78415451678,0.0,1.0
1997-02-24,16.88,17.38,16.75,17.38,5778,2.71681684718954,2.79729127986695,2.69589349469341,2.79729127986695,35899.6007039983,0.0,1.0
1997-02-25,17.0,17.75,17.0,17.25,8578,2.73613071103212,2.85684236004824,2.73613071103212,2.77636792737083,53296.4303978708,0.0,1.0
1997-02-26,17.0,17.75,17.0,17.25,0,2.73613071103212,2.85684236004824,2.73613071103212,2.77636792737083,0,0.0,1.0
1997-02-27,17.0,17.0,17.0,17.0,178,2.73613071103212,2.73613071103212,2.73613071103212,2.73613071103212,1105.94131625332,0.0,1.0
1997-02-28,17.75,17.75,17.0,17.0,2267,2.85684236004824,2.85684236004824,2.73613071103212,2.73613071103212,14085.2188985746,0.0,1.0
1997-03-03,17.0,17.75,17.0,17.0,1067,2.73613071103212,2.85684236004824,2.73613071103212,2.73613071103212,6629.43474405783,0.0,1.0
1997-03-04,17.75,17.75,17.75,17.75,1200,2.85684236004824,2.85684236004824,2.85684236004824,2.85684236004824,7455.78415451678,0.0,1.0
1997-03-05,17.25,17.75,17.25,17.25,1067,2.77636792737083,2.85684236004824,2.77636792737083,2.77636792737083,6629.43474405783,0.0,1.0
1997-03-06,17.75,17.75,17.75,17.75,267,2.85684236004824,2.85684236004824,2.85684236004824,2.85684236004824,1658.91197437998,0.0,1.0
1997-03-07,17.25,18.0,17.25,17.25,1600,2.77636792737083,2.89707957638695,2.77636792737083,2.77636792737083,9941.04553935569,0.0,1.0
1997-03-10,17.5,17.75,17.5,17.75,2267,2.81660514370953,2.85684236004824,2.81660514370953,2.85684236004824,14085.2188985746,0.0,1.0
1997-03-11,18.0,18.0,18.0,18.0,2178,2.89707957638695,2.89707957638695,2.89707957638695,2.89707957638695,13532.248240448,0.0,1.0
1997-03-12,17.75,17.75,17.75,17.75,444,2.85684236004824,2.85684236004824,2.85684236004824,2.85684236004824,2758.64013717121,0.0,1.0
1997-03-13,17.75,17.75,17.75,17.75,978,2.85684236004824,2.85684236004824,2.85684236004824,2.85684236004824,6076.46408593118,0.0,1.0
1997-03-14,18.0,18.0,17.5,17.5,800,2.89707957638695,2.89707957638695,2.81660514370953,2.81660514370953,4970.52276967785,0.0,1.0
1997-03-17,17.5,17.5,17.5,17.5,578,2.81660514370953,2.81660514370953,2.81660514370953,2.81660514370953,3591.20270109225,0.0,1.0
1997-03-18,17.63,17.63,17.5,17.5,1867,2.83752849620566,2.83752849620566,2.81660514370953,2.81660514370953,11599.9575137357,0.0,1.0
1997-03-19,17.88,18.25,17.5,17.63,4444,2.87776571254437,2.93731679272566,2.81660514370953,2.83752849620566,27611.2539855605,0.0,1.0
1997-03-20,17.5,18.25,17.5,17.5,6178,2.81660514370953,2.93731679272566,2.81660514370953,2.81660514370953,38384.8620888373,0.0,1.0
1997-03-21,17.5,17.88,17.5,17.88,844,2.81660514370953,2.87776571254437,2.81660514370953,2.87776571254437,5243.90152201014,0.0,1.0
1997-03-24,17.5,17.88,17.5,17.88,2267,2.81660514370953,2.87776571254437,2.81660514370953,2.87776571254437,14085.2188985746,0.0,1.0
1997-03-25,17.5,17.88,17.5,17.88,2444,2.81660514370953,2.87776571254437,2.81660514370953,2.87776571254437,15184.9470613659,0.0,1.0
1997-03-26,17.63,18.0,17.63,18.0,2844,2.83752849620566,2.89707957638695,2.83752849620566,2.89707957638695,17670.2084462048,0.0,1.0
1997-03-27,17.62,17.62,17.62,17.62,0,2.83591900755211,2.83591900755211,2.83591900755211,2.83591900755211,0,0.0,1.0
1997-03-31,17.75,18.0,17.63,18.0,667,2.85684236004824,2.89707957638695,2.83752849620566,2.89707957638695,4144.17335921891,0.0,1.0
1997-04-01,17.75,17.75,17.75,17.75,0,2.85684236004824,2.85684236004824,2.85684236004824,2.85684236004824,0,0.0,1.0
1997-04-02,17.25,17.75,17.25,17.25,1600,2.77636792737083,2.85684236004824,2.77636792737083,2.77636792737083,9941.04553935569,0.0,1.0
1997-04-03,17.5,17.5,17.5,17.5,1067,2.81660514370953,2.81660514370953,2.81660514370953,2.81660514370953,6629.43474405785,0.0,1.0
1997-04-04,17.45,17.45,17.25,17.38,1200,2.80855770044179,2.80855770044179,2.77636792737083,2.79729127986695,7455.78415451679,0.0,1.0
1997-04-07,17.25,17.25,17.25,17.25,267,2.77636792737083,2.77636792737083,2.77636792737083,2.77636792737083,1658.91197437998,0.0,1.0
1997-04-08,17.5,17.63,17.25,17.25,2667,2.81660514370953,2.83752849620566,2.77636792737083,2.77636792737083,16570.4802834136,0.0,1.0
1997-04-09,17.5,17.5,17.5,17.5,0,2.81660514370953,2.81660514370953,2.81660514370953,2.81660514370953,0,0.0,1.0
1997-04-10,17.75,17.75,17.75,17.75,1200,2.85684236004824,2.85684236004824,2.85684236004824,2.85684236004824,7455.78415451678,0.0,1.0
1997-04-11,18.0,18.0,17.25,18.0,4844,2.89707957638695,2.89707957638695,2.77636792737083,2.89707957638695,30096.5153703994,0.0,1.0
1997-04-14,17.63,18.0,17.25,17.25,2000,2.83752849620566,2.89707957638695,2.77636792737083,2.77636792737083,12426.3069241946,0.0,1.0
1997-04-15,18.0,18.25,18.0,18.0,2578,2.89707957638695,2.93731679272566,2.89707957638695,2.89707957638695,16017.5096252869,0.0,1.0
1997-04-16,18.25,18.25,18.25,18.25,1378,2.93731679272566,2.93731679272566,2.93731679272566,2.93731679272566,8561.72547077009,0.0,1.0
1997-04-17,18.0,18.0,17.5,17.5,7200,2.89707957638695,2.89707957638695,2.81660514370953,2.81660514370953,44734.7049271007,0.0,1.0
1997-04-18,18.0,18.0,18.0,18.0,44,2.89707957638695,2.89707957638695,2.89707957638695,2.89707957638695,273.378752332282,0.0,1.0
1997-04-21,18.0,18.0,17.63,18.0,267,2.89707957638695,2.89707957638695,2.83752849620566,2.89707957638695,1658.91197437998,0.0,1.0
1997-04-22,18.0,18.0,17.25,18.0,9467,2.89707957638695,2.89707957638695,2.77636792737083,2.89707957638695,58819.9238256753,0.0,1.0
1997-04-23,17.75,17.75,17.75,17.75,267,2.85684236004824,2.85684236004824,2.85684236004824,2.85684236004824,1658.91197437998,0.0,1.0
1997-04-24,17.88,18.0,17.63,18.0,1244,2.87776571254437,2.89707957638695,2.83752849620566,2.89707957638695,7729.16290684906,0.0,1.0
1997-04-25,17.25,17.25,17.25,17.25,578,2.77636792737083,2.77636792737083,2.77636792737083,2.77636792737083,3591.20270109224,0.0,1.0
1997-04-28,17.25,17.25,17.25,17.25,0,2.77636792737083,2.77636792737083,2.77636792737083,2.77636792737083,0,0.0,1.0
1997-04-29,17.5,17.5,17.5,17.5,400,2.81660514370953,2.81660514370953,2.81660514370953,2.81660514370953,2485.26138483893,0.0,1.0
1997-04-30,17.75,17.75,17.75,17.75,978,2.85684236004824,2.85684236004824,2.85684236004824,2.85684236004824,6076.46408593118,0.0,1.0
1997-05-01,17.75,17.75,17.75,17.75,0,2.85684236004824,2.85684236004824,2.85684236004824,2.85684236004824,0,0.0,1.0
1997-05-02,18.0,18.0,18.0,18.0,667,2.89707957638695,2.89707957638695,2.89707957638695,2.89707957638695,4144.17335921891,0.0,1.0
1997-05-05,18.0,18.0,17.25,17.25,1200,2.89707957638695,2.89707957638695,2.77636792737083,2.77636792737083,7455.78415451678,0.0,1.0
1997-05-06,18.0,18.0,18.0,18.0,0,2.89707957638695,2.89707957638695,2.89707957638695,2.89707957638695,0,0.0,1.0
1997-05-07,18.0,18.0,18.0,18.0,0,2.89707957638695,2.89707957638695,2.89707957638695,2.89707957638695,0,0.0,1.0
1997-05-08,18.0,18.0,18.0,18.0,0,2.89707957638695,2.89707957638695,2.89707957638695,2.89707957638695,0,0.0,1.0
1997-05-09,18.0,18.0,17.25,17.63,2578,2.89707957638695,2.89707957638695,2.77636792737083,2.83752849620566,16017.5096252869,0.0,1.0
1997-05-12,17.75,17.75,17.75,17.75,444,2.89386059907985,2.89386059907985,2.89386059907985,2.89386059907985,2723.35163708504,0.23,1.0
1997-05-13,17.25,18.0,17.25,17.25,2267,2.81234339910577,2.93461919906689,2.81234339910577,2.81234339910577,13905.0409037653,0.0,1.0
1997-05-14,18.0,18.0,18.0,18.0,44,2.93461919906689,2.93461919906689,2.93461919906689,2.93461919906689,269.881693765184,0.0,1.0
1997-05-15,17.25,18.0,17.25,18.0,844,2.81234339910577,2.93461919906689,2.81234339910577,2.93461919906689,5176.82158040489,0.0,1.0
1997-05-16,17.5,18.0,17.5,18.0,1378,2.85310199909281,2.93461919906689,2.85310199909281,2.93461919906689,8452.2039547369,0.0,1.0
1997-05-19,17.25,17.75,17.25,17.75,1200,2.81234339910577,2.89386059907985,2.81234339910577,2.89386059907985,7360.40982995956,0.0,1.0
1997-05-20,18.0,18.0,18.0,18.0,2000,2.93461919906689,2.93461919906689,2.93461919906689,2.93461919906689,12267.3497165993,0.0,1.0
1997-05-21,18.0,18.0,18.0,18.0,178,2.93461919906689,2.93461919906689,2.93461919906689,2.93461919906689,1091.79412477734,0.0,1.0
1997-05-22,18.0,18.0,18.0,18.0,178,2.93461919906689,2.93461919906689,2.93461919906689,2.93461919906689,1091.79412477734,0.0,1.0
1997-05-23,18.0,18.0,18.0,18.0,178,2.93461919906689,2.93461919906689,2.93461919906689,2.93461919906689,1091.79412477734,0.0,1.0
1997-05-27,18.0,18.0,18.0,18.0,0,2.93461919906689,2.93461919906689,2.93461919906689,2.93461919906689,0,0.0,1.0
1997-05-28,17.25,18.0,17.25,18.0,2178,2.81234339910577,2.93461919906689,2.81234339910577,2.93461919906689,13359.1438413766,0.0,1.0
1997-05-29,17.25,17.25,17.25,17.25,0,2.81234339910577,2.81234339910577,2.81234339910577,2.81234339910577,0,0.0,1.0
1997-05-30,17.25,17.25,17.25,17.25,578,2.81234339910577,2.81234339910577,2.81234339910577,2.81234339910577,3545.26406809719,0.0,1.0
1997-06-02,17.25,17.25,17.25,17.25,2000,2.81234339910577,2.81234339910577,2.81234339910577,2.81234339910577,12267.3497165993,0.0,1.0
1997-06-03,17.0,17.25,17.0,17.25,2400,2.77158479911873,2.81234339910577,2.77158479911873,2.81234339910577,14720.8196599191,0.0,1.0
1997-06-04,17.75,17.75,17.5,17.5,1244,2.89386059907985,2.89386059907985,2.85310199909281,2.85310199909281,7630.29152372475,0.0,1.0
1997-06-05,17.19,17.25,17.13,17.25,6667,2.80256133510888,2.81234339910577,2.79277927111199,2.81234339910577,40893.2102802837,0.0,1.0
1997-06-06,17.75,17.75,17.75,17.75,1600,2.89386059907985,2.89386059907985,2.89386059907985,2.89386059907985,9813.87977327942,0.0,1.0
1997-06-09,17.75,17.75,17.75,17.75,267,2.89386059907985,2.89386059907985,2.89386059907985,2.89386059907985,1637.691187166,0.0,1.0
1997-06-10,17.63,17.63,17.0,17.25,2800,2.87429647108607,2.87429647108607,2.77158479911873,2.81234339910577,17174.289603239,0.0,1.0
1997-06-11,17.5,17.75,17.0,17.25,10667,2.85310199909281,2.89386059907985,2.77158479911873,2.81234339910577,65427.9097134822,0.0,1.0
1997-06-12,18.0,18.0,17.0,17.0,1644,2.93461919906689,2.93461919906689,2.77158479911873,2.77158479911873,10083.7614670446,0.0,1.0
1997-06-13,17.5,17.5,17.5,17.5,844,2.85310199909281,2.85310199909281,2.85310199909281,2.85310199909281,5176.82158040489,0.0,1.0
1997-06-16,17.5,17.5,17.5,17.5,0,2.85310199909281,2.85310199909281,2.85310199909281,2.85310199909281,0,0.0,1.0
1997-06-17,17.5,17.5,17.5,17.5,0,2.85310199909281,2.85310199909281,2.85310199909281,2.85310199909281,0,0.0,1.0
1997-06-18,17.0,17.0,17.0,17.0,1067,2.77158479911873,2.77158479911873,2.77158479911873,2.77158479911873,6544.63107380571,0.0,1.0
1997-06-19,17.0,17.0,17.0,17.0,0,2.77158479911873,2.77158479911873,2.77158479911873,2.77158479911873,0,0.0,1.0
1997-06-20,17.0,17.0,17.0,17.0,44,2.77158479911873,2.77158479911873,2.77158479911873,2.77158479911873,269.881693765184,0.0,1.0
1997-06-23,17.38,17.38,17.0,17.0,578,2.83353787109903,2.83353787109903,2.77158479911873,2.77158479911873,3545.26406809719,0.0,1.0
1997-06-24,17.25,17.38,17.0,17.0,5467,2.81234339910577,2.83353787109903,2.77158479911873,2.77158479911873,33532.8004503241,0.0,1.0
1997-06-25,17.25,18.0,17.25,18.0,3067,2.81234339910577,2.93461919906689,2.81234339910577,2.93461919906689,18811.980790405,0.0,1.0
1997-06-26,18.0,18.0,18.0,18.0,1244,2.93461919906689,2.93461919906689,2.93461919906689,2.93461919906689,7630.29152372475,0.0,1.0
1997-06-27,18.0,18.0,17.25,17.25,2978,2.93461919906689,2.93461919906689,2.81234339910577,2.81234339910577,18266.0837280163,0.0,1.0
1997-06-30,17.75,17.75,17.25,17.75,4178,2.89386059907985,2.89386059907985,2.81234339910577,2.89386059907985,25626.4935579759,0.0,1.0
1997-07-01,17.75,17.75,17.75,17.75,0,2.89386059907985,2.89386059907985,2.89386059907985,2.89386059907985,0,0.0,1.0
1997-07-02,17.25,18.0,17.25,18.0,1467,2.81234339910577,2.93461919906689,2.81234339910577,2.93461919906689,8998.10101712557,0.0,1.0
1997-07-03,17.25,17.25,17.25,17.25,0,2.81234339910577,2.81234339910577,2.81234339910577,2.81234339910577,0,0.0,1.0
1997-07-07,18.0,18.0,18.0,18.0,1244,2.93461919906689,2.93461919906689,2.93461919906689,2.93461919906689,7630.29152372475,0.0,1.0
1997-07-08,17.75,17.75,17.5,17.5,1200,2.89386059907985,2.89386059907985,2.85310199909281,2.85310199909281,7360.40982995956,0.0,1.0
1997-07-09,18.0,18.0,18.0,18.0,2578,2.93461919906689,2.93461919906689,2.93461919906689,2.93461919906689,15812.6137846965,0.0,1.0
1997-07-10,18.0,18.0,18.0,18.0,1867,2.93461919906689,2.93461919906689,2.93461919906689,2.93461919906689,11451.5709604454,0.0,1.0
1997-07-11,18.0,18.0,17.5,18.0,800,2.93461919906689,2.93461919906689,2.85310199909281,2.93461919906689,4906.93988663971,0.0,1.0
1997-07-14,18.0,18.0,18.0,18.0,178,2.93461919906689,2.93461919906689,2.93461919906689,2.93461919906689,1091.79412477734,0.0,1.0
1997-07-15,18.0,18.0,17.5,18.0,1600,2.93461919906689,2.93461919906689,2.85310199909281,2.93461919906689,9813.87977327942,0.0,1.0
1997-07-16,18.0,18.0,17.5,18.0,800,2.93461919906689,2.93461919906689,2.85310199909281,2.93461919906689,4906.93988663971,0.0,1.0
1997-07-17,17.5,18.0,17.5,18.0,2267,2.85310199909281,2.93461919906689,2.85310199909281,2.93461919906689,13905.0409037653,0.0,1.0
1997-07-18,17.5,17.5,17.5,17.5,1200,2.85310199909281,2.85310199909281,2.85310199909281,2.85310199909281,7360.40982995956,0.0,1.0
1997-07-21,18.25,18.25,18.25,18.25,44,2.97537779905393,2.97537779905393,2.97537779905393,2.97537779905393,269.881693765184,0.0,1.0
1997-07-22,18.0,18.0,17.88,18.0,2000,2.93461919906689,2.93461919906689,2.91505507107311,2.93461919906689,12267.3497165993,0.0,1.0
1997-07-23,18.0,18.0,18.0,18.0,2000,2.93461919906689,2.93461919906689,2.93461919906689,2.93461919906689,12267.3497165993,0.0,1.0
1997-07-24,18.25,18.25,18.0,18.0,1778,2.97537779905393,2.97537779905393,2.93461919906689,2.93461919906689,10905.6738980568,0.0,1.0
1997-07-25,18.0,18.0,18.0,18.0,178,2.93461919906689,2.93461919906689,2.93461919906689,2.93461919906689,1091.79412477734,0.0,1.0
1997-07-28,18.0,18.0,18.0,18.0,1778,2.93461919906689,2.93461919906689,2.93461919906689,2.93461919906689,10905.6738980568,0.0,1.0
1997-07-29,17.5,17.5,17.5,17.5,1467,2.85310199909281,2.85310199909281,2.85310199909281,2.85310199909281,8998.10101712557,0.0,1.0
1997-07-30,17.75,17.75,17.75,17.75,0,2.89386059907985,2.89386059907985,2.89386059907985,2.89386059907985,0,0.0,1.0
1997-07-31,18.25,18.25,18.25,18.25,667,2.97537779905393,2.97537779905393,2.97537779905393,2.97537779905393,4091.16113048586,0.0,1.0
1997-08-01,17.75,18.25,17.75,18.25,1778,2.89386059907985,2.97537779905393,2.89386059907985,2.97537779905393,10905.6738980568,0.0,1.0
1997-08-04,17.75,17.75,17.75,17.75,267,2.89386059907985,2.89386059907985,2.89386059907985,2.89386059907985,1637.691187166,0.0,1.0
1997-08-05,18.25,18.25,18.25,18.25,178,2.97537779905393,2.97537779905393,2.97537779905393,2.97537779905393,1091.79412477734,0.0,1.0
1997-08-06,18.25,18.25,17.75,18.0,5644,2.97537779905393,2.97537779905393,2.89386059907985,2.93461919906689,34618.4609002432,0.0,1.0
1997-08-07,18.25,18.75,18.25,18.25,1867,2.97537779905393,3.05689499902801,2.97537779905393,2.97537779905393,11451.5709604454,0.0,1.0
1997-08-08,19.0,19.0,18.25,18.25,178,3.13515151100313,3.13515151100313,3.01139553030564,3.01139553030564,1078.73574470979,0.23,1.0
1997-08-11,18.0,19.0,18.0,19.0,1200,2.97014353673981,3.13515151100313,2.97014353673981,3.13515151100313,7272.37580703232,0.0,1.0
1997-08-12,19.0,19.0,18.0,19.0,1467,3.13515151100313,3.13515151100313,2.97014353673981,3.13515151100313,8890.47942409702,0.0,1.0
1997-08-13,18.0,18.0,18.0,18.0,444,2.97014353673981,2.97014353673981,2.97014353673981,2.97014353673981,2690.77904860196,0.0,1.0
1997-08-14,18.0,18.25,18.0,18.0,2978,2.97014353673981,3.01139553030564,2.97014353673981,2.97014353673981,18047.6126277852,0.0,1.0
1997-08-15,18.0,18.0,18.0,18.0,444,2.97014353673981,2.97014353673981,2.97014353673981,2.97014353673981,2690.77904860196,0.0,1.0
1997-08-18,18.0,18.0,18.0,18.0,1378,2.97014353673981,2.97014353673981,2.97014353673981,2.97014353673981,8351.11155174211,0.0,1.0
1997-08-19,18.5,18.5,18.25,18.5,4844,3.05264752387147,3.05264752387147,3.01139553030564,3.05264752387147,29356.1570077205,0.0,1.0
1997-08-20,18.75,18.75,18.75,18.75,444,3.0938995174373,3.0938995174373,3.0938995174373,3.0938995174373,2690.77904860196,0.0,1.0
1997-08-21,18.38,18.75,18.38,18.38,578,3.03284656695987,3.0938995174373,3.03284656695987,3.03284656695987,3502.86101372057,0.0,1.0
1997-08-22,18.75,18.75,18.38,18.38,1200,3.0938995174373,3.0938995174373,3.03284656695987,3.03284656695987,7272.37580703232,0.0,1.0
1997-08-25,18.5,18.5,18.13,18.13,3067,3.05264752387147,3.05264752387147,2.99159457339404,2.99159457339404,18586.9805001401,0.0,1.0
1997-08-26,18.13,18.5,18.13,18.5,1067,2.99159457339404,3.05264752387147,2.99159457339404,3.05264752387147,6466.35415508624,0.0,1.0
1997-08-27,18.13,18.13,18.13,18.13,0,2.99159457339404,2.99159457339404,2.99159457339404,2.99159457339404,0,0.0,1.0
1997-08-28,18.5,18.5,18.13,18.5,3467,3.05264752387147,3.05264752387147,2.99159457339404,3.05264752387147,21011.1057691509,0.0,1.0
1997-08-29,18.5,18.5,18.13,18.13,1644,3.05264752387147,3.05264752387147,2.99159457339404,2.99159457339404,9963.15485563428,0.0,1.0
1997-09-02,18.5,18.5,18.0,18.5,444,3.05264752387147,3.05264752387147,2.97014353673981,3.05264752387147,2690.77904860196,0.0,1.0
1997-09-03,19.0,19.0,18.25,19.0,978,3.13515151100313,3.13515151100313,3.01139553030564,3.13515151100313,5926.98628273134,0.0,1.0
1997-09-04,18.5,18.5,18.0,18.5,1200,3.05264752387147,3.05264752387147,2.97014353673981,3.05264752387147,7272.37580703232,0.0,1.0
1997-09-05,18.5,18.5,18.5,18.5,0,3.05264752387147,3.05264752387147,3.05264752387147,3.05264752387147,0,0.0,1.0
1997-09-08,18.25,19.0,18.25,19.0,667,3.01139553030564,3.13515151100313,3.01139553030564,3.13515151100313,4042.22888607546,0.0,1.0
1997-09-09,18.25,18.25,18.25,18.25,0,3.01139553030564,3.01139553030564,3.01139553030564,3.01139553030564,0,0.0,1.0
1997-09-10,18.5,18.5,18.25,18.5,5244,3.05264752387147,3.05264752387147,3.01139553030564,3.05264752387147,31780.2822767312,0.0,1.0
1997-09-11,18.25,19.0,18.25,19.0,400,3.01139553030564,3.13515151100313,3.01139553030564,3.13515151100313,2424.12526901077,0.0,1.0
1997-09-12,19.0,19.0,18.25,18.25,1200,3.13515151100313,3.13515151100313,3.01139553030564,3.01139553030564,7272.37580703232,0.0,1.0
1997-09-15,18.5,19.0,18.25,19.0,978,3.05264752387147,3.13515151100313,3.01139553030564,3.13515151100313,5926.98628273134,0.0,1.0
1997-09-16,18.25,18.25,18.25,18.25,444,3.01139553030564,3.01139553030564,3.01139553030564,3.01139553030564,2690.77904860196,0.0,1.0
1997-09-17,18.63,18.81,18.25,18.81,3200,3.0740985605257,3.1037999958931,3.01139553030564,3.1037999958931,19393.0021520862,0.0,1.0
1997-09-18,18.75,18.75,18.63,18.75,1200,3.0938995174373,3.0938995174373,3.0740985605257,3.0938995174373,7272.37580703232,0.0,1.0
1997-09-19,18.38,19.0,18.25,18.63,1467,3.03284656695987,3.13515151100313,3.01139553030564,3.0740985605257,8890.47942409702,0.0,1.0
1997-09-22,18.25,18.25,18.25,18.25,444,3.01139553030564,3.01139553030564,3.01139553030564,3.01139553030564,2690.77904860196,0.0,1.0
1997-09-23,18.75,18.75,18.25,18.75,578,3.0938995174373,3.0938995174373,3.01139553030564,3.0938995174373,3502.86101372057,0.0,1.0
1997-09-24,18.25,18.75,18.25,18.75,667,3.01139553030564,3.0938995174373,3.01139553030564,3.0938995174373,4042.22888607546,0.0,1.0
1997-09-25,18.25,18.75,18.25,18.75,844,3.01139553030564,3.0938995174373,3.01139553030564,3.0938995174373,5114.90431761273,0.0,1.0
1997-09-26,18.75,19.0,18.25,18.25,16578,3.0938995174373,3.13515151100313,3.01139553030564,3.01139553030564,100467.871774152,0.0,1.0
1997-09-29,18.75,18.75,18.75,18.75,2178,3.0938995174373,3.0938995174373,3.0938995174373,3.0938995174373,13199.3620897637,0.0,1.0
1997-09-30,18.5,18.5,18.5,18.5,444,3.05264752387147,3.05264752387147,3.05264752387147,3.05264752387147,2690.77904860196,0.0,1.0
1997-10-01,19.0,19.0,18.25,18.25,578,3.13515151100313,3.13515151100313,3.01139553030564,3.01139553030564,3502.86101372057,0.0,1.0
1997-10-02,18.63,19.0,18.25,19.0,1867,3.0740985605257,3.13515151100313,3.01139553030564,3.13515151100313,11314.6046931078,0.0,1.0
1997-10-03,18.25,19.0,18.25,19.0,1200,3.01139553030564,3.13515151100313,3.01139553030564,3.13515151100313,7272.37580703232,0.0,1.0
1997-10-06,18.0,18.63,18.0,18.0,1644,2.97014353673981,3.0740985605257,2.97014353673981,2.97014353673981,9963.15485563428,0.0,1.0
1997-10-07,18.0,18.0,18.0,18.0,0,2.97014353673981,2.97014353673981,2.97014353673981,2.97014353673981,0,0.0,1.0
1997-10-08,18.75,18.94,18.75,18.94,1200,3.0938995174373,3.12525103254733,3.0938995174373,3.12525103254733,7272.37580703232,0.0,1.0
1997-10-09,18.88,18.88,18.88,18.88,444,3.11535055409153,3.11535055409153,3.11535055409153,3.11535055409153,2690.77904860196,0.0,1.0
1997-10-10,18.0,18.94,18.0,18.38,10978,2.97014353673981,3.12525103254733,2.97014353673981,3.03284656695987,66530.1180080006,0.0,1.0
1997-10-13,18.53,18.94,18.13,18.75,11867,3.05759776309937,3.12525103254733,2.99159457339404,3.0938995174373,71917.7364183771,0.0,1.0
1997-10-14,18.63,18.63,18.63,18.63,178,3.0740985605257,3.0740985605257,3.0740985605257,3.0740985605257,1078.73574470979,0.0,1.0
1997-10-15,18.88,18.88,18.88,18.88,267,3.11535055409153,3.11535055409153,3.11535055409153,3.11535055409153,1618.10361706469,0.0,1.0
1997-10-16,18.0,18.0,18.0,18.0,267,2.97014353673981,2.97014353673981,2.97014353673981,2.97014353673981,1618.10361706469,0.0,1.0
1997-10-17,18.25,18.75,18.25,18.25,800,3.01139553030564,3.0938995174373,3.01139553030564,3.01139553030564,4848.25053802155,0.0,1.0
1997-10-20,18.25,18.25,18.25,18.25,0,3.01139553030564,3.01139553030564,3.01139553030564,3.01139553030564,0,0.0,1.0
1997-10-21,18.25,18.25,18.13,18.25,1244,3.01139553030564,3.01139553030564,2.99159457339404,3.01139553030564,7539.0295866235,0.0,1.0
1997-10-22,18.13,18.13,18.13,18.13,978,2.99159457339404,2.99159457339404,2.99159457339404,2.99159457339404,5926.98628273134,0.0,1.0
1997-10-23,18.13,18.13,18.13,18.13,1200,2.99159457339404,2.99159457339404,2.99159457339404,2.99159457339404,7272.37580703232,0.0,1.0
1997-10-24,18.63,18.63,18.13,18.13,667,3.0740985605257,3.0740985605257,2.99159457339404,2.99159457339404,4042.22888607547,0.0,1.0
1997-10-27,18.13,18.25,18.13,18.13,2400,2.99159457339404,3.01139553030564,2.99159457339404,2.99159457339404,14544.7516140646,0.0,1.0
1997-10-28,18.25,18.94,18.13,18.25,4444,3.01139553030564,3.12525103254733,2.99159457339404,3.01139553030564,26932.0317387097,0.0,1.0
1997-10-29,18.13,18.94,18.13,18.94,5378,2.99159457339404,3.12525103254733,2.99159457339404,3.12525103254733,32592.3642418499,0.0,1.0
1997-10-30,18.25,18.5,18.13,18.13,5200,3.01139553030564,3.05264752387147,2.99159457339404,2.99159457339404,31513.6284971401,0.0,1.0
1997-10-31,18.25,18.25,18.25,18.25,444,3.01139553030564,3.01139553030564,3.01139553030564,3.01139553030564,2690.77904860196,0.0,1.0
1997-11-03,18.25,18.25,18.25,18.25,1244,3.01139553030564,3.01139553030564,3.01139553030564,3.01139553030564,7539.0295866235,0.0,1.0
1997-11-04,18.5,18.5,18.38,18.5,667,3.05264752387147,3.05264752387147,3.03284656695987,3.05264752387147,4042.22888607547,0.0,1.0
1997-11-05,18.5,18.5,18.5,18.5,0,3.05264752387147,3.05264752387147,3.05264752387147,3.05264752387147,0,0.0,1.0
1997-11-06,18.25,18.5,18.25,18.5,1600,3.01139553030564,3.05264752387147,3.01139553030564,3.05264752387147,9696.50107604309,0.0,1.0
1997-11-07,18.0,18.25,18.0,18.25,3644,3.00809537082037,3.04987447319288,3.00809537082037,3.04987447319288,21805.1597154354,0.23,1.0
1997-11-10,18.25,18.25,18.25,18.25,2000,3.04987447319288,3.04987447319288,3.04987447319288,3.04987447319288,11967.7056616001,0.0,1.0
1997-11-11,18.25,18.25,18.25,18.25,0,3.04987447319288,3.04987447319288,3.04987447319288,3.04987447319288,0,0.0,1.0
1997-11-12,18.25,18.25,18.25,18.25,0,3.04987447319288,3.04987447319288,3.04987447319288,3.04987447319288,0,0.0,1.0
1997-11-13,18.0,18.88,18.0,18.25,3867,3.00809537082037,3.15515781117159,3.00809537082037,3.04987447319288,23139.5588967038,0.0,1.0
1997-11-14,18.0,18.0,18.0,18.0,2667,3.00809537082037,3.00809537082037,3.00809537082037,3.00809537082037,15958.9354997437,0.0,1.0
1997-11-17,18.0,18.25,18.0,18.25,1600,3.00809537082037,3.04987447319288,3.00809537082037,3.04987447319288,9574.16452928008,0.0,1.0
1997-11-18,18.75,18.75,18.25,18.25,6400,3.13343267793789,3.13343267793789,3.04987447319288,3.04987447319288,38296.6581171203,0.0,1.0
1997-11-19,18.75,18.75,18.25,18.75,978,3.13343267793789,3.13343267793789,3.04987447319288,3.13343267793789,5852.20806852244,0.0,1.0
1997-11-20,18.38,18.5,18.38,18.5,667,3.07159960642658,3.09165357556538,3.07159960642658,3.09165357556538,3991.22983814363,0.0,1.0
1997-11-21,19.0,19.0,19.0,19.0,400,3.17521178031039,3.17521178031039,3.17521178031039,3.17521178031039,2393.54113232002,0.0,1.0
1997-11-24,18.13,18.63,18.0,18.25,2044,3.02982050405408,3.11337870879909,3.00809537082037,3.04987447319288,12230.9951861553,0.0,1.0
1997-11-25,18.38,18.38,18.38,18.38,1067,3.07159960642658,3.07159960642658,3.07159960642658,3.07159960642658,6384.77097046365,0.0,1.0
1997-11-26,18.38,19.0,18.13,19.0,978,3.07159960642658,3.17521178031039,3.02982050405408,3.17521178031039,5852.20806852245,0.0,1.0
1997-11-28,18.13,19.0,18.13,18.63,1644,3.02982050405408,3.17521178031039,3.02982050405408,3.11337870879909,9837.45405383526,0.0,1.0
1997-12-01,18.38,18.5,18.38,18.5,2178,3.07159960642658,3.09165357556538,3.07159960642658,3.09165357556538,13032.8314654825,0.0,1.0
1997-12-02,18.25,18.38,18.25,18.38,2978,3.04987447319288,3.07159960642658,3.04987447319288,3.07159960642658,17819.9137301225,0.0,1.0
1997-12-03,18.25,18.5,18.25,18.5,1200,3.04987447319288,3.09165357556538,3.04987447319288,3.09165357556538,7180.62339696005,0.0,1.0
1997-12-04,18.25,19.0,18.13,18.38,10000,3.04987447319288,3.17521178031039,3.02982050405408,3.07159960642658,59838.5283080004,0.0,1.0
1997-12-05,18.5,18.75,18.13,18.13,10400,3.09165357556538,3.13343267793789,3.02982050405408,3.02982050405408,62232.0694403205,0.0,1.0
1997-12-08,18.75,18.75,18.75,18.75,178,3.13343267793789,3.13343267793789,3.13343267793789,3.13343267793789,1065.12580388241,0.0,1.0
1997-12-09,18.5,18.5,18.38,18.38,444,3.09165357556538,3.09165357556538,3.07159960642658,3.07159960642658,2656.83065687522,0.0,1.0
1997-12-10,18.75,18.75,18.5,18.5,2000,3.13343267793789,3.13343267793789,3.09165357556538,3.09165357556538,11967.7056616001,0.0,1.0
1997-12-11,18.75,18.75,18.38,18.38,1467,3.13343267793789,3.13343267793789,3.07159960642658,3.07159960642658,8778.31210278366,0.0,1.0
1997-12-12,18.5,18.5,18.25,18.5,2578,3.09165357556538,3.09165357556538,3.04987447319288,3.09165357556538,15426.3725978025,0.0,1.0
1997-12-15,19.0,19.0,19.0,19.0,178,3.17521178031039,3.17521178031039,3.17521178031039,3.17521178031039,1065.12580388241,0.0,1.0
1997-12-16,19.0,19.0,19.0,19.0,0,3.17521178031039,3.17521178031039,3.17521178031039,3.17521178031039,0,0.0,1.0
1997-12-17,18.5,18.75,18.25,18.75,444,3.09165357556538,3.13343267793789,3.04987447319288,3.13343267793789,2656.83065687522,0.0,1.0
1997-12-18,18.5,18.5,18.5,18.5,978,3.09165357556538,3.09165357556538,3.09165357556538,3.09165357556538,5852.20806852245,0.0,1.0
1997-12-19,19.0,19.0,18.75,19.0,3067,3.17521178031039,3.17521178031039,3.13343267793789,3.17521178031039,18352.4766320638,0.0,1.0
1997-12-22,19.0,19.0,19.0,19.0,0,3.17521178031039,3.17521178031039,3.17521178031039,3.17521178031039,0,0.0,1.0
1997-12-23,18.94,18.94,18.94,18.94,178,3.16518479574099,3.16518479574099,3.16518479574099,3.16518479574099,1065.12580388241,0.0,1.0
1997-12-24,18.75,18.75,18.75,18.75,3467,3.13343267793789,3.13343267793789,3.13343267793789,3.13343267793789,20746.0177643837,0.0,1.0
1997-12-26,19.0,19.0,19.0,19.0,1244,3.17521178031039,3.17521178031039,3.17521178031039,3.17521178031039,7443.91292151526,0.0,1.0
1997-12-29,18.88,18.88,18.88,18.88,267,3.15515781117159,3.15515781117159,3.15515781117159,3.15515781117159,1597.68870582361,0.0,1.0
1997-12-30,18.75,19.0,18.75,18.75,2844,3.13343267793789,3.17521178031039,3.13343267793789,3.13343267793789,17018.0774507953,0.0,1.0
1997-12-31,18.75,18.75,18.75,18.75,978,3.13343267793789,3.13343267793789,3.13343267793789,3.13343267793789,5852.20806852244,0.0,1.0
1998-01-02,18.75,18.75,18.75,18.75,1467,3.13343267793789,3.13343267793789,3.13343267793789,3.13343267793789,8778.31210278366,0.0,1.0
1998-01-05,19.25,19.25,19.25,19.25,400,3.2169908826829,3.2169908826829,3.2169908826829,3.2169908826829,2393.54113232002,0.0,1.0
1998-01-06,18.88,19.0,18.88,19.0,800,3.15515781117159,3.17521178031039,3.15515781117159,3.17521178031039,4787.08226464004,0.0,1.0
1998-01-07,19.0,19.5,19.0,19.5,1244,3.17521178031039,3.2587699850554,3.17521178031039,3.2587699850554,7443.91292151526,0.0,1.0
1998-01-08,19.5,19.5,19.5,19.5,44,3.2587699850554,3.2587699850554,3.2587699850554,3.2587699850554,263.289524555202,0.0,1.0
1998-01-09,19.5,19.5,19.13,19.13,978,3.2587699850554,3.2587699850554,3.1969369135441,3.1969369135441,5852.20806852245,0.0,1.0
1998-01-12,19.0,19.13,18.75,18.75,667,3.17521178031039,3.1969369135441,3.13343267793789,3.13343267793789,3991.22983814363,0.0,1.0
1998-01-13,19.25,19.25,19.13,19.13,800,3.2169908826829,3.2169908826829,3.1969369135441,3.1969369135441,4787.08226464003,0.0,1.0
1998-01-14,19.38,19.38,19.38,19.38,578,3.2387160159166,3.2387160159166,3.2387160159166,3.2387160159166,3458.66693620243,0.0,1.0
1998-01-15,18.75,19.38,18.75,18.88,4844,3.13343267793789,3.2387160159166,3.13343267793789,3.15515781117159,28985.7831123954,0.0,1.0
1998-01-16,19.38,19.38,18.88,18.88,2267,3.2387160159166,3.2387160159166,3.15515781117159,3.15515781117159,13565.3943674237,0.0,1.0
1998-01-20,19.0,19.38,19.0,19.38,1378,3.17521178031039,3.2387160159166,3.17521178031039,3.2387160159166,8245.74920084247,0.0,1.0
1998-01-21,19.0,19.0,19.0,19.0,0,3.17521178031039,3.17521178031039,3.17521178031039,3.17521178031039,0,0.0,1.0
1998-01-22,19.38,19.38,19.13,19.13,4000,3.2387160159166,3.2387160159166,3.1969369135441,3.1969369135441,23935.4113232002,0.0,1.0
1998-01-23,19.25,19.25,19.25,19.25,400,3.2169908826829,3.2169908826829,3.2169908826829,3.2169908826829,2393.54113232002,0.0,1.0
1998-01-26,19.0,19.25,19.0,19.25,3600,3.17521178031039,3.2169908826829,3.17521178031039,3.2169908826829,21541.8701908802,0.0,1.0
1998-01-27,19.5,19.5,19.38,19.5,2267,3.2587699850554,3.2587699850554,3.2387160159166,3.2587699850554,13565.3943674237,0.0,1.0
1998-01-28,19.5,19.5,19.38,19.38,4044,3.2587699850554,3.2587699850554,3.2387160159166,3.2387160159166,24198.7008477554,0.0,1.0
1998-01-29,19.63,19.63,19.0,19.0,2667,3.28049511828911,3.28049511828911,3.17521178031039,3.17521178031039,15958.9354997437,0.0,1.0
1998-01-30,19.75,19.75,19.38,19.63,2444,3.30054908742791,3.30054908742791,3.2387160159166,3.28049511828911,14624.5363184753,0.0,1.0
1998-02-02,19.25,19.75,19.0,19.0,3200,3.2169908826829,3.30054908742791,3.17521178031039,3.17521178031039,19148.3290585601,0.0,1.0
1998-02-03,19.75,19.75,19.0,19.25,6000,3.30054908742791,3.30054908742791,3.17521178031039,3.2169908826829,35903.1169848003,0.0,1.0
1998-02-04,19.5,19.5,19.38,19.38,978,3.2587699850554,3.2587699850554,3.2387160159166,3.2387160159166,5852.20806852245,0.0,1.0
1998-02-05,19.5,19.5,19.5,19.5,178,3.2587699850554,3.2587699850554,3.2587699850554,3.2587699850554,1065.12580388241,0.0,1.0
1998-02-06,19.5,19.75,19.5,19.75,1778,3.2587699850554,3.30054908742791,3.2587699850554,3.30054908742791,10639.2903331625,0.0,1.0
1998-02-09,19.75,19.75,19.5,19.5,844,3.30054908742791,3.30054908742791,3.2587699850554,3.2587699850554,5050.37178919524,0.0,1.0
1998-02-10,19.0,19.63,19.0,19.25,3644,3.2136485544931,3.32020637498419,3.2136485544931,3.25593340389432,21544.3595732331,0.23,1.0
1998-02-11,19.5,19.5,19.5,19.5,400,3.29821825329555,3.29821825329555,3.29821825329555,3.29821825329555,2364.91323526159,0.0,1.0
1998-02-12,19.5,19.5,19.0,19.06,5378,3.29821825329555,3.29821825329555,3.2136485544931,3.22379691834939,31796.258448092,0.0,1.0
1998-02-13,18.75,19.25,18.75,19.0,4444,3.17136370509187,3.25593340389432,3.17136370509187,3.2136485544931,26274.1860437563,0.0,1.0
1998-02-17,18.88,19.0,18.13,18.5,9244,3.19335182678051,3.2136485544931,3.06649727857684,3.12907885569065,54653.1448668953,0.0,1.0
1998-02-18,18.88,18.88,18.88,18.88,3067,3.19335182678051,3.19335182678051,3.19335182678051,3.19335182678051,18132.9722313682,0.0,1.0
1998-02-19,18.25,18.25,18.25,18.25,1244,3.08679400628942,3.08679400628942,3.08679400628942,3.08679400628942,7354.88016166355,0.0,1.0
1998-02-20,19.0,19.0,18.25,18.88,3867,3.2136485544931,3.2136485544931,3.08679400628942,3.19335182678051,22862.7987018914,0.0,1.0
1998-02-23,19.25,19.25,18.75,19.0,5778,3.25593340389432,3.25593340389432,3.17136370509187,3.2136485544931,34161.1716833537,0.0,1.0
1998-02-24,19.0,19.0,18.88,18.88,400,3.2136485544931,3.2136485544931,3.19335182678051,3.19335182678051,2364.91323526159,0.0,1.0
1998-02-25,18.5,18.5,18.5,18.5,667,3.12907885569065,3.12907885569065,3.12907885569065,3.12907885569065,3943.4928197987,0.0,1.0
1998-02-26,19.0,19.13,19.0,19.13,4444,3.2136485544931,3.23563667618174,3.2136485544931,3.23563667618174,26274.1860437562,0.0,1.0
1998-02-27,18.5,19.0,18.5,19.0,5867,3.12907885569065,3.2136485544931,3.12907885569065,3.2136485544931,34687.3648781993,0.0,1.0
1998-03-02,18.5,18.5,18.5,18.5,0,3.12907885569065,3.12907885569065,3.12907885569065,3.12907885569065,0,0.0,1.0
1998-03-03,18.5,19.25,18.5,19.25,12267,3.12907885569065,3.25593340389432,3.12907885569065,3.25593340389432,72525.9766423847,0.0,1.0
1998-03-04,19.13,19.13,18.5,18.5,2444,3.23563667618174,3.23563667618174,3.12907885569065,3.12907885569065,14449.6198674483,0.0,1.0
1998-03-05,18.5,18.88,18.5,18.88,1378,3.12907885569065,3.19335182678051,3.12907885569065,3.19335182678051,8147.12609547617,0.0,1.0
1998-03-06,18.75,18.75,18.25,18.75,1244,3.17136370509187,3.17136370509187,3.08679400628942,3.17136370509187,7354.88016166355,0.0,1.0
1998-03-09,18.63,18.75,18.63,18.75,800,3.15106697737929,3.17136370509187,3.15106697737929,3.17136370509187,4729.82647052317,0.0,1.0
1998-03-10,18.63,18.63,18.63,18.63,0,3.15106697737929,3.15106697737929,3.15106697737929,3.15106697737929,0,0.0,1.0
1998-03-11,18.25,18.75,18.25,18.5,667,3.08679400628942,3.17136370509187,3.08679400628942,3.12907885569065,3943.4928197987,0.0,1.0
1998-03-12,18.25,18.25,18.25,18.25,800,3.08679400628942,3.08679400628942,3.08679400628942,3.08679400628942,4729.82647052318,0.0,1.0
1998-03-13,18.5,18.88,18.25,18.25,2578,3.12907885569065,3.19335182678051,3.08679400628942,3.08679400628942,15241.8658012609,0.0,1.0
1998-03-16,18.38,18.38,18.38,18.38,1200,3.10878212797806,3.10878212797806,3.10878212797806,3.10878212797806,7094.73970578477,0.0,1.0
1998-03-17,18.25,18.63,18.25,18.5,3067,3.08679400628942,3.15106697737929,3.08679400628942,3.12907885569065,18132.9722313683,0.0,1.0
1998-03-18,18.88,18.88,18.88,18.88,44,3.19335182678051,3.19335182678051,3.19335182678051,3.19335182678051,260.140455878775,0.0,1.0
1998-03-19,18.25,18.25,18.25,18.25,578,3.08679400628942,3.08679400628942,3.08679400628942,3.08679400628942,3417.299624953,0.0,1.0
1998-03-20,18.25,18.25,18.25,18.25,0,3.08679400628942,3.08679400628942,3.08679400628942,3.08679400628942,0,0.0,1.0
1998-03-23,18.25,18.5,18.25,18.5,578,3.08679400628942,3.12907885569065,3.08679400628942,3.12907885569065,3417.299624953,0.0,1.0
1998-03-24,18.75,18.75,18.75,18.75,400,3.17136370509187,3.17136370509187,3.17136370509187,3.17136370509187,2364.91323526159,0.0,1.0
1998-03-25,18.25,19.0,18.25,18.5,2844,3.08679400628942,3.2136485544931,3.08679400628942,3.12907885569065,16814.5331027099,0.0,1.0
1998-03-26,18.5,19.0,18.5,19.0,578,3.12907885569065,3.2136485544931,3.12907885569065,3.2136485544931,3417.29962495299,0.0,1.0
1998-03-27,18.5,18.5,18.5,18.5,178,3.12907885569065,3.12907885569065,3.12907885569065,3.12907885569065,1052.38638969141,0.0,1.0
1998-03-30,18.5,18.5,18.5,18.5,0,3.12907885569065,3.12907885569065,3.12907885569065,3.12907885569065,0,0.0,1.0
1998-03-31,18.5,18.5,18.5,18.5,0,3.12907885569065,3.12907885569065,3.12907885569065,3.12907885569065,0,0.0,1.0
1998-04-01,18.5,18.5,18.5,18.5,0,3.12907885569065,3.12907885569065,3.12907885569065,3.12907885569065,0,0.0,1.0
1998-04-02,18.75,18.88,18.75,18.88,7244,3.17136370509187,3.19335182678051,3.17136370509187,3.19335182678051,42828.5786905874,0.0,1.0
1998-04-03,18.94,19.0,18.75,18.75,800,3.2035001906368,3.2136485544931,3.17136370509187,3.17136370509187,4729.82647052318,0.0,1.0
1998-04-06,19.0,19.13,19.0,19.0,10578,3.2136485544931,3.23563667618174,3.2136485544931,3.2136485544931,62540.1305064927,0.0,1.0
1998-04-07,19.0,19.13,19.0,19.0,14400,3.2136485544931,3.23563667618174,3.2136485544931,3.2136485544931,85136.8764694171,0.0,1.0
1998-04-08,19.0,19.06,18.94,19.0,10800,3.2136485544931,3.22379691834939,3.2035001906368,3.2136485544931,63852.6573520629,0.0,1.0
1998-04-09,18.88,18.94,18.88,18.88,4444,3.19335182678051,3.2035001906368,3.19335182678051,3.19335182678051,26274.1860437562,0.0,1.0
1998-04-13,19.0,19.0,19.0,19.0,978,3.2136485544931,3.2136485544931,3.2136485544931,3.2136485544931,5782.21286021458,0.0,1.0
1998-04-14,19.0,19.0,18.94,19.0,6578,3.2136485544931,3.2136485544931,3.2035001906368,3.2136485544931,38890.9981538768,0.0,1.0
1998-04-15,19.0,19.0,18.75,18.75,1200,3.2136485544931,3.2136485544931,3.17136370509187,3.17136370509187,7094.73970578476,0.0,1.0
1998-04-16,18.75,19.25,18.75,19.0,1244,3.17136370509187,3.25593340389432,3.17136370509187,3.2136485544931,7354.88016166355,0.0,1.0
1998-04-17,18.75,18.75,18.75,18.75,1244,3.17136370509187,3.17136370509187,3.17136370509187,3.17136370509187,7354.88016166355,0.0,1.0
1998-04-20,18.75,19.0,18.75,19.0,1067,3.17136370509187,3.2136485544931,3.17136370509187,3.2136485544931,6308.40605506029,0.0,1.0
1998-04-21,18.75,18.75,18.75,18.75,1467,3.17136370509187,3.17136370509187,3.17136370509187,3.17136370509187,8673.31929032188,0.0,1.0
1998-04-22,18.75,18.75,18.75,18.75,1867,3.17136370509187,3.17136370509187,3.17136370509187,3.17136370509187,11038.2325255835,0.0,1.0
1998-04-23,18.75,18.75,18.75,18.75,2978,3.17136370509187,3.17136370509187,3.17136370509187,3.17136370509187,17606.7790365225,0.0,1.0
1998-04-24,18.88,18.88,18.88,18.88,1644,3.19335182678051,3.19335182678051,3.19335182678051,3.19335182678051,9719.79339692513,0.0,1.0
1998-04-27,18.63,19.0,18.63,19.0,1600,3.15106697737929,3.2136485544931,3.15106697737929,3.2136485544931,9459.65294104634,0.0,1.0
1998-04-28,18.75,18.75,18.63,18.75,3378,3.17136370509187,3.17136370509187,3.15106697737929,3.17136370509187,19971.6922717841,0.0,1.0
1998-04-29,19.0,19.0,19.0,19.0,2000,3.2136485544931,3.2136485544931,3.2136485544931,3.2136485544931,11824.5661763079,0.0,1.0
1998-04-30,19.0,19.0,19.0,19.0,267,3.2136485544931,3.2136485544931,3.2136485544931,3.2136485544931,1578.57958453711,0.0,1.0
1998-05-01,18.63,18.88,18.63,18.88,444,3.15106697737929,3.19335182678051,3.15106697737929,3.19335182678051,2625.05369114036,0.0,1.0
1998-05-04,19.0,19.0,18.63,18.63,2578,3.2136485544931,3.2136485544931,3.15106697737929,3.15106697737929,15241.8658012609,0.0,1.0
1998-05-05,19.0,19.0,18.88,18.88,1867,3.2136485544931,3.2136485544931,3.19335182678051,3.19335182678051,11038.2325255835,0.0,1.0
1998-05-06,19.25,19.25,19.13,19.13,2578,3.25593340389432,3.25593340389432,3.23563667618174,3.23563667618174,15241.865801261,0.0,1.0
1998-05-07,19.25,19.25,19.25,19.25,3378,3.29483546534345,3.29483546534345,3.29483546534345,3.29483546534345,19735.8868702179,0.23,1.0
1998-05-08,19.0,19.5,19.0,19.5,2444,3.25204539436496,3.33762553632194,3.25204539436496,3.33762553632194,14279.0134727095,0.0,1.0
1998-05-11,19.0,19.0,19.0,19.0,400,3.25204539436496,3.25204539436496,3.25204539436496,3.25204539436496,2336.99074839762,0.0,1.0
1998-05-12,19.0,19.0,19.0,19.0,978,3.25204539436496,3.25204539436496,3.25204539436496,3.25204539436496,5713.94237983218,0.0,1.0
1998-05-13,19.25,19.25,19.0,19.0,2844,3.29483546534345,3.29483546534345,3.25204539436496,3.25204539436496,16616.0042211071,0.0,1.0
1998-05-14,19.25,19.25,19.25,19.25,0,3.29483546534345,3.29483546534345,3.29483546534345,3.29483546534345,0,0.0,1.0
1998-05-15,19.0,19.0,19.0,19.0,1867,3.25204539436496,3.25204539436496,3.25204539436496,3.25204539436496,10907.9043181459,0.0,1.0
1998-05-18,19.0,19.0,19.0,19.0,2667,3.25204539436496,3.25204539436496,3.25204539436496,3.25204539436496,15581.8858149411,0.0,1.0
1998-05-19,19.0,19.13,19.0,19.13,2267,3.25204539436496,3.27429623127378,3.25204539436496,3.27429623127378,13244.8950665435,0.0,1.0
1998-05-20,19.0,19.13,19.0,19.13,1200,3.25204539436496,3.27429623127378,3.25204539436496,3.27429623127378,7010.97224519286,0.0,1.0
1998-05-21,19.0,19.0,19.0,19.0,844,3.25204539436496,3.25204539436496,3.25204539436496,3.25204539436496,4931.05047911898,0.0,1.0
1998-05-22,19.0,19.13,19.0,19.0,10267,3.25204539436496,3.27429623127378,3.25204539436496,3.25204539436496,59984.7100344959,0.0,1.0
1998-05-26,19.0,19.06,19.0,19.06,9867,3.25204539436496,3.2623150113998,3.25204539436496,3.2623150113998,57647.7192860983,0.0,1.0
1998-05-27,19.06,19.06,19.0,19.0,4000,3.2623150113998,3.2623150113998,3.25204539436496,3.25204539436496,23369.9074839762,0.0,1.0
1998-05-28,19.13,19.13,19.0,19.13,444,3.27429623127378,3.27429623127378,3.25204539436496,3.27429623127378,2594.05973072135,0.0,1.0
1998-05-29,19.13,19.13,19.13,19.13,267,3.27429623127378,3.27429623127378,3.27429623127378,3.27429623127378,1559.94132455541,0.0,1.0
1998-06-01,19.13,19.13,19.13,19.13,2578,3.27429623127378,3.27429623127378,3.27429623127378,3.27429623127378,15061.9053734226,0.0,1.0
1998-06-02,19.0,19.13,19.0,19.13,2400,3.25204539436496,3.27429623127378,3.25204539436496,3.27429623127378,14021.9444903857,0.0,1.0
1998-06-03,19.0,19.13,18.88,18.88,1378,3.25204539436496,3.27429623127378,3.23150616029529,3.23150616029529,8050.9331282298,0.0,1.0
1998-06-04,19.0,19.0,19.0,19.0,0,3.25204539436496,3.25204539436496,3.25204539436496,3.25204539436496,0,0.0,1.0
1998-06-05,19.0,19.0,19.0,19.0,0,3.25204539436496,3.25204539436496,3.25204539436496,3.25204539436496,0,0.0,1.0
1998-06-08,18.75,19.0,18.75,19.0,2000,3.20925532338648,3.25204539436496,3.20925532338648,3.25204539436496,11684.9537419881,0.0,1.0
1998-06-09,19.0,19.0,18.75,18.75,1067,3.25204539436496,3.25204539436496,3.20925532338648,3.20925532338648,6233.92282135065,0.0,1.0
1998-06-10,18.75,18.75,18.75,18.75,1778,3.20925532338648,3.20925532338648,3.20925532338648,3.20925532338648,10387.9238766274,0.0,1.0
1998-06-11,18.75,19.25,18.75,19.25,6444,3.20925532338648,3.29483546534345,3.20925532338648,3.29483546534345,37648.9209566856,0.0,1.0
1998-06-12,19.0,19.0,18.75,18.75,400,3.25204539436496,3.25204539436496,3.20925532338648,3.20925532338648,2336.99074839762,0.0,1.0
1998-06-15,18.75,18.75,18.75,18.75,178,3.20925532338648,3.20925532338648,3.20925532338648,3.20925532338648,1039.96088303694,0.0,1.0
1998-06-16,18.75,18.75,18.75,18.75,578,3.20925532338648,3.20925532338648,3.20925532338648,3.20925532338648,3376.95163143455,0.0,1.0
1998-06-17,18.75,18.75,18.75,18.75,667,3.20925532338648,3.20925532338648,3.20925532338648,3.20925532338648,3896.93207295302,0.0,1.0
1998-06-18,18.75,18.75,18.75,18.75,978,3.20925532338648,3.20925532338648,3.20925532338648,3.20925532338648,5713.94237983217,0.0,1.0
1998-06-19,18.88,18.88,18.75,18.75,178,3.23150616029529,3.23150616029529,3.20925532338648,3.20925532338648,1039.96088303694,0.0,1.0
1998-06-22,19.0,19.0,18.75,18.75,2444,3.25204539436496,3.25204539436496,3.20925532338648,3.20925532338648,14279.0134727095,0.0,1.0
1998-06-23,19.0,19.0,19.0,19.0,667,3.25204539436496,3.25204539436496,3.25204539436496,3.25204539436496,3896.93207295303,0.0,1.0
1998-06-24,18.75,19.0,18.75,18.75,444,3.20925532338648,3.25204539436496,3.20925532338648,3.20925532338648,2594.05973072135,0.0,1.0
1998-06-25,18.75,18.75,18.75,18.75,0,3.20925532338648,3.20925532338648,3.20925532338648,3.20925532338648,0,0.0,1.0
1998-06-26,18.75,19.0,18.75,18.75,4178,3.20925532338648,3.25204539436496,3.20925532338648,3.20925532338648,24409.8683670131,0.0,1.0
1998-06-29,18.75,18.75,18.75,18.75,44,3.20925532338648,3.20925532338648,3.20925532338648,3.20925532338648,257.068982323738,0.0,1.0
1998-06-30,18.75,18.75,18.75,18.75,0,3.20925532338648,3.20925532338648,3.20925532338648,3.20925532338648,0,0.0,1.0
1998-07-01,19.0,19.0,18.75,18.75,1867,3.25204539436496,3.25204539436496,3.20925532338648,3.20925532338648,10907.9043181459,0.0,1.0
1998-07-02,18.88,18.88,18.88,18.88,578,3.23150616029529,3.23150616029529,3.23150616029529,3.23150616029529,3376.95163143456,0.0,1.0
1998-07-06,18.88,18.88,18.75,18.75,2044,3.23150616029529,3.23150616029529,3.20925532338648,3.20925532338648,11942.0227243118,0.0,1.0
1998-07-07,18.75,19.0,18.75,19.0,1244,3.20925532338648,3.25204539436496,3.20925532338648,3.25204539436496,7268.04122751658,0.0,1.0
1998-07-08,18.75,18.88,18.75,18.88,1644,3.20925532338648,3.23150616029529,3.20925532338648,3.23150616029529,9605.0319759142,0.0,1.0
1998-07-09,18.75,18.75,18.75,18.75,578,3.20925532338648,3.20925532338648,3.20925532338648,3.20925532338648,3376.95163143455,0.0,1.0
1998-07-10,18.75,18.75,18.75,18.75,44,3.20925532338648,3.20925532338648,3.20925532338648,3.20925532338648,257.068982323738,0.0,1.0
1998-07-13,18.75,19.0,18.75,19.0,1778,3.20925532338648,3.25204539436496,3.20925532338648,3.25204539436496,10387.9238766274,0.0,1.0
1998-07-14,18.88,18.88,18.75,18.75,5067,3.23150616029529,3.23150616029529,3.20925532338648,3.20925532338648,29603.8303053268,0.0,1.0
1998-07-15,18.75,18.88,18.75,18.75,8844,3.20925532338648,3.23150616029529,3.20925532338648,3.20925532338648,51670.8654470713,0.0,1.0
1998-07-16,19.0,19.0,19.0,19.0,1067,3.25204539436496,3.25204539436496,3.25204539436496,3.25204539436496,6233.92282135065,0.0,1.0
1998-07-17,18.75,18.75,18.75,18.75,2000,3.20925532338648,3.20925532338648,3.20925532338648,3.20925532338648,11684.9537419881,0.0,1.0
1998-07-20,19.0,19.0,18.63,18.63,4978,3.25204539436496,3.25204539436496,3.1887160893168,3.1887160893168,29083.8498638084,0.0,1.0
1998-07-21,18.75,19.13,18.75,18.75,3378,3.20925532338648,3.27429623127378,3.20925532338648,3.20925532338648,19735.8868702179,0.0,1.0
1998-07-22,18.75,18.75,18.75,18.75,0,3.20925532338648,3.20925532338648,3.20925532338648,3.20925532338648,0,0.0,1.0
1998-07-23,18.81,18.88,18.75,18.88,2578,3.21952494042131,3.23150616029529,3.20925532338648,3.23150616029529,15061.9053734227,0.0,1.0
1998-07-24,19.0,19.0,19.0,19.0,1378,3.25204539436496,3.25204539436496,3.25204539436496,3.25204539436496,8050.9331282298,0.0,1.0
1998-07-27,19.0,19.0,18.75,18.75,444,3.25204539436496,3.25204539436496,3.20925532338648,3.20925532338648,2594.05973072136,0.0,1.0
1998-07-28,19.0,19.0,18.75,18.75,2800,3.25204539436496,3.25204539436496,3.20925532338648,3.20925532338648,16358.9352387833,0.0,1.0
1998-07-29,18.88,18.88,18.88,18.88,444,3.23150616029529,3.23150616029529,3.23150616029529,3.23150616029529,2594.05973072135,0.0,1.0
1998-07-30,19.25,19.38,18.88,19.0,4578,3.29483546534345,3.31708630225226,3.23150616029529,3.25204539436496,26746.8591154107,0.0,1.0
1998-07-31,19.13,19.25,19.13,19.25,4800,3.27429623127378,3.29483546534345,3.27429623127378,3.29483546534345,28043.8889807714,0.0,1.0
1998-08-03,19.5,19.5,19.38,19.38,1244,3.33762553632194,3.33762553632194,3.31708630225226,3.31708630225226,7268.04122751658,0.0,1.0
1998-08-04,19.5,19.5,19.5,19.5,978,3.33762553632194,3.33762553632194,3.33762553632194,3.33762553632194,5713.94237983217,0.0,1.0
1998-08-05,19.25,19.5,19.25,19.5,2044,3.29483546534345,3.33762553632194,3.29483546534345,3.33762553632194,11942.0227243118,0.0,1.0
1998-08-06,19.38,19.38,19.38,19.38,267,3.31708630225226,3.31708630225226,3.31708630225226,3.31708630225226,1559.94132455541,0.0,1.0
1998-08-07,19.63,19.63,19.25,19.25,444,3.35987637323075,3.35987637323075,3.29483546534345,3.29483546534345,2594.05973072135,0.0,1.0
1998-08-10,19.25,19.63,19.25,19.63,1644,3.33848133774151,3.40438382648653,3.33848133774151,3.40438382648653,9479.45990957951,0.255,1.0
1998-08-11,19.63,19.63,19.13,19.25,2267,3.40438382648653,3.40438382648653,3.31767002550624,3.33848133774151,13071.7369921027,0.0,1.0
1998-08-12,19.63,19.63,19.13,19.25,178,3.40438382648653,3.40438382648653,3.31767002550624,3.33848133774151,1026.3648807209,0.0,1.0
1998-08-13,19.62,19.62,19.62,19.62,0,3.40264955046693,3.40264955046693,3.40264955046693,3.40264955046693,0,0.0,1.0
1998-08-14,19.25,19.5,19.13,19.5,1067,3.33848133774151,3.38183823823166,3.31767002550624,3.38183823823166,6152.42318948986,0.0,1.0
1998-08-17,19.25,19.5,19.13,19.25,4267,3.33848133774151,3.38183823823166,3.31767002550624,3.33848133774151,24603.9266631239,0.0,1.0
1998-08-18,19.38,19.38,19.25,19.25,2178,3.36102692599638,3.36102692599638,3.33848133774151,3.33848133774151,12558.5545517422,0.0,1.0
1998-08-19,19.63,19.63,19.5,19.5,978,3.40438382648653,3.40438382648653,3.38183823823166,3.38183823823166,5639.24074912943,0.0,1.0
1998-08-20,19.75,19.75,19.75,19.75,267,3.42519513872181,3.42519513872181,3.42519513872181,3.42519513872181,1539.54732108134,0.0,1.0
1998-08-21,19.25,19.75,19.25,19.75,444,3.33848133774151,3.42519513872181,3.33848133774151,3.42519513872181,2560.14610696673,0.0,1.0
1998-08-24,19.75,19.75,19.38,19.75,2800,3.42519513872181,3.42519513872181,3.36102692599638,3.42519513872181,16145.0655394298,0.0,1.0
1998-08-25,20.0,20.0,19.5,19.5,2000,3.46855203921196,3.46855203921196,3.38183823823166,3.38183823823166,11532.1896710213,0.0,1.0
1998-08-26,20.0,20.0,19.75,19.75,800,3.46855203921196,3.46855203921196,3.42519513872181,3.42519513872181,4612.87586840852,0.0,1.0
1998-08-27,19.63,20.0,19.63,20.0,3600,3.40438382648653,3.46855203921196,3.40438382648653,3.46855203921196,20757.9414078384,0.0,1.0
1998-08-28,20.0,20.0,20.0,20.0,578,3.46855203921196,3.46855203921196,3.46855203921196,3.46855203921196,3332.80281492515,0.0,1.0
1998-08-31,20.0,20.0,19.5,20.0,1244,3.46855203921196,3.46855203921196,3.38183823823166,3.46855203921196,7173.02197537524,0.0,1.0
1998-09-01,19.5,20.0,19.5,20.0,1200,3.38183823823166,3.46855203921196,3.38183823823166,3.46855203921196,6919.31380261278,0.0,1.0
1998-09-02,21.88,22.0,20.0,20.0,8178,3.79459593089788,3.81540724313315,3.46855203921196,3.46855203921196,47155.1235648061,0.0,1.0
1998-09-03,21.75,22.5,21.0,22.0,6267,3.772050342643,3.90212104411345,3.64197964117255,3.81540724313315,36136.1163341453,0.0,1.0
1998-09-04,21.75,21.75,21.0,21.75,5467,3.772050342643,3.772050342643,3.64197964117255,3.772050342643,31523.2404657368,0.0,1.0
1998-09-08,22.0,22.25,22.0,22.25,400,3.81540724313315,3.8587641436233,3.81540724313315,3.8587641436233,2306.43793420426,0.0,1.0
1998-09-09,22.25,22.25,20.75,20.75,4400,3.8587641436233,3.8587641436233,3.5986227406824,3.5986227406824,25370.8172762469,0.0,1.0
1998-09-10,21.0,21.5,21.0,21.5,578,3.64197964117255,3.72869344215285,3.64197964117255,3.72869344215285,3332.80281492516,0.0,1.0
1998-09-11,22.0,22.0,22.0,22.0,178,3.81540724313315,3.81540724313315,3.81540724313315,3.81540724313315,1026.3648807209,0.0,1.0
1998-09-14,21.94,22.25,21.75,22.25,400,3.80500158701552,3.8587641436233,3.772050342643,3.8587641436233,2306.43793420426,0.0,1.0
1998-09-15,21.38,21.5,21.0,21.5,1244,3.70788212991758,3.72869344215285,3.64197964117255,3.72869344215285,7173.02197537525,0.0,1.0
1998-09-16,21.5,21.5,21.0,21.0,844,3.72869344215285,3.72869344215285,3.64197964117255,3.64197964117255,4866.58404117099,0.0,1.0
1998-09-17,20.88,21.5,20.88,21.5,1244,3.62116832893728,3.72869344215285,3.62116832893728,3.72869344215285,7173.02197537526,0.0,1.0
1998-09-18,20.5,20.5,20.5,20.5,44,3.55526584019225,3.55526584019225,3.55526584019225,3.55526584019225,253.708172762469,0.0,1.0
1998-09-21,21.38,21.38,20.5,20.5,1600,3.70788212991758,3.70788212991758,3.55526584019225,3.55526584019225,9225.75173681704,0.0,1.0
1998-09-22,21.25,21.38,20.25,21.38,8000,3.6853365416627,3.70788212991758,3.5119089397021,3.70788212991758,46128.7586840853,0.0,1.0
1998-09-23,21.38,21.5,20.5,20.5,978,3.70788212991758,3.72869344215285,3.55526584019225,3.55526584019225,5639.24074912942,0.0,1.0
1998-09-24,21.38,21.38,21.38,21.38,267,3.70788212991758,3.70788212991758,3.70788212991758,3.70788212991758,1539.54732108134,0.0,1.0
1998-09-25,21.38,21.38,21.38,21.38,578,3.70788212991758,3.70788212991758,3.70788212991758,3.70788212991758,3332.80281492516,0.0,1.0
1998-09-28,21.5,21.5,21.0,21.38,1200,3.72869344215285,3.72869344215285,3.64197964117255,3.70788212991758,6919.31380261279,0.0,1.0
1998-09-29,22.0,22.25,21.5,21.5,2800,3.81540724313315,3.8587641436233,3.72869344215285,3.72869344215285,16145.0655394298,0.0,1.0
1998-09-30,23.0,23.0,22.0,22.25,5200,3.98883484509375,3.98883484509375,3.81540724313315,3.8587641436233,29983.6931446554,0.0,1.0
1998-10-01,23.75,23.75,21.0,23.5,3378,4.1189055465642,4.1189055465642,3.64197964117255,4.07554864607405,19477.868354355,0.0,1.0
1998-10-02,23.5,23.75,22.25,23.75,1467,4.07554864607405,4.1189055465642,3.8587641436233,4.1189055465642,8458.86112369412,0.0,1.0
1998-10-05,23.0,23.5,22.0,23.5,4800,3.98883484509375,4.07554864607405,3.81540724313315,4.07554864607405,27677.2552104511,0.0,1.0
1998-10-06,23.25,23.63,22.0,23.0,3378,4.0321917455839,4.09809423432892,3.81540724313315,3.98883484509375,19477.868354355,0.0,1.0
1998-10-07,22.75,22.75,22.0,22.0,1867,3.9454779446036,3.9454779446036,3.81540724313315,3.81540724313315,10765.2990578984,0.0,1.0
1998-10-08,22.0,22.75,21.0,22.75,3600,3.81540724313315,3.9454779446036,3.64197964117255,3.9454779446036,20757.9414078384,0.0,1.0
1998-10-09,22.0,23.0,22.0,23.0,3244,3.81540724313315,3.98883484509375,3.81540724313315,3.98883484509375,18705.2116463966,0.0,1.0
1998-10-12,22.0,22.75,21.75,22.75,4978,3.81540724313315,3.9454779446036,3.772050342643,3.9454779446036,28703.620091172,0.0,1.0
1998-10-13,21.88,22.5,21.88,22.5,1067,3.79459593089788,3.90212104411345,3.79459593089788,3.90212104411345,6152.42318948986,0.0,1.0
1998-10-14,22.0,22.0,21.75,22.0,2267,3.81540724313315,3.81540724313315,3.772050342643,3.81540724313315,13071.7369921027,0.0,1.0
1998-10-15,22.75,22.75,22.0,22.0,4267,3.9454779446036,3.9454779446036,3.81540724313315,3.81540724313315,24603.926663124,0.0,1.0
1998-10-16,22.75,22.75,22.75,22.75,0,3.9454779446036,3.9454779446036,3.9454779446036,3.9454779446036,0,0.0,1.0
1998-10-19,22.25,22.5,22.25,22.5,1244,3.8587641436233,3.90212104411345,3.8587641436233,3.90212104411345,7173.02197537525,0.0,1.0
1998-10-20,22.0,22.5,22.0,22.13,3244,3.81540724313315,3.90212104411345,3.81540724313315,3.83795283138803,18705.2116463966,0.0,1.0
1998-10-21,22.0,22.5,22.0,22.5,444,3.81540724313315,3.90212104411345,3.81540724313315,3.90212104411345,2560.14610696673,0.0,1.0
1998-10-22,22.0,22.5,22.0,22.5,1467,3.81540724313315,3.90212104411345,3.81540724313315,3.90212104411345,8458.86112369413,0.0,1.0
1998-10-23,22.0,22.0,22.0,22.0,0,3.81540724313315,3.81540724313315,3.81540724313315,3.81540724313315,0,0.0,1.0
1998-10-26,22.25,22.25,22.25,22.25,400,3.8587641436233,3.8587641436233,3.8587641436233,3.8587641436233,2306.43793420426,0.0,1.0
1998-10-27,21.0,22.75,21.0,22.75,3200,3.64197964117255,3.9454779446036,3.64197964117255,3.9454779446036,18451.5034736341,0.0,1.0
1998-10-28,22.0,22.0,22.0,22.0,844,3.81540724313315,3.81540724313315,3.81540724313315,3.81540724313315,4866.58404117099,0.0,1.0
1998-10-29,22.0,22.0,22.0,22.0,0,3.81540724313315,3.81540724313315,3.81540724313315,3.81540724313315,0,0.0,1.0
1998-10-30,22.0,22.0,22.0,22.0,0,3.81540724313315,3.81540724313315,3.81540724313315,3.81540724313315,0,0.0,1.0
1998-11-02,22.25,22.5,22.25,22.5,578,3.8587641436233,3.90212104411345,3.8587641436233,3.90212104411345,3332.80281492516,0.0,1.0
1998-11-03,22.5,22.5,22.5,22.5,1600,3.90212104411345,3.90212104411345,3.90212104411345,3.90212104411345,9225.75173681704,0.0,1.0
1998-11-04,22.0,22.0,22.0,22.0,1067,3.81540724313315,3.81540724313315,3.81540724313315,3.81540724313315,6152.42318948987,0.0,1.0
1998-11-05,22.5,22.5,22.5,22.5,178,3.90212104411345,3.90212104411345,3.90212104411345,3.90212104411345,1026.3648807209,0.0,1.0
1998-11-06,21.75,22.75,21.25,21.25,1467,3.772050342643,3.9454779446036,3.6853365416627,3.6853365416627,8458.86112369413,0.0,1.0
1998-11-09,21.75,22.75,21.75,22.75,267,3.81627438114295,3.99173527222999,3.81627438114295,3.99173527222999,1521.70662274571,0.255,1.0
1998-11-10,22.0,22.75,22.0,22.25,1244,3.86013960391471,3.99173527222999,3.86013960391471,3.90400482668647,7089.89902133205,0.0,1.0
1998-11-11,22.5,22.75,22.5,22.5,2667,3.94787004945823,3.99173527222999,3.94787004945823,3.94787004945823,15199.9684002352,0.0,1.0
1998-11-12,22.5,22.5,22.0,22.0,267,3.94787004945823,3.94787004945823,3.86013960391471,3.86013960391471,1521.7066227457,0.0,1.0
1998-11-13,22.5,22.5,22.5,22.5,0,3.94787004945823,3.94787004945823,3.94787004945823,3.94787004945823,0,0.0,1.0
1998-11-16,23.0,23.0,22.0,22.0,2578,4.03560049500174,4.03560049500174,3.86013960391471,3.86013960391471,14692.73285932,0.0,1.0
1998-11-17,23.25,23.25,23.0,23.0,267,4.0794657177735,4.0794657177735,4.03560049500174,4.03560049500174,1521.70662274571,0.0,1.0
1998-11-18,23.25,23.25,23.25,23.25,44,4.0794657177735,4.0794657177735,4.0794657177735,4.0794657177735,250.768132587307,0.0,1.0
1998-11-19,23.5,23.5,23.5,23.5,178,4.12333094054526,4.12333094054526,4.12333094054526,4.12333094054526,1014.47108183047,0.0,1.0
1998-11-20,22.75,23.5,22.75,23.5,444,3.99173527222999,4.12333094054526,3.99173527222999,4.12333094054526,2530.47842883555,0.0,1.0
1998-11-23,23.13,23.75,23.0,23.0,1600,4.05841041084306,4.16719616331702,4.03560049500174,4.03560049500174,9118.84118499299,0.0,1.0
1998-11-24,23.75,23.75,22.75,23.0,2178,4.16719616331702,4.16719616331702,3.99173527222999,4.03560049500174,12413.0225630717,0.0,1.0
1998-11-25,23.5,23.75,23.5,23.75,667,4.12333094054526,4.16719616331702,4.12333094054526,4.16719616331702,3801.41691899395,0.0,1.0
1998-11-27,23.5,23.5,23.5,23.5,0,4.12333094054526,4.12333094054526,4.12333094054526,4.12333094054526,0,0.0,1.0
1998-11-30,23.5,23.5,23.5,23.5,0,4.12333094054526,4.12333094054526,4.12333094054526,4.12333094054526,0,0.0,1.0
1998-12-01,24.0,24.0,23.0,24.0,844,4.21106138608878,4.21106138608878,4.03560049500174,4.21106138608878,4810.1887250838,0.0,1.0
1998-12-02,24.0,24.0,24.0,24.0,444,4.21106138608878,4.21106138608878,4.21106138608878,4.21106138608878,2530.47842883555,0.0,1.0
1998-12-03,24.5,24.5,24.0,24.0,2044,4.29879183163229,4.29879183163229,4.21106138608878,4.21106138608878,11649.3196138286,0.0,1.0
1998-12-04,25.0,25.5,24.5,24.5,2578,4.38652227717581,4.47425272271932,4.29879183163229,4.29879183163229,14692.73285932,0.0,1.0
1998-12-07,25.0,26.0,25.0,26.0,3644,4.38652227717581,4.56198316826284,4.38652227717581,4.56198316826284,20768.1607988215,0.0,1.0
1998-12-08,25.0,25.5,24.25,25.5,2178,4.38652227717581,4.47425272271932,4.25492660886053,4.47425272271932,12413.0225630717,0.0,1.0
1998-12-09,25.75,25.75,25.5,25.5,667,4.51811794549108,4.51811794549108,4.47425272271932,4.47425272271932,3801.41691899395,0.0,1.0
1998-12-10,26.5,26.5,26.0,26.0,2400,4.64971361380636,4.64971361380636,4.56198316826284,4.56198316826284,13678.2617774895,0.0,1.0
1998-12-11,27.0,27.0,25.0,26.5,3067,4.73744405934987,4.73744405934987,4.38652227717581,4.64971361380636,17479.6786964835,0.0,1.0
1998-12-14,27.0,29.0,27.0,27.0,8444,4.73744405934987,5.08836584152394,4.73744405934987,4.73744405934987,48124.6843538005,0.0,1.0
1998-12-15,27.25,27.25,26.75,27.0,1067,4.78130928212163,4.78130928212163,4.69357883657811,4.73744405934987,6081.1272152422,0.0,1.0
1998-12-16,26.5,27.5,26.5,27.5,1067,4.64971361380636,4.82517450489339,4.64971361380636,4.82517450489339,6081.1272152422,0.0,1.0
1998-12-17,27.25,27.25,26.5,26.5,1067,4.78130928212163,4.78130928212163,4.64971361380636,4.64971361380636,6081.1272152422,0.0,1.0
1998-12-18,26.5,26.5,26.5,26.5,44,4.64971361380636,4.64971361380636,4.64971361380636,4.64971361380636,250.768132587307,0.0,1.0
1998-12-21,27.38,27.38,26.5,27.0,1778,4.80411919796294,4.80411919796294,4.64971361380636,4.73744405934987,10133.3122668235,0.0,1.0
1998-12-22,26.5,26.5,26.5,26.5,1467,4.64971361380636,4.64971361380636,4.64971361380636,4.64971361380636,8360.83751149044,0.0,1.0
1998-12-23,25.5,27.5,25.5,27.5,3778,4.47425272271932,4.82517450489339,4.47425272271932,4.82517450489339,21531.8637480647,0.0,1.0
1998-12-24,25.5,25.5,25.5,25.5,0,4.47425272271932,4.47425272271932,4.47425272271932,4.47425272271932,0,0.0,1.0
1998-12-28,26.63,27.0,26.0,26.0,2844,4.67252352964767,4.73744405934987,4.56198316826284,4.56198316826284,16208.740206325,0.0,1.0
1998-12-29,26.62,26.62,26.62,26.62,0,4.6707689207368,4.6707689207368,4.6707689207368,4.6707689207368,0,0.0,1.0
1998-12-30,26.0,27.5,26.0,27.25,2578,4.56198316826284,4.82517450489339,4.56198316826284,4.78130928212163,14692.73285932,0.0,1.0
1998-12-31,26.0,27.5,26.0,27.5,844,4.56198316826284,4.82517450489339,4.56198316826284,4.82517450489339,4810.1887250838,0.0,1.0
1999-01-04,27.75,27.75,27.63,27.75,2267,4.86903972766515,4.86903972766515,4.8479844207347,4.86903972766515,12920.2581039869,0.0,1.0
1999-01-05,27.75,27.75,27.0,27.75,5778,4.86903972766515,4.86903972766515,4.73744405934987,4.86903972766515,32930.4152293059,0.0,1.0
1999-01-06,27.75,27.75,27.13,27.75,2267,4.86903972766515,4.86903972766515,4.76025397519119,4.86903972766515,12920.2581039869,0.0,1.0
1999-01-07,27.75,27.75,27.75,27.75,444,4.86903972766515,4.86903972766515,4.86903972766515,4.86903972766515,2530.47842883555,0.0,1.0
1999-01-08,27.75,27.75,27.25,27.25,267,4.86903972766515,4.86903972766515,4.78130928212163,4.78130928212163,1521.7066227457,0.0,1.0
1999-01-11,27.5,27.5,27.5,27.5,667,4.82517450489339,4.82517450489339,4.82517450489339,4.82517450489339,3801.41691899395,0.0,1.0
1999-01-12,27.75,27.75,27.25,27.75,3467,4.86903972766515,4.86903972766515,4.78130928212163,4.86903972766515,19759.3889927317,0.0,1.0
1999-01-13,27.75,27.75,26.0,26.0,2400,4.86903972766515,4.86903972766515,4.56198316826284,4.56198316826284,13678.2617774895,0.0,1.0
1999-01-14,26.5,27.75,26.5,27.75,1778,4.64971361380636,4.86903972766515,4.64971361380636,4.86903972766515,10133.3122668235,0.0,1.0
1999-01-15,27.75,27.75,27.75,27.75,44,4.86903972766515,4.86903972766515,4.86903972766515,4.86903972766515,250.768132587307,0.0,1.0
1999-01-19,26.75,27.75,26.5,27.75,2178,4.69357883657811,4.86903972766515,4.64971361380636,4.86903972766515,12413.0225630717,0.0,1.0
1999-01-20,27.75,27.75,27.25,27.75,578,4.86903972766515,4.86903972766515,4.78130928212163,4.86903972766515,3294.18137807872,0.0,1.0
1999-01-21,27.75,27.75,26.5,26.5,1467,4.86903972766515,4.86903972766515,4.64971361380636,4.64971361380636,8360.83751149044,0.0,1.0
1999-01-22,27.75,27.75,26.69,26.69,10000,4.86903972766515,4.86903972766515,4.68305118311289,4.68305118311289,56992.7574062062,0.0,1.0
1999-01-25,27.63,27.75,27.63,27.75,1644,4.8479844207347,4.86903972766515,4.8479844207347,4.86903972766515,9369.60931758031,0.0,1.0
1999-01-26,27.5,27.5,27.0,27.5,6444,4.82517450489339,4.82517450489339,4.73744405934987,4.82517450489339,36726.1328725593,0.0,1.0
1999-01-27,27.0,27.0,27.0,27.0,400,4.73744405934987,4.73744405934987,4.73744405934987,4.73744405934987,2279.71029624825,0.0,1.0
1999-01-28,27.0,27.0,27.0,27.0,444,4.73744405934987,4.73744405934987,4.73744405934987,4.73744405934987,2530.47842883556,0.0,1.0
1999-01-29,27.75,27.75,27.0,27.0,1378,4.86903972766515,4.86903972766515,4.73744405934987,4.73744405934987,7853.60197057521,0.0,1.0
1999-02-01,27.0,27.75,27.0,27.75,400,4.73744405934987,4.86903972766515,4.73744405934987,4.86903972766515,2279.71029624825,0.0,1.0
1999-02-02,27.0,27.5,27.0,27.5,667,4.73744405934987,4.82517450489339,4.73744405934987,4.82517450489339,3801.41691899396,0.0,1.0
1999-02-03,27.75,27.75,27.0,27.5,1867,4.86903972766515,4.86903972766515,4.73744405934987,4.82517450489339,10640.5478077387,0.0,1.0
1999-02-04,27.5,27.5,26.75,27.0,578,4.82517450489339,4.82517450489339,4.69357883657811,4.73744405934987,3294.18137807872,0.0,1.0
1999-02-05,27.25,27.5,27.0,27.0,2444,4.78130928212163,4.82517450489339,4.73744405934987,4.73744405934987,13929.0299100768,0.0,1.0
1999-02-08,27.0,27.0,27.0,27.0,44,4.7830638910325,4.7830638910325,4.7830638910325,4.7830638910325,248.376360229541,0.26,1.0
1999-02-09,27.25,27.25,27.0,27.25,1778,4.82735151965317,4.82735151965317,4.7830638910325,4.82735151965317,10036.6629201847,0.0,1.0
1999-02-10,26.5,26.75,26.5,26.75,1200,4.69448863379116,4.73877626241183,4.69448863379116,4.73877626241183,6773.90073353294,0.0,1.0
1999-02-11,27.0,27.0,27.0,27.0,44,4.7830638910325,4.7830638910325,4.7830638910325,4.7830638910325,248.376360229541,0.0,1.0
1999-02-12,26.5,26.5,26.5,26.5,578,4.69448863379116,4.69448863379116,4.69448863379116,4.69448863379116,3262.7621866517,0.0,1.0
1999-02-16,26.0,26.75,25.0,26.5,3467,4.60591337654982,4.73877626241183,4.42876286206713,4.69448863379116,19570.9282026322,0.0,1.0
1999-02-17,23.0,25.75,23.0,24.69,2578,4.07446183310176,4.56162574792915,4.07446183310176,4.3738462025775,14552.5967425399,0.0,1.0
1999-02-18,22.0,23.25,22.0,23.25,2400,3.89731131861908,4.11874946172243,3.89731131861908,4.11874946172243,13547.8014670659,0.0,1.0
1999-02-19,22.25,23.0,21.5,22.0,2000,3.94159894723975,4.07446183310176,3.80873606137773,3.89731131861908,11289.8345558882,0.0,1.0
1999-02-22,22.0,23.0,21.5,22.75,6444,3.89731131861908,4.07446183310176,3.80873606137773,4.03017420448109,36375.8469390719,0.0,1.0
1999-02-23,25.0,25.0,21.75,22.0,844,4.42876286206713,4.42876286206713,3.8530236899984,3.89731131861908,4764.31018258484,0.0,1.0
1999-02-24,25.0,25.75,24.0,25.75,5200,4.42876286206713,4.56162574792915,4.25161234758445,4.56162574792915,29353.5698453094,0.0,1.0
1999-02-25,23.0,24.0,23.0,24.0,444,4.07446183310176,4.25161234758445,4.07446183310176,4.25161234758445,2506.34327140719,0.0,1.0
1999-02-26,25.0,25.0,24.0,24.5,2978,4.42876286206713,4.42876286206713,4.25161234758445,4.34018760482579,16810.5636537176,0.0,1.0
1999-03-01,26.0,26.0,25.0,25.0,667,4.60591337654982,4.60591337654982,4.42876286206713,4.42876286206713,3765.15982438872,0.0,1.0
1999-03-02,25.0,25.0,25.0,25.0,1067,4.42876286206713,4.42876286206713,4.42876286206713,4.42876286206713,6023.12673556638,0.0,1.0
1999-03-03,25.0,25.0,25.0,25.0,0,4.42876286206713,4.42876286206713,4.42876286206713,4.42876286206713,0,0.0,1.0
1999-03-04,25.0,25.0,25.0,25.0,0,4.42876286206713,4.42876286206713,4.42876286206713,4.42876286206713,0,0.0,1.0
1999-03-05,23.75,24.0,23.75,24.0,267,4.20732471896377,4.25161234758445,4.20732471896377,4.25161234758445,1507.19291321108,0.0,1.0
1999-03-08,25.0,25.0,25.0,25.0,44,4.42876286206713,4.42876286206713,4.42876286206713,4.42876286206713,248.376360229541,0.0,1.0
1999-03-09,25.0,25.0,25.0,25.0,0,4.42876286206713,4.42876286206713,4.42876286206713,4.42876286206713,0,0.0,1.0
1999-03-10,24.5,24.5,24.5,24.5,178,4.34018760482579,4.34018760482579,4.34018760482579,4.34018760482579,1004.79527547405,0.0,1.0
1999-03-11,24.0,24.5,23.13,24.5,3644,4.25161234758445,4.34018760482579,4.09749139998451,4.34018760482579,20570.0785608284,0.0,1.0
1999-03-12,24.0,24.0,24.0,24.0,0,4.25161234758445,4.25161234758445,4.25161234758445,4.25161234758445,0,0.0,1.0
1999-03-15,24.0,24.0,24.0,24.0,178,4.25161234758445,4.25161234758445,4.25161234758445,4.25161234758445,1004.79527547405,0.0,1.0
1999-03-16,24.5,24.5,23.38,23.38,667,4.34018760482579,4.34018760482579,4.14177902860518,4.14177902860518,3765.15982438873,0.0,1.0
1999-03-17,24.5,24.5,24.5,24.5,44,4.34018760482579,4.34018760482579,4.34018760482579,4.34018760482579,248.376360229541,0.0,1.0
1999-03-18,24.13,24.13,24.13,24.13,800,4.2746419144672,4.2746419144672,4.2746419144672,4.2746419144672,4515.93382235529,0.0,1.0
1999-03-19,24.12,24.12,24.12,24.12,0,4.27287040932237,4.27287040932237,4.27287040932237,4.27287040932237,0,0.0,1.0
1999-03-22,23.75,23.75,23.75,23.75,44,4.20732471896377,4.20732471896377,4.20732471896377,4.20732471896377,248.376360229542,0.0,1.0
1999-03-23,25.25,25.25,23.75,23.75,4844,4.4730504906878,4.4730504906878,4.20732471896377,4.20732471896377,27343.9792943613,0.0,1.0
1999-03-24,25.25,25.25,24.0,24.0,578,4.4730504906878,4.4730504906878,4.25161234758445,4.25161234758445,3262.7621866517,0.0,1.0
1999-03-25,24.0,25.75,24.0,24.0,3867,4.25161234758445,4.56162574792915,4.25161234758445,4.25161234758445,21828.8951138099,0.0,1.0
1999-03-26,26.25,26.25,26.0,26.0,267,4.65020100517049,4.65020100517049,4.60591337654982,4.60591337654982,1507.19291321108,0.0,1.0
1999-03-29,27.0,27.0,25.13,25.13,1778,4.7830638910325,4.7830638910325,4.45179242894988,4.45179242894988,10036.6629201846,0.0,1.0
1999-03-30,27.0,27.0,27.0,27.0,0,4.7830638910325,4.7830638910325,4.7830638910325,4.7830638910325,0,0.0,1.0
1999-03-31,27.0,27.0,27.0,27.0,0,4.7830638910325,4.7830638910325,4.7830638910325,4.7830638910325,0,0.0,1.0
1999-04-01,25.5,25.5,25.5,25.5,178,4.51733811930847,4.51733811930847,4.51733811930847,4.51733811930847,1004.79527547405,0.0,1.0
1999-04-05,26.0,27.0,25.63,27.0,844,4.60591337654982,4.7830638910325,4.54036768619122,4.7830638910325,4764.31018258483,0.0,1.0
1999-04-06,26.25,26.25,25.25,25.25,1867,4.65020100517049,4.65020100517049,4.4730504906878,4.4730504906878,10539.0605579217,0.0,1.0
1999-04-07,26.0,26.13,26.0,26.13,578,4.60591337654982,4.62894294343257,4.60591337654982,4.62894294343257,3262.7621866517,0.0,1.0
1999-04-08,23.88,25.25,23.5,25.0,51600,4.23035428584652,4.4730504906878,4.1630370903431,4.42876286206713,291277.731541917,0.0,1.0
1999-04-09,23.88,25.13,23.0,24.0,15067,4.23035428584652,4.45179242894988,4.07446183310176,4.25161234758445,85051.9686267841,0.0,1.0
1999-04-12,24.25,24.25,23.0,23.0,2444,4.29589997620512,4.29589997620512,4.07446183310176,4.07446183310176,13796.1778272954,0.0,1.0
1999-04-13,23.13,23.25,23.0,23.0,5378,4.09749139998451,4.11874946172243,4.07446183310176,4.07446183310176,30358.3651207835,0.0,1.0
1999-04-14,22.06,24.13,22.0,24.13,6400,3.90794034948804,4.2746419144672,3.89731131861908,4.2746419144672,36127.4705788423,0.0,1.0
1999-04-15,22.0,22.75,21.75,22.0,14844,3.89731131861908,4.03017420448109,3.8530236899984,3.89731131861908,83793.1520738024,0.0,1.0
1999-04-16,22.25,22.25,21.5,21.63,6578,3.94159894723975,3.94159894723975,3.80873606137773,3.83176562826048,37132.2658543164,0.0,1.0
1999-04-19,23.0,23.0,22.0,22.0,3067,4.07446183310176,4.07446183310176,3.89731131861908,3.89731131861908,17312.9612914546,0.0,1.0
1999-04-20,23.63,23.75,23.0,23.25,7644,4.18606665722585,4.20732471896377,4.07446183310176,4.11874946172243,43149.7476726049,0.0,1.0
1999-04-21,22.63,23.75,22.63,23.75,8400,4.00891614274317,4.20732471896377,4.00891614274317,4.20732471896377,47417.3051347306,0.0,1.0
1999-04-22,22.0,23.13,22.0,22.63,3600,3.89731131861908,4.09749139998451,3.89731131861908,4.00891614274317,20321.7022005988,0.0,1.0
1999-04-23,22.25,22.38,22.0,22.0,1200,3.94159894723975,3.9646285141225,3.89731131861908,3.89731131861908,6773.90073353294,0.0,1.0
1999-04-26,22.75,22.88,22.25,22.25,3067,4.03017420448109,4.05320377136384,3.94159894723975,3.94159894723975,17312.9612914546,0.0,1.0
1999-04-27,22.0,23.0,22.0,22.88,9467,3.89731131861908,4.07446183310176,3.89731131861908,4.05320377136384,53440.4318702969,0.0,1.0
1999-04-28,22.94,22.94,22.0,22.0,4000,4.0638328022328,4.0638328022328,3.89731131861908,3.89731131861908,22579.6691117765,0.0,1.0
1999-04-29,22.13,22.13,22.0,22.13,2578,3.92034088550182,3.92034088550182,3.89731131861908,3.92034088550182,14552.59674254,0.0,1.0
1999-04-30,22.5,22.5,22.5,22.5,2400,3.98588657586042,3.98588657586042,3.98588657586042,3.98588657586042,13547.8014670659,0.0,1.0
1999-05-03,22.0,22.25,22.0,22.25,1867,3.89731131861908,3.94159894723975,3.89731131861908,3.94159894723975,10539.0605579217,0.0,1.0
1999-05-04,22.25,23.0,22.0,22.0,11467,3.94159894723975,4.07446183310176,3.89731131861908,3.89731131861908,64730.2664261852,0.0,1.0
1999-05-05,21.44,22.38,21.44,22.13,5244,3.84416616427427,4.01270703155122,3.84416616427427,3.96788233280735,29247.2685090671,0.26,1.0
1999-05-06,22.0,22.0,21.5,22.0,4044,3.94457348946054,3.94457348946054,3.8549240919728,3.94457348946054,22554.5297198069,0.0,1.0
1999-05-07,22.38,23.0,21.88,22.0,11200,4.01270703155122,4.12387228443602,3.92305763406348,3.94457348946054,62465.5620330952,0.0,1.0
1999-05-10,21.5,22.0,21.5,22.0,2000,3.8549240919728,3.94457348946054,3.8549240919728,3.94457348946054,11154.564648767,0.0,1.0
1999-05-11,21.5,22.38,21.44,22.13,4267,3.8549240919728,4.01270703155122,3.84416616427427,3.96788233280735,23798.2636781444,0.0,1.0
1999-05-12,23.0,23.0,21.44,21.44,3644,4.12387228443602,4.12387228443602,3.84416616427427,3.84416616427427,20323.6167900535,0.0,1.0
1999-05-13,23.0,23.0,23.0,23.0,0,4.12387228443602,4.12387228443602,4.12387228443602,4.12387228443602,0,0.0,1.0
1999-05-14,21.75,22.0,21.44,22.0,6267,3.89974879071667,3.94457348946054,3.84416616427427,3.94457348946054,34952.8283269114,0.0,1.0
1999-05-17,22.0,22.0,22.0,22.0,267,3.94457348946054,3.94457348946054,3.94457348946054,3.94457348946054,1489.13438061039,0.0,1.0
1999-05-18,21.0,21.5,21.0,21.5,400,3.76527469448506,3.8549240919728,3.76527469448506,3.8549240919728,2230.9129297534,0.0,1.0
1999-05-19,21.88,22.0,21.0,21.0,2400,3.92305763406348,3.94457348946054,3.76527469448506,3.76527469448506,13385.4775785204,0.0,1.0
1999-05-20,22.0,22.0,21.0,21.13,800,3.94457348946054,3.94457348946054,3.76527469448506,3.78858353783187,4461.8258595068,0.0,1.0
1999-05-21,22.0,22.0,22.0,22.0,267,3.94457348946054,3.94457348946054,3.94457348946054,3.94457348946054,1489.13438061039,0.0,1.0
1999-05-24,21.5,22.5,21.38,22.0,5244,3.8549240919728,4.03422288694828,3.83340823657574,3.94457348946054,29247.2685090671,0.0,1.0
1999-05-25,22.13,22.13,22.13,22.13,1200,3.96788233280735,3.96788233280735,3.96788233280735,3.96788233280735,6692.7387892602,0.0,1.0
1999-05-26,21.75,21.88,21.5,21.88,2578,3.89974879071667,3.92305763406348,3.8549240919728,3.92305763406348,14378.2338322607,0.0,1.0
1999-05-27,21.5,22.0,21.38,22.0,1867,3.8549240919728,3.94457348946054,3.83340823657574,3.94457348946054,10412.786099624,0.0,1.0
1999-05-28,21.63,22.25,21.63,22.0,1200,3.87823293531961,3.98939818820441,3.87823293531961,3.94457348946054,6692.7387892602,0.0,1.0
1999-06-01,22.0,22.0,21.63,21.63,1644,3.94457348946054,3.94457348946054,3.87823293531961,3.87823293531961,9169.05214128647,0.0,1.0
1999-06-02,22.75,22.75,22.0,22.13,4444,4.07904758569215,4.07904758569215,3.94457348946054,3.96788233280735,24785.4426495603,0.0,1.0
1999-06-03,23.5,23.5,22.25,22.25,1778,4.21352168192376,4.21352168192376,3.98939818820441,3.98939818820441,9916.40797275385,0.0,1.0
1999-06-04,23.25,23.5,22.5,23.5,2578,4.16869698317989,4.21352168192376,4.03422288694828,4.21352168192376,14378.2338322606,0.0,1.0
1999-06-07,22.75,23.5,22.5,22.5,2000,4.07904758569215,4.21352168192376,4.03422288694828,4.03422288694828,11154.564648767,0.0,1.0
1999-06-08,22.5,23.5,22.5,23.5,7644,4.03422288694828,4.21352168192376,4.03422288694828,4.21352168192376,42632.7460875874,0.0,1.0
1999-06-09,22.5,23.0,22.5,23.0,1644,4.03422288694828,4.12387228443602,4.03422288694828,4.12387228443602,9169.05214128647,0.0,1.0
1999-06-10,23.5,23.5,22.5,23.5,800,4.21352168192376,4.21352168192376,4.03422288694828,4.21352168192376,4461.8258595068,0.0,1.0
1999-06-11,23.5,23.5,23.5,23.5,1200,4.21352168192376,4.21352168192376,4.21352168192376,4.21352168192376,6692.73878926019,0.0,1.0
1999-06-14,23.0,23.13,23.0,23.13,800,4.12387228443602,4.14718112778283,4.12387228443602,4.14718112778283,4461.8258595068,0.0,1.0
1999-06-15,23.25,23.5,23.0,23.0,5200,4.16869698317989,4.21352168192376,4.12387228443602,4.12387228443602,29001.8680867942,0.0,1.0
1999-06-16,23.0,23.25,23.0,23.25,3244,4.12387228443602,4.16869698317989,4.12387228443602,4.16869698317989,18092.7038603001,0.0,1.0
1999-06-17,23.0,23.5,22.81,23.5,4667,4.12387228443602,4.21352168192376,4.08980551339068,4.21352168192376,26029.1766078978,0.0,1.0
1999-06-18,22.75,23.63,22.75,22.81,6578,4.07904758569215,4.23683052527057,4.07904758569215,4.08980551339068,36687.3631297946,0.0,1.0
1999-06-21,22.81,22.81,22.81,22.81,3778,4.08980551339068,4.08980551339068,4.08980551339068,4.08980551339068,21070.9726215208,0.0,1.0
1999-06-22,23.25,23.25,22.78,22.78,9200,4.16869698317989,4.16869698317989,4.08442654954141,4.08442654954141,51310.9973843281,0.0,1.0
1999-06-23,22.75,23.25,22.63,22.63,2667,4.07904758569215,4.16869698317989,4.05753173029509,4.05753173029509,14874.6119591308,0.0,1.0
1999-06-24,22.5,23.25,22.5,23.25,800,4.03422288694828,4.16869698317989,4.03422288694828,4.16869698317989,4461.8258595068,0.0,1.0
1999-06-25,22.5,22.5,22.5,22.5,0,4.03422288694828,4.03422288694828,4.03422288694828,4.03422288694828,0,0.0,1.0
1999-06-28,22.75,23.25,22.5,23.25,4044,4.07904758569215,4.16869698317989,4.03422288694828,4.16869698317989,22554.5297198069,0.0,1.0
1999-06-29,22.5,22.75,22.5,22.75,978,4.03422288694828,4.07904758569215,4.03422288694828,4.07904758569215,5454.58211324706,0.0,1.0
1999-06-30,23.25,23.25,23.25,23.25,1378,4.16869698317989,4.16869698317989,4.16869698317989,4.16869698317989,7685.49504300046,0.0,1.0
1999-07-01,22.63,23.25,22.5,22.91,3778,4.05753173029509,4.16869698317989,4.03422288694828,4.10773539288822,21070.9726215209,0.0,1.0
1999-07-02,23.25,23.25,22.88,22.88,444,4.16869698317989,4.16869698317989,4.10235642903896,4.10235642903896,2476.31335202627,0.0,1.0
1999-07-06,23.25,23.25,22.5,23.25,2667,4.16869698317989,4.16869698317989,4.03422288694828,4.16869698317989,14874.6119591308,0.0,1.0
1999-07-07,23.75,23.75,22.88,23.25,11778,4.25834638066763,4.25834638066763,4.10235642903896,4.16869698317989,65689.2312165888,0.0,1.0
1999-07-08,23.5,23.63,23.38,23.5,11378,4.21352168192376,4.23683052527057,4.1920058265267,4.21352168192376,63458.3182868354,0.0,1.0
1999-07-09,23.5,23.5,23.44,23.5,9467,4.21352168192376,4.21352168192376,4.20276375422523,4.21352168192376,52800.1317649385,0.0,1.0
1999-07-12,23.75,23.75,23.44,23.5,1200,4.25834638066763,4.25834638066763,4.20276375422523,4.21352168192376,6692.73878926019,0.0,1.0
1999-07-13,23.88,24.0,23.56,23.56,6444,4.28165522401444,4.3031710794115,4.22427960962229,4.22427960962229,35940.0072983273,0.0,1.0
1999-07-14,23.88,24.0,23.75,24.0,2178,4.28165522401444,4.3031710794115,4.25834638066763,4.3031710794115,12147.3209025073,0.0,1.0
1999-07-15,23.75,23.88,23.75,23.75,4667,4.25834638066763,4.28165522401444,4.25834638066763,4.25834638066763,26029.1766078978,0.0,1.0
1999-07-16,23.5,23.75,23.5,23.69,1778,4.21352168192376,4.25834638066763,4.21352168192376,4.2475884529691,9916.40797275385,0.0,1.0
1999-07-19,23.5,23.75,23.5,23.5,1467,4.21352168192376,4.25834638066763,4.21352168192376,4.21352168192376,8181.87316987059,0.0,1.0
1999-07-20,23.75,23.75,23.44,23.5,978,4.25834638066763,4.25834638066763,4.20276375422523,4.21352168192376,5454.58211324706,0.0,1.0
1999-07-21,23.44,23.75,23.44,23.72,1467,4.20276375422523,4.25834638066763,4.20276375422523,4.25296741681836,8181.87316987059,0.0,1.0
1999-07-22,24.0,24.0,23.5,24.0,4978,4.3031710794115,4.3031710794115,4.21352168192376,4.3031710794115,27763.711410781,0.0,1.0
1999-07-23,24.0,24.0,24.0,24.0,0,4.3031710794115,4.3031710794115,4.3031710794115,4.3031710794115,0,0.0,1.0
1999-07-26,23.88,23.88,23.25,23.25,7467,4.28165522401444,4.28165522401444,4.16869698317989,4.16869698317989,41645.5671161716,0.0,1.0
1999-07-27,23.25,24.25,23.25,24.22,7067,4.16869698317989,4.34799577815537,4.16869698317989,4.3426168143061,39414.6541864182,0.0,1.0
1999-07-28,23.75,23.75,23.75,23.75,578,4.25834638066763,4.25834638066763,4.25834638066763,4.25834638066763,3223.66918349366,0.0,1.0
1999-07-29,23.5,24.13,23.5,24.13,400,4.21352168192376,4.32647992275831,4.21352168192376,4.32647992275831,2230.9129297534,0.0,1.0
1999-07-30,23.5,23.5,23.0,23.5,2978,4.21352168192376,4.21352168192376,4.12387228443602,4.21352168192376,16609.146762014,0.0,1.0
1999-08-02,23.25,23.75,23.25,23.75,3644,4.16869698317989,4.25834638066763,4.16869698317989,4.25834638066763,20323.6167900535,0.0,1.0
1999-08-03,24.0,24.0,23.25,23.5,1867,4.3031710794115,4.3031710794115,4.16869698317989,4.21352168192376,10412.786099624,0.0,1.0
1999-08-04,23.88,23.88,23.13,23.13,2800,4.28165522401444,4.28165522401444,4.14718112778283,4.14718112778283,15616.3905082738,0.0,1.0
1999-08-05,23.75,23.88,23.5,23.88,1644,4.30675705531101,4.33033088340323,4.26142277051826,4.33033088340323,9065.98619298724,0.27,1.0
1999-08-06,23.25,23.5,23.25,23.5,844,4.21608848572551,4.26142277051826,4.21608848572551,4.26142277051826,4654.31407961146,0.0,1.0
1999-08-09,23.25,23.75,23.13,23.75,3600,4.21608848572551,4.30675705531101,4.19432802902499,4.30675705531101,19852.5245101911,0.0,1.0
1999-08-10,22.88,23.13,22.63,23.13,3067,4.14899374423224,4.19432802902499,4.1036594594395,4.19432802902499,16913.2479646545,0.0,1.0
1999-08-11,22.19,22.75,22.19,22.75,2267,4.02387111820426,4.12541991614002,4.02387111820426,4.12541991614002,12501.5758512787,0.0,1.0
1999-08-12,23.75,23.88,23.25,23.38,4578,4.30675705531101,4.33033088340323,4.21608848572551,4.23966231381774,25245.7936687929,0.0,1.0
1999-08-13,23.75,23.75,23.75,23.75,0,4.30675705531101,4.30675705531101,4.30675705531101,4.30675705531101,0,0.0,1.0
1999-08-16,23.88,23.88,23.06,23.06,1200,4.33033088340323,4.33033088340323,4.18163442928302,4.18163442928302,6617.50817006369,0.0,1.0
1999-08-17,23.5,23.88,23.5,23.88,267,4.26142277051826,4.33033088340323,4.26142277051826,4.33033088340323,1472.39556783917,0.0,1.0
1999-08-18,23.0,23.5,23.0,23.5,844,4.17075420093276,4.26142277051826,4.17075420093276,4.26142277051826,4654.31407961146,0.0,1.0
1999-08-19,24.0,24.0,23.5,23.88,3867,4.35209134010375,4.35209134010375,4.26142277051826,4.33033088340323,21324.9200780302,0.0,1.0
1999-08-20,24.5,24.5,23.5,23.5,5778,4.44275990968925,4.44275990968925,4.26142277051826,4.26142277051826,31863.3018388566,0.0,1.0
1999-08-23,25.0,25.0,24.13,24.5,2400,4.53342847927474,4.53342847927474,4.37566516819598,4.44275990968925,13235.0163401274,0.0,1.0
1999-08-24,24.5,25.31,23.13,25.0,13600,4.44275990968925,4.58964299241775,4.19432802902499,4.53342847927474,74998.4259273884,0.0,1.0
1999-08-25,25.13,25.13,24.0,24.19,13867,4.55700230736697,4.55700230736697,4.35209134010375,4.38654539654624,76470.8214952276,0.0,1.0
1999-08-26,25.13,25.13,24.88,25.0,5600,4.55700230736697,4.55700230736697,4.51166802257422,4.53342847927474,30881.7047936305,0.0,1.0
1999-08-27,25.13,25.19,24.88,25.13,6267,4.55700230736697,4.56788253571723,4.51166802257422,4.55700230736697,34559.9364181576,0.0,1.0
1999-08-30,25.13,25.63,24.88,25.25,17244,4.55700230736697,4.64767087695247,4.51166802257422,4.57876276406749,95093.5924038152,0.0,1.0
1999-08-31,25.13,25.13,25.0,25.09,9067,4.55700230736697,4.55700230736697,4.53342847927474,4.54974882180013,50000.7888149729,0.0,1.0
1999-09-01,25.0,25.0,24.75,24.88,4178,4.53342847927474,4.53342847927474,4.488094194482,4.51166802257422,23039.9576121051,0.0,1.0
1999-09-02,25.0,25.0,24.75,25.0,4000,4.53342847927474,4.53342847927474,4.488094194482,4.53342847927474,22058.360566879,0.0,1.0
1999-09-03,25.0,25.13,25.0,25.13,1867,4.53342847927474,4.55700230736697,4.53342847927474,4.55700230736697,10295.7397945908,0.0,1.0
1999-09-07,25.13,25.13,24.63,25.0,3778,4.55700230736697,4.55700230736697,4.46633373778148,4.53342847927474,20834.1215554172,0.0,1.0
1999-09-08,24.75,25.13,24.75,25.0,2400,4.488094194482,4.55700230736697,4.488094194482,4.53342847927474,13235.0163401274,0.0,1.0
1999-09-09,24.75,25.13,24.75,25.0,2400,4.488094194482,4.55700230736697,4.488094194482,4.53342847927474,13235.0163401274,0.0,1.0
1999-09-10,24.88,24.88,24.88,24.88,44,4.51166802257422,4.51166802257422,4.51166802257422,4.51166802257422,242.641966235669,0.0,1.0
1999-09-13,25.13,25.13,24.75,24.88,1244,4.55700230736697,4.55700230736697,4.488094194482,4.51166802257422,6860.15013629936,0.0,1.0
1999-09-14,24.75,25.0,24.75,25.0,267,4.488094194482,4.53342847927474,4.488094194482,4.53342847927474,1472.39556783917,0.0,1.0
1999-09-15,25.13,25.13,24.75,24.94,1378,4.55700230736697,4.55700230736697,4.488094194482,4.52254825092448,7599.1052152898,0.0,1.0
1999-09-16,25.13,25.13,25.0,25.0,667,4.55700230736697,4.55700230736697,4.53342847927474,4.53342847927474,3678.23162452707,0.0,1.0
1999-09-17,25.0,25.0,25.0,25.0,1067,4.53342847927474,4.53342847927474,4.53342847927474,4.53342847927474,5884.06768121496,0.0,1.0
1999-09-20,24.75,25.13,24.75,24.88,2044,4.488094194482,4.55700230736697,4.488094194482,4.51166802257422,11271.8222496751,0.0,1.0
1999-09-21,24.5,25.13,24.5,24.75,8800,4.44275990968925,4.55700230736697,4.44275990968925,4.488094194482,48528.3932471337,0.0,1.0
1999-09-22,25.0,25.0,25.0,25.0,400,4.53342847927474,4.53342847927474,4.53342847927474,4.53342847927474,2205.8360566879,0.0,1.0
1999-09-23,25.0,25.0,25.0,25.0,444,4.53342847927474,4.53342847927474,4.53342847927474,4.53342847927474,2448.47802292357,0.0,1.0
1999-09-24,25.0,25.0,24.63,24.63,6000,4.53342847927474,4.53342847927474,4.46633373778148,4.46633373778148,33087.5408503185,0.0,1.0
1999-09-27,24.75,24.75,24.5,24.5,2844,4.488094194482,4.488094194482,4.44275990968925,4.44275990968925,15683.4943630509,0.0,1.0
1999-09-28,24.5,24.81,24.5,24.75,6267,4.44275990968925,4.49897442283225,4.44275990968925,4.488094194482,34559.9364181576,0.0,1.0
1999-09-29,24.5,24.5,24.5,24.5,1600,4.44275990968925,4.44275990968925,4.44275990968925,4.44275990968925,8823.34422675158,0.0,1.0
1999-09-30,25.0,25.0,25.0,25.0,6000,4.53342847927474,4.53342847927474,4.53342847927474,4.53342847927474,33087.5408503185,0.0,1.0
1999-10-01,24.5,24.5,24.5,24.5,978,4.44275990968925,4.44275990968925,4.44275990968925,4.44275990968925,5393.2691586019,0.0,1.0
1999-10-04,24.5,24.5,24.5,24.5,2044,4.44275990968925,4.44275990968925,4.44275990968925,4.44275990968925,11271.8222496751,0.0,1.0
1999-10-05,24.5,25.0,24.5,25.0,7600,4.44275990968925,4.53342847927474,4.44275990968925,4.53342847927474,41910.88507707,0.0,1.0
1999-10-06,24.0,25.0,24.0,24.25,4667,4.35209134010375,4.53342847927474,4.35209134010375,4.3974256248965,25736.592191406,0.0,1.0
1999-10-07,24.13,24.25,24.0,24.0,978,4.37566516819598,4.3974256248965,4.35209134010375,4.35209134010375,5393.2691586019,0.0,1.0
1999-10-08,24.0,24.0,24.0,24.0,178,4.35209134010375,4.35209134010375,4.35209134010375,4.35209134010375,981.597045226114,0.0,1.0
1999-10-11,23.88,24.25,23.63,24.25,2044,4.33033088340323,4.3974256248965,4.28499659861049,4.3974256248965,11271.8222496752,0.0,1.0
1999-10-12,23.75,23.75,23.75,23.75,444,4.30675705531101,4.30675705531101,4.30675705531101,4.30675705531101,2448.47802292356,0.0,1.0
1999-10-13,23.88,24.13,23.5,23.75,5244,4.33033088340323,4.37566516819598,4.26142277051826,4.30675705531101,28918.5107031783,0.0,1.0
1999-10-14,24.0,24.0,23.88,23.88,1467,4.35209134010375,4.35209134010375,4.33033088340323,4.33033088340323,8089.90373790286,0.0,1.0
1999-10-15,23.5,23.88,23.0,23.88,9600,4.26142277051826,4.33033088340323,4.17075420093276,4.33033088340323,52940.0653605095,0.0,1.0
1999-10-18,22.5,23.5,22.5,23.13,3867,4.08008563134727,4.26142277051826,4.08008563134727,4.19432802902499,21324.9200780302,0.0,1.0
1999-10-19,22.5,23.5,22.5,22.5,2444,4.08008563134727,4.26142277051826,4.08008563134727,4.08008563134727,13477.658306363,0.0,1.0
1999-10-20,22.5,22.5,22.5,22.5,0,4.08008563134727,4.08008563134727,4.08008563134727,4.08008563134727,0,0.0,1.0
1999-10-21,23.0,23.5,22.63,23.0,3378,4.17075420093276,4.26142277051826,4.1036594594395,4.17075420093276,18628.2854987293,0.0,1.0
1999-10-22,22.63,22.63,22.63,22.63,578,4.1036594594395,4.1036594594395,4.1036594594395,4.1036594594395,3187.43310191401,0.0,1.0
1999-10-25,23.25,23.88,23.13,23.5,2978,4.21608848572551,4.33033088340323,4.19432802902499,4.26142277051826,16422.4494420414,0.0,1.0
1999-10-26,23.63,24.13,23.5,23.5,8000,4.28499659861049,4.37566516819598,4.26142277051826,4.26142277051826,44116.7211337579,0.0,1.0
1999-10-27,24.13,24.13,23.75,24.13,4800,4.37566516819598,4.37566516819598,4.30675705531101,4.37566516819598,26470.0326802547,0.0,1.0
1999-10-28,24.75,24.75,24.25,24.25,5378,4.488094194482,4.488094194482,4.3974256248965,4.3974256248965,29657.4657821687,0.0,1.0
1999-10-29,24.75,24.75,24.5,24.5,11778,4.488094194482,4.488094194482,4.44275990968925,4.44275990968925,64950.842689175,0.0,1.0
1999-11-01,24.25,24.88,24.25,24.88,5200,4.3974256248965,4.51166802257422,4.3974256248965,4.51166802257422,28675.8687369426,0.0,1.0
1999-11-02,24.75,24.75,24.25,24.5,24978,4.488094194482,4.488094194482,4.3974256248965,4.44275990968925,137743.432559875,0.0,1.0
1999-11-03,25.5,25.5,24.75,25.13,26578,4.62409704886024,4.62409704886024,4.488094194482,4.55700230736697,146566.776786627,0.0,1.0
1999-11-04,25.13,25.25,25.0,25.0,1467,4.60596333494314,4.62795758883065,4.582136226565,4.582136226565,8003.90869816924,0.27,1.0
1999-11-05,25.5,25.5,25.0,25.38,2667,4.6737789510963,4.6737789510963,4.582136226565,4.65178469720879,14551.0732774488,0.0,1.0
1999-11-08,25.25,25.5,24.75,25.5,3644,4.62795758883065,4.6737789510963,4.53631486429935,4.6737789510963,19881.5564390789,0.0,1.0
1999-11-09,25.25,25.25,25.0,25.25,3644,4.62795758883065,4.62795758883065,4.582136226565,4.62795758883065,19881.5564390789,0.0,1.0
1999-11-10,25.25,25.25,24.88,25.25,4667,4.62795758883065,4.62795758883065,4.56014197267749,4.62795758883065,25463.0142429147,0.0,1.0
1999-11-11,25.25,25.25,24.88,25.25,2978,4.62795758883065,4.62795758883065,4.56014197267749,4.62795758883065,16247.8800975787,0.0,1.0
1999-11-12,25.13,25.25,25.13,25.25,667,4.60596333494314,4.62795758883065,4.60596333494314,4.62795758883065,3639.13231198288,0.0,1.0
1999-11-15,24.88,25.13,24.88,25.0,6400,4.56014197267749,4.60596333494314,4.56014197267749,4.582136226565,34918.2110894909,0.0,1.0
1999-11-16,24.88,25.25,24.88,25.25,2800,4.56014197267749,4.62795758883065,4.56014197267749,4.62795758883065,15276.7173516523,0.0,1.0
1999-11-17,25.0,25.0,24.94,25.0,2578,4.582136226565,4.582136226565,4.57113909962124,4.582136226565,14065.4919044856,0.0,1.0
1999-11-18,25.13,25.13,24.88,24.94,6178,4.60596333494314,4.60596333494314,4.56014197267749,4.57113909962124,33706.9856423242,0.0,1.0
1999-11-19,25.25,25.25,24.88,24.88,2800,4.62795758883065,4.62795758883065,4.56014197267749,4.56014197267749,15276.7173516523,0.0,1.0
1999-11-22,25.0,25.5,25.0,25.5,12667,4.582136226565,4.6737789510963,4.582136226565,4.6737789510963,69110.7781047783,0.0,1.0
1999-11-23,25.25,25.25,24.75,25.25,4267,4.62795758883065,4.62795758883065,4.53631486429935,4.62795758883065,23280.6260498215,0.0,1.0
1999-11-24,26.25,26.25,25.25,25.25,6667,4.81124303789325,4.81124303789325,4.62795758883065,4.62795758883065,36374.9552083806,0.0,1.0
1999-11-26,26.5,26.63,26.38,26.38,1378,4.8570644001589,4.88089150853704,4.83507014627139,4.83507014627139,7518.32732520601,0.0,1.0
1999-11-29,26.13,26.38,26.0,26.0,6267,4.78924878400574,4.83507014627139,4.7654216756276,4.7654216756276,34192.5670152874,0.0,1.0
1999-11-30,26.0,26.63,26.0,26.31,5200,4.7654216756276,4.88089150853704,4.7654216756276,4.82224016483701,28371.0465102114,0.0,1.0
1999-12-01,26.25,27.0,26.0,26.25,2444,4.81124303789325,4.9487071246902,4.7654216756276,4.81124303789325,13334.3918597993,0.0,1.0
1999-12-02,26.0,26.25,26.0,26.25,2578,4.7654216756276,4.81124303789325,4.7654216756276,4.81124303789325,14065.4919044856,0.0,1.0
1999-12-03,26.0,26.31,25.88,26.31,8667,4.7654216756276,4.82224016483701,4.74342742174009,4.82224016483701,47286.8961738465,0.0,1.0
1999-12-06,26.0,26.0,25.63,25.88,3467,4.7654216756276,4.7654216756276,4.69760605947444,4.74342742174009,18915.8496636352,0.0,1.0
1999-12-07,26.25,26.25,26.0,26.0,2578,4.81124303789325,4.81124303789325,4.7654216756276,4.7654216756276,14065.4919044856,0.0,1.0
1999-12-08,25.75,25.75,25.75,25.75,1200,4.71960031336195,4.71960031336195,4.71960031336195,4.71960031336195,6547.16457927954,0.0,1.0
1999-12-09,26.88,26.88,25.75,26.5,6044,4.92671287080269,4.92671287080269,4.71960031336195,4.8570644001589,32975.885597638,0.0,1.0
1999-12-10,27.0,27.0,26.5,26.88,8667,4.9487071246902,4.9487071246902,4.8570644001589,4.92671287080269,47286.8961738465,0.0,1.0
1999-12-13,28.0,28.0,26.88,26.88,10978,5.1319925737528,5.1319925737528,4.92671287080269,4.92671287080269,59895.6439594424,0.0,1.0
1999-12-14,28.0,28.5,27.13,27.13,4267,5.1319925737528,5.2236352982841,4.97253423306834,4.97253423306834,23280.6260498215,0.0,1.0
1999-12-15,27.0,29.0,27.0,29.0,4667,4.9487071246902,5.3152780228154,4.9487071246902,5.3152780228154,25463.0142429147,0.0,1.0
1999-12-16,27.0,28.38,27.0,28.13,1778,4.9487071246902,5.20164104439659,4.9487071246902,5.15581968213094,9700.71551829919,0.0,1.0
1999-12-17,27.88,28.5,27.13,28.0,9467,5.10999831986529,5.2236352982841,4.97253423306834,5.1319925737528,51651.6725600329,0.0,1.0
1999-12-20,28.75,28.75,28.0,28.5,1644,5.26945666054975,5.26945666054975,5.1319925737528,5.2236352982841,8969.61547361298,0.0,1.0
1999-12-21,28.5,28.75,28.13,28.13,1467,5.2236352982841,5.26945666054975,5.15581968213094,5.15581968213094,8003.90869816924,0.0,1.0
1999-12-22,29.25,29.25,28.75,28.75,1378,5.36109938508105,5.36109938508105,5.26945666054975,5.26945666054975,7518.32732520601,0.0,1.0
1999-12-23,29.5,29.5,29.38,29.38,1467,5.4069207473467,5.4069207473467,5.38492649345919,5.38492649345919,8003.90869816924,0.0,1.0
1999-12-27,30.0,30.0,29.63,29.63,4844,5.498563471878,5.498563471878,5.43074785572484,5.43074785572484,26428.7210183584,0.0,1.0
1999-12-28,30.0,30.75,29.88,29.94,9467,5.498563471878,5.63602755867495,5.47656921799049,5.48756634493424,51651.6725600329,0.0,1.0
1999-12-29,30.0,30.0,30.0,30.0,0,5.498563471878,5.498563471878,5.498563471878,5.498563471878,0,0.0,1.0
1999-12-30,31.75,31.75,30.5,30.5,7600,5.81931300773755,5.81931300773755,5.5902061964093,5.5902061964093,41465.3756687705,0.0,1.0
1999-12-31,31.5,31.5,30.5,30.5,1067,5.7734916454719,5.7734916454719,5.5902061964093,5.5902061964093,5821.52050507606,0.0,1.0
2000-01-03,29.75,30.87,29.75,30.62,5378,5.45274210961235,5.65802181256246,5.45274210961235,5.61220045029681,29342.2092561378,0.0,1.0
2000-01-04,30.5,30.75,30.5,30.5,10978,5.5902061964093,5.63602755867495,5.5902061964093,5.5902061964093,59895.6439594424,0.0,1.0
2000-01-05,30.63,30.63,30.5,30.5,34978,5.61403330478744,5.61403330478744,5.5902061964093,5.5902061964093,190838.935545033,0.0,1.0
2000-01-06,30.5,30.75,30.5,30.5,15600,5.5902061964093,5.63602755867495,5.5902061964093,5.5902061964093,85113.1395306341,0.0,1.0
2000-01-07,30.5,31.5,30.5,30.5,7244,5.5902061964093,5.7734916454719,5.5902061964093,5.5902061964093,39523.0501769175,0.0,1.0
2000-01-10,30.5,30.63,30.5,30.5,10000,5.5902061964093,5.61403330478744,5.5902061964093,5.5902061964093,54559.7048273295,0.0,1.0
2000-01-11,30.5,31.0,30.5,31.0,6578,5.5902061964093,5.6818489209406,5.5902061964093,5.6818489209406,35889.3738354174,0.0,1.0
2000-01-12,30.88,31.0,30.75,30.84,9067,5.65985466705309,5.6818489209406,5.63602755867495,5.65252324909058,49469.2843669397,0.0,1.0
2000-01-13,30.81,30.88,30.81,30.88,578,5.64702468561871,5.65985466705309,5.64702468561871,5.65985466705309,3153.55093901964,0.0,1.0
2000-01-14,30.88,31.0,30.81,30.91,1644,5.65985466705309,5.6818489209406,5.64702468561871,5.66535323052497,8969.61547361297,0.0,1.0
2000-01-18,30.81,31.47,30.81,31.47,1244,5.64702468561871,5.76799308200002,5.64702468561871,5.76799308200002,6787.22728051979,0.0,1.0
2000-01-19,30.75,31.0,30.75,31.0,1644,5.63602755867495,5.6818489209406,5.63602755867495,5.6818489209406,8969.61547361298,0.0,1.0
2000-01-20,30.75,30.75,30.75,30.75,0,5.63602755867495,5.63602755867495,5.63602755867495,5.63602755867495,0,0.0,1.0
2000-01-21,30.63,30.75,30.63,30.75,4178,5.61403330478744,5.63602755867495,5.61403330478744,5.63602755867495,22795.0446768583,0.0,1.0
2000-01-24,31.38,31.38,30.63,30.63,14578,5.75149739158439,5.75149739158439,5.61403330478744,5.61403330478744,79537.137697281,0.0,1.0
2000-01-25,31.0,31.5,30.63,31.25,4178,5.6818489209406,5.7734916454719,5.61403330478744,5.72767028320625,22795.0446768583,0.0,1.0
2000-01-26,31.5,31.63,30.88,30.88,2844,5.7734916454719,5.79731875385004,5.65985466705309,5.65985466705309,15516.7800528925,0.0,1.0
2000-01-27,30.75,31.25,30.75,31.25,1067,5.63602755867495,5.72767028320625,5.63602755867495,5.72767028320625,5821.52050507606,0.0,1.0
2000-01-28,31.0,31.25,31.0,31.0,5644,5.6818489209406,5.72767028320625,5.6818489209406,5.6818489209406,30793.4974045448,0.0,1.0
2000-01-31,30.88,31.13,30.88,31.0,9378,5.65985466705309,5.70567602931874,5.65985466705309,5.6818489209406,51166.0911870696,0.0,1.0
2000-02-01,30.88,30.88,30.88,30.88,1067,5.65985466705309,5.65985466705309,5.65985466705309,5.65985466705309,5821.52050507606,0.0,1.0
2000-02-02,30.13,30.63,30.13,30.63,844,5.52239058025614,5.61403330478744,5.52239058025614,5.61403330478744,4604.83908742661,0.0,1.0
2000-02-03,29.0,30.88,29.0,30.75,29867,5.3152780228154,5.65985466705309,5.3152780228154,5.63602755867495,162953.470407785,0.0,1.0
2000-02-04,28.31,29.0,28.31,29.0,3600,5.18881106296221,5.3152780228154,5.18881106296221,5.3152780228154,19641.4937378386,0.0,1.0
2000-02-07,27.0,28.31,27.0,28.31,32000,4.9981941959371,5.24069917359183,4.9981941959371,5.24069917359183,172862.431136094,0.27,1.0
2000-02-08,26.13,27.25,26.13,27.13,4267,4.8371412718458,5.04447377182541,4.8371412718458,5.02225957539902,23050.1248018035,0.0,1.0
2000-02-09,28.98,28.98,28.98,28.98,400,5.36472843697249,5.36472843697249,5.36472843697249,5.36472843697249,2160.78038920117,0.0,1.0
2000-02-10,26.0,27.06,26.0,26.13,2400,4.81307589238388,5.0093012941503,4.81307589238388,4.8371412718458,12964.682335207,0.0,1.0
2000-02-11,26.0,27.13,26.0,26.0,4578,4.81307589238388,5.02225957539902,4.81307589238388,4.81307589238388,24730.1315544074,0.0,1.0
2000-02-14,26.0,26.0,26.0,26.0,0,4.81307589238388,4.81307589238388,4.81307589238388,4.81307589238388,0,0.0,1.0
2000-02-15,26.0,26.0,26.0,26.0,267,4.81307589238388,4.81307589238388,4.81307589238388,4.81307589238388,1442.32090979178,0.0,1.0
2000-02-16,26.75,26.75,26.75,26.75,178,4.9519146200488,4.9519146200488,4.9519146200488,4.9519146200488,961.54727319452,0.0,1.0
2000-02-17,26.0,27.25,26.0,26.88,4400,4.81307589238388,5.04447377182541,4.81307589238388,4.97597999951071,23768.5842812129,0.0,1.0
2000-02-18,25.0,27.75,24.69,26.0,7378,4.62795758883065,5.13703292360202,4.57057091472915,4.81307589238388,39855.5942788156,0.0,1.0
2000-02-22,24.5,25.13,24.38,25.13,2844,4.53539843705404,4.65202296829257,4.51318424062765,4.65202296829257,15363.1485672203,0.0,1.0
2000-02-23,24.75,24.75,24.63,24.63,1778,4.58167801294234,4.58167801294234,4.55946381651596,4.55946381651596,9604.66882999921,0.0,1.0
2000-02-24,24.38,24.38,24.13,24.13,2444,4.51318424062765,4.51318424062765,4.46690466473934,4.46690466473934,13202.3681780191,0.0,1.0
2000-02-25,24.5,25.0,24.5,25.0,578,4.53539843705404,4.62795758883065,4.53539843705404,4.62795758883065,3122.32766239569,0.0,1.0
2000-02-28,24.5,24.5,24.5,24.5,0,4.53539843705404,4.53539843705404,4.53539843705404,4.53539843705404,0,0.0,1.0
2000-02-29,24.5,25.25,24.5,25.25,178,4.53539843705404,4.67423716471896,4.53539843705404,4.67423716471896,961.54727319452,0.0,1.0
2000-03-01,24.0,24.63,24.0,24.5,3778,4.44283928527742,4.55946381651596,4.44283928527742,4.53539843705404,20408.5707760051,0.0,1.0
2000-03-02,24.5,24.5,24.5,24.5,978,4.53539843705404,4.53539843705404,4.53539843705404,4.53539843705404,5283.10805159686,0.0,1.0
2000-03-03,24.25,25.25,24.25,25.25,178,4.48911886116573,4.67423716471896,4.48911886116573,4.67423716471896,961.547273194521,0.0,1.0
2000-03-06,24.0,25.0,24.0,24.75,2044,4.44283928527742,4.62795758883065,4.44283928527742,4.58167801294234,11041.587788818,0.0,1.0
2000-03-07,24.0,24.0,24.0,24.0,267,4.44283928527742,4.44283928527742,4.44283928527742,4.44283928527742,1442.32090979178,0.0,1.0
2000-03-08,24.0,24.0,24.0,24.0,0,4.44283928527742,4.44283928527742,4.44283928527742,4.44283928527742,0,0.0,1.0
2000-03-09,24.0,24.5,24.0,24.5,1778,4.44283928527742,4.53539843705404,4.44283928527742,4.53539843705404,9604.66882999921,0.0,1.0
2000-03-10,23.88,23.94,23.88,23.94,444,4.42062508885104,4.43173218706423,4.42062508885104,4.43173218706423,2398.4662320133,0.0,1.0
2000-03-13,22.88,23.94,22.88,23.94,1778,4.23550678529781,4.43173218706423,4.23550678529781,4.43173218706423,9604.6688299992,0.0,1.0
2000-03-14,21.0,23.5,21.0,23.5,2800,3.88748437461775,4.35028013350081,3.88748437461775,4.35028013350081,15125.4627244082,0.0,1.0
2000-03-15,24.0,24.0,21.0,21.13,2044,4.44283928527742,4.44283928527742,3.88748437461775,3.91154975407967,11041.587788818,0.0,1.0
2000-03-16,21.75,23.25,21.13,23.25,3467,4.02632310228267,4.3040005576125,3.91154975407967,4.3040005576125,18728.5640234011,0.0,1.0
2000-03-17,23.88,23.88,22.13,22.13,578,4.42062508885104,4.42062508885104,4.09666805763289,4.09666805763289,3122.32766239569,0.0,1.0
2000-03-20,23.5,23.63,23.0,23.0,3644,4.35028013350081,4.37434551296273,4.2577209817242,4.2577209817242,19684.7093456227,0.0,1.0
2000-03-21,24.5,25.13,23.88,24.0,2444,4.53539843705404,4.65202296829257,4.42062508885104,4.44283928527742,13202.3681780191,0.0,1.0
2000-03-22,24.69,25.44,24.69,25.44,2400,4.57057091472915,4.70940964239407,4.57057091472915,4.70940964239407,12964.682335207,0.0,1.0
2000-03-23,24.63,25.5,24.5,24.5,12000,4.55946381651596,4.72051674060726,4.53539843705404,4.53539843705404,64823.411676035,0.0,1.0
2000-03-24,24.25,24.5,24.25,24.5,178,4.48911886116573,4.53539843705404,4.48911886116573,4.53539843705404,961.547273194521,0.0,1.0
2000-03-27,24.25,25.5,24.25,25.38,3644,4.48911886116573,4.72051674060726,4.48911886116573,4.69830254418088,19684.7093456227,0.0,1.0
2000-03-28,23.5,24.75,23.0,24.75,4444,4.35028013350081,4.58167801294234,4.2577209817242,4.58167801294234,24006.270124025,0.0,1.0
2000-03-29,22.13,24.0,22.0,24.0,4444,4.09666805763289,4.44283928527742,4.07260267817097,4.44283928527742,24006.270124025,0.0,1.0
2000-03-30,22.25,22.25,22.25,22.25,578,4.11888225405928,4.11888225405928,4.11888225405928,4.11888225405928,3122.32766239569,0.0,1.0
2000-03-31,23.0,23.0,23.0,23.0,578,4.2577209817242,4.2577209817242,4.2577209817242,4.2577209817242,3122.32766239569,0.0,1.0
2000-04-03,22.75,24.5,22.75,24.5,1467,4.21144140583589,4.53539843705404,4.21144140583589,4.53539843705404,7924.66207739529,0.0,1.0
2000-04-04,26.0,26.0,24.0,24.0,578,4.81307589238388,4.81307589238388,4.44283928527742,4.44283928527742,3122.32766239569,0.0,1.0
2000-04-05,23.5,25.0,23.5,25.0,1644,4.35028013350081,4.62795758883065,4.35028013350081,4.62795758883065,8880.80739961681,0.0,1.0
2000-04-06,24.0,25.5,22.25,25.5,4667,4.44283928527742,4.72051674060726,4.11888225405928,4.72051674060726,25210.9051910047,0.0,1.0
2000-04-07,23.0,23.0,23.0,23.0,178,4.2577209817242,4.2577209817242,4.2577209817242,4.2577209817242,961.54727319452,0.0,1.0
2000-04-10,23.0,23.5,23.0,23.0,2178,4.2577209817242,4.35028013350081,4.2577209817242,4.2577209817242,11765.4492192004,0.0,1.0
2000-04-11,23.25,23.25,23.25,23.25,800,4.3040005576125,4.3040005576125,4.3040005576125,4.3040005576125,4321.56077840234,0.0,1.0
2000-04-12,22.38,23.5,22.0,23.5,3378,4.1429476335212,4.35028013350081,4.07260267817097,4.35028013350081,18247.7903868039,0.0,1.0
2000-04-13,22.5,25.0,22.38,22.38,2667,4.16516182994758,4.62795758883065,4.1429476335212,4.1429476335212,14407.0032449988,0.0,1.0
2000-04-14,22.5,22.5,22.5,22.5,0,4.16516182994758,4.16516182994758,4.16516182994758,4.16516182994758,0,0.0,1.0
2000-04-17,23.0,23.88,22.38,22.38,2978,4.2577209817242,4.42062508885104,4.1429476335212,4.1429476335212,16087.0099976027,0.0,1.0
2000-04-18,23.5,23.75,23.25,23.75,1200,4.35028013350081,4.39655970938912,4.3040005576125,4.39655970938912,6482.34116760351,0.0,1.0
2000-04-19,23.0,23.25,23.0,23.25,578,4.2577209817242,4.3040005576125,4.2577209817242,4.3040005576125,3122.32766239569,0.0,1.0
2000-04-20,23.75,23.75,23.75,23.75,178,4.39655970938912,4.39655970938912,4.39655970938912,4.39655970938912,961.54727319452,0.0,1.0
2000-04-24,25.0,25.0,22.5,23.75,6844,4.62795758883065,4.62795758883065,4.16516182994758,4.39655970938912,36970.952459232,0.0,1.0
2000-04-25,26.0,26.0,23.5,25.0,6978,4.81307589238388,4.81307589238388,4.35028013350081,4.62795758883065,37694.8138896144,0.0,1.0
2000-04-26,25.25,26.5,25.25,26.0,2044,4.67423716471896,4.90563504416049,4.67423716471896,4.81307589238388,11041.587788818,0.0,1.0
2000-04-27,25.25,25.25,25.25,25.25,0,4.67423716471896,4.67423716471896,4.67423716471896,4.67423716471896,0,0.0,1.0
2000-04-28,25.0,25.0,25.0,25.0,44,4.62795758883065,4.62795758883065,4.62795758883065,4.62795758883065,237.685842812129,0.0,1.0
2000-05-01,25.0,25.0,25.0,25.0,0,4.62795758883065,4.62795758883065,4.62795758883065,4.62795758883065,0,0.0,1.0
2000-05-02,24.5,25.0,24.5,25.0,1778,4.53539843705404,4.62795758883065,4.53539843705404,4.62795758883065,9604.66882999919,0.0,1.0
2000-05-03,24.75,24.75,24.75,24.75,44,4.58167801294234,4.58167801294234,4.58167801294234,4.58167801294234,237.685842812129,0.0,1.0
2000-05-04,23.0,24.0,23.0,24.0,2044,4.2577209817242,4.44283928527742,4.2577209817242,4.44283928527742,11041.587788818,0.0,1.0
2000-05-05,23.0,23.0,23.0,23.0,0,4.2577209817242,4.2577209817242,4.2577209817242,4.2577209817242,0,0.0,1.0
2000-05-08,23.5,24.0,23.25,23.38,30400,4.40118766697795,4.49482995776471,4.35436652158457,4.37871351718912,162319.822297089,0.275,1.0
2000-05-09,22.13,23.25,22.13,23.25,4978,4.14460779022221,4.35436652158457,4.14460779022221,4.35436652158457,26579.8709011483,0.0,1.0
2000-05-10,22.5,23.25,22.5,23.25,3378,4.21390308540442,4.35436652158457,4.21390308540442,4.35436652158457,18036.7223591963,0.0,1.0
2000-05-11,22.75,23.0,22.75,23.0,444,4.2607242307978,4.30754537619118,4.2607242307978,4.30754537619118,2370.72372039169,0.0,1.0
2000-05-12,22.75,23.0,22.75,23.0,8178,4.2607242307978,4.30754537619118,4.2607242307978,4.30754537619118,43666.1679850524,0.0,1.0
2000-05-15,22.64,23.13,22.64,23.13,3867,4.24012292682471,4.33189237179574,4.24012292682471,4.33189237179574,20647.7221323304,0.0,1.0
2000-05-16,24.0,24.0,24.0,24.0,800,4.49482995776471,4.49482995776471,4.49482995776471,4.49482995776471,4271.57427097603,0.0,1.0
2000-05-17,24.0,24.0,24.0,24.0,0,4.49482995776471,4.49482995776471,4.49482995776471,4.49482995776471,0,0.0,1.0
2000-05-18,23.0,24.0,23.0,24.0,2978,4.30754537619118,4.49482995776471,4.30754537619118,4.49482995776471,15900.9352237083,0.0,1.0
2000-05-19,23.13,23.13,22.75,23.0,400,4.33189237179574,4.33189237179574,4.2607242307978,4.30754537619118,2135.78713548801,0.0,1.0
2000-05-22,23.13,23.88,23.13,23.75,1067,4.33189237179574,4.47235580797589,4.33189237179574,4.44800881237133,5697.21218391428,0.0,1.0
2000-05-23,23.44,23.44,22.88,22.88,2800,4.38995059208354,4.38995059208354,4.28507122640236,4.28507122640236,14950.5099484161,0.0,1.0
2000-05-24,23.75,23.75,23.13,23.13,578,4.44800881237133,4.44800881237133,4.33189237179574,4.33189237179574,3086.21241078018,0.0,1.0
2000-05-25,23.75,23.75,23.5,23.75,800,4.44800881237133,4.44800881237133,4.40118766697795,4.44800881237133,4271.57427097603,0.0,1.0
2000-05-26,23.0,23.75,23.0,23.75,578,4.30754537619118,4.44800881237133,4.30754537619118,4.44800881237133,3086.21241078018,0.0,1.0
2000-05-30,23.0,23.0,23.0,23.0,2400,4.30754537619118,4.30754537619118,4.30754537619118,4.30754537619118,12814.7228129281,0.0,1.0
2000-05-31,23.13,23.25,23.13,23.25,1378,4.33189237179574,4.35436652158457,4.33189237179574,4.35436652158457,7357.78668175621,0.0,1.0
2000-06-01,23.38,23.75,23.25,23.25,4667,4.37871351718912,4.44800881237133,4.35436652158457,4.35436652158457,24919.2964033064,0.0,1.0
2000-06-02,23.75,24.0,23.75,24.0,1244,4.44800881237133,4.49482995776471,4.44800881237133,4.49482995776471,6642.29799136772,0.0,1.0
2000-06-05,23.5,25.0,23.5,25.0,267,4.40118766697795,4.68211453933824,4.40118766697795,4.68211453933824,1425.63791293825,0.0,1.0
2000-06-06,23.5,23.5,23.5,23.5,44,4.40118766697795,4.40118766697795,4.40118766697795,4.40118766697795,234.936584903681,0.0,1.0
2000-06-07,24.0,24.0,23.75,23.75,844,4.49482995776471,4.49482995776471,4.44800881237133,4.44800881237133,4506.51085587971,0.0,1.0
2000-06-08,23.75,23.75,23.75,23.75,1067,4.44800881237133,4.44800881237133,4.44800881237133,4.44800881237133,5697.21218391427,0.0,1.0
2000-06-09,24.0,24.0,24.0,24.0,400,4.49482995776471,4.49482995776471,4.49482995776471,4.49482995776471,2135.78713548801,0.0,1.0
2000-06-12,25.0,27.5,24.0,24.0,2400,4.68211453933824,5.15032599327207,4.49482995776471,4.49482995776471,12814.7228129281,0.0,1.0
2000-06-13,24.0,24.5,24.0,24.0,7644,4.49482995776471,4.58847224855148,4.49482995776471,4.49482995776471,40814.8921591759,0.0,1.0
2000-06-14,23.75,23.75,23.75,23.75,400,4.44800881237133,4.44800881237133,4.44800881237133,4.44800881237133,2135.78713548801,0.0,1.0
2000-06-15,23.0,24.5,23.0,23.75,4444,4.30754537619118,4.58847224855148,4.30754537619118,4.44800881237133,23728.5950752718,0.0,1.0
2000-06-16,22.63,23.5,22.63,23.0,1378,4.23825008100898,4.40118766697795,4.23825008100898,4.30754537619118,7357.7866817562,0.0,1.0
2000-06-19,23.0,23.0,23.0,23.0,1467,4.30754537619118,4.30754537619118,4.30754537619118,4.30754537619118,7832.99931940229,0.0,1.0
2000-06-20,22.63,23.0,22.63,23.0,667,4.23825008100898,4.30754537619118,4.23825008100898,4.30754537619118,3561.42504842626,0.0,1.0
2000-06-21,22.63,23.0,22.56,23.0,6000,4.23825008100898,4.30754537619118,4.22514016029883,4.30754537619118,32036.8070323202,0.0,1.0
2000-06-22,23.0,23.0,23.0,23.0,1378,4.30754537619118,4.30754537619118,4.30754537619118,4.30754537619118,7357.78668175621,0.0,1.0
2000-06-23,23.13,23.13,23.13,23.13,844,4.33189237179574,4.33189237179574,4.33189237179574,4.33189237179574,4506.51085587971,0.0,1.0
2000-06-26,22.56,23.25,22.56,23.25,2267,4.22514016029883,4.35436652158457,4.22514016029883,4.35436652158457,12104.5735903783,0.0,1.0
2000-06-27,22.5,23.13,22.0,23.13,6667,4.21390308540442,4.33189237179574,4.12026079461765,4.33189237179574,35598.2320807464,0.0,1.0
2000-06-28,22.06,22.06,22.0,22.0,267,4.13149786951206,4.13149786951206,4.12026079461765,4.12026079461765,1425.63791293825,0.0,1.0
2000-06-29,22.0,23.13,22.0,23.13,1244,4.12026079461765,4.33189237179574,4.12026079461765,4.33189237179574,6642.29799136772,0.0,1.0
2000-06-30,23.0,23.0,22.0,22.0,2444,4.30754537619118,4.30754537619118,4.12026079461765,4.12026079461765,13049.6593978318,0.0,1.0
2000-07-03,22.13,22.13,22.13,22.13,44,4.14460779022221,4.14460779022221,4.14460779022221,4.14460779022221,234.936584903681,0.0,1.0
2000-07-05,22.63,22.63,22.5,22.5,1778,4.23825008100898,4.23825008100898,4.21390308540442,4.21390308540442,9493.57381724421,0.0,1.0
2000-07-06,22.19,22.5,22.0,22.13,5644,4.15584486511662,4.21390308540442,4.12026079461765,4.14460779022221,30135.9564817359,0.0,1.0
2000-07-07,22.75,22.75,22.0,22.5,2978,4.2607242307978,4.2607242307978,4.12026079461765,4.21390308540442,15900.9352237083,0.0,1.0
2000-07-10,22.5,22.5,21.5,22.25,2267,4.21390308540442,4.21390308540442,4.02661850383089,4.16708194001104,12104.5735903783,0.0,1.0
2000-07-11,22.75,22.75,21.69,22.0,978,4.2607242307978,4.2607242307978,4.06220257432986,4.12026079461765,5221.99954626819,0.0,1.0
2000-07-12,22.0,22.88,21.75,22.0,2444,4.12026079461765,4.28507122640236,4.07343964922427,4.12026079461765,13049.6593978318,0.0,1.0
2000-07-13,22.25,22.25,22.25,22.25,44,4.16708194001104,4.16708194001104,4.16708194001104,4.16708194001104,234.936584903681,0.0,1.0
2000-07-14,23.0,23.0,22.63,22.63,4667,4.30754537619118,4.30754537619118,4.23825008100898,4.23825008100898,24919.2964033064,0.0,1.0
2000-07-17,22.38,22.75,22.25,22.5,2667,4.19142893561559,4.2607242307978,4.16708194001104,4.21390308540442,14240.3607258663,0.0,1.0
2000-07-18,23.0,23.0,22.75,22.75,2044,4.30754537619118,4.30754537619118,4.2607242307978,4.2607242307978,10913.8722623438,0.0,1.0
2000-07-19,22.5,22.5,22.5,22.5,400,4.21390308540442,4.21390308540442,4.21390308540442,4.21390308540442,2135.78713548801,0.0,1.0
2000-07-20,22.0,22.56,22.0,22.56,6444,4.12026079461765,4.22514016029883,4.12026079461765,4.22514016029883,34407.5307527119,0.0,1.0
2000-07-21,22.25,22.75,21.81,22.75,10444,4.16708194001104,4.2607242307978,4.08467672411868,4.2607242307978,55765.402107592,0.0,1.0
2000-07-24,22.06,22.5,22.06,22.5,5778,4.13149786951206,4.21390308540442,4.13149786951206,4.21390308540442,30851.4451721244,0.0,1.0
2000-07-25,22.5,23.0,22.5,22.75,1378,4.21390308540442,4.30754537619118,4.21390308540442,4.2607242307978,7357.7866817562,0.0,1.0
2000-07-26,22.63,22.63,22.5,22.5,267,4.23825008100898,4.23825008100898,4.21390308540442,4.21390308540442,1425.63791293825,0.0,1.0
2000-07-27,22.0,22.5,22.0,22.5,3644,4.12026079461765,4.21390308540442,4.12026079461765,4.21390308540442,19457.0208042958,0.0,1.0
2000-07-28,22.0,22.56,22.0,22.56,5378,4.12026079461765,4.22514016029883,4.12026079461765,4.22514016029883,28715.6580366364,0.0,1.0
2000-07-31,22.75,23.0,22.0,22.0,3778,4.2607242307978,4.30754537619118,4.12026079461765,4.12026079461765,20172.5094946843,0.0,1.0
2000-08-01,22.75,22.75,22.5,22.75,2267,4.2607242307978,4.2607242307978,4.21390308540442,4.2607242307978,12104.5735903783,0.0,1.0
2000-08-02,22.75,23.0,22.75,23.0,2178,4.2607242307978,4.30754537619118,4.2607242307978,4.30754537619118,11629.3609527322,0.0,1.0
2000-08-03,22.5,22.5,22.13,22.38,1244,4.21390308540442,4.21390308540442,4.14460779022221,4.19142893561559,6642.29799136772,0.0,1.0
2000-08-04,23.0,23.25,22.25,22.25,1244,4.30754537619118,4.35436652158457,4.16708194001104,4.16708194001104,6642.29799136772,0.0,1.0
2000-08-07,22.63,23.0,22.56,23.0,2267,4.2897533409417,4.35989071328586,4.27648410833604,4.35989071328586,11959.2447216879,0.275,1.0
2000-08-08,23.38,23.38,22.94,22.94,32578,4.43192369028797,4.43192369028797,4.34851708533816,4.34851708533816,171860.729838178,0.0,1.0
2000-08-09,23.25,24.25,23.25,23.38,5644,4.40728082973462,4.59684129552966,4.40728082973462,4.43192369028797,29774.1408068842,0.0,1.0
2000-08-10,24.25,24.25,24.25,24.25,44,4.59684129552966,4.59684129552966,4.59684129552966,4.59684129552966,232.115909904838,0.0,1.0
2000-08-11,24.5,25.0,24.5,25.0,3778,4.64423141197842,4.73901164487594,4.64423141197842,4.73901164487594,19930.3160822836,0.0,1.0
2000-08-14,23.88,24.0,23.88,24.0,578,4.52670392318549,4.5494511790809,4.52670392318549,4.5494511790809,3049.15899829537,0.0,1.0
2000-08-15,23.63,23.63,22.88,23.5,1778,4.47931380673673,4.47931380673673,4.33714345739046,4.45467094618338,9379.59290479095,0.0,1.0
2000-08-16,23.94,23.94,23.06,23.75,4044,4.5380775511332,4.5380775511332,4.37126434123356,4.50206106263214,21333.5622648901,0.0,1.0
2000-08-17,23.5,23.5,23.5,23.5,6000,4.45467094618338,4.45467094618338,4.45467094618338,4.45467094618338,31652.1695324779,0.0,1.0
2000-08-18,25.0,25.03,23.5,23.5,5378,4.73901164487594,4.74469845884979,4.45467094618338,4.45467094618338,28370.8946242777,0.0,1.0
2000-08-21,23.5,25.5,23.5,25.5,3644,4.45467094618338,4.83379187777345,4.45467094618338,4.83379187777345,19223.4176293916,0.0,1.0
2000-08-22,23.0,23.5,23.0,23.25,7244,4.35989071328586,4.45467094618338,4.35989071328586,4.40728082973462,38214.7193488783,0.0,1.0
2000-08-23,23.0,23.5,23.0,23.25,3244,4.35989071328586,4.45467094618338,4.35989071328586,4.40728082973462,17113.272993893,0.0,1.0
2000-08-24,23.25,23.25,23.0,23.25,800,4.40728082973462,4.40728082973462,4.35989071328586,4.40728082973462,4220.28927099705,0.0,1.0
2000-08-25,23.0,23.25,23.0,23.0,1067,4.35989071328586,4.40728082973462,4.35989071328586,4.35989071328586,5628.81081519232,0.0,1.0
2000-08-28,23.0,23.25,23.0,23.25,1244,4.35989071328586,4.40728082973462,4.35989071328586,4.40728082973462,6562.54981640042,0.0,1.0
2000-08-29,23.0,23.0,22.75,23.0,2267,4.35989071328586,4.35989071328586,4.3125005968371,4.35989071328586,11959.2447216879,0.0,1.0
2000-08-30,22.75,23.0,22.75,23.0,1244,4.3125005968371,4.35989071328586,4.3125005968371,4.35989071328586,6562.54981640042,0.0,1.0
2000-08-31,23.25,23.25,23.0,23.0,578,4.40728082973462,4.40728082973462,4.35989071328586,4.35989071328586,3049.15899829537,0.0,1.0
2000-09-01,22.88,22.88,22.88,22.88,444,4.33714345739046,4.33714345739046,4.33714345739046,4.33714345739046,2342.26054540336,0.0,1.0
2000-09-05,22.63,22.88,22.5,22.88,4800,4.2897533409417,4.33714345739046,4.26511048038834,4.33714345739046,25321.7356259823,0.0,1.0
2000-09-06,22.63,22.63,22.63,22.63,0,4.2897533409417,4.2897533409417,4.2897533409417,4.2897533409417,0,0.0,1.0
2000-09-07,22.5,23.0,22.5,22.88,12444,4.26511048038834,4.35989071328586,4.26511048038834,4.33714345739046,65646.5996103592,0.0,1.0
2000-09-08,23.0,23.0,22.5,22.5,2267,4.35989071328586,4.35989071328586,4.26511048038834,4.26511048038834,11959.2447216879,0.0,1.0
2000-09-11,23.06,23.31,22.63,22.63,2844,4.37126434123356,4.41865445768232,4.2897533409417,4.2897533409417,15003.1283583945,0.0,1.0
2000-09-12,23.38,23.38,23.06,23.06,5067,4.43192369028797,4.43192369028797,4.37126434123356,4.37126434123356,26730.2571701776,0.0,1.0
2000-09-13,23.13,23.5,23.13,23.13,2267,4.38453357383922,4.45467094618338,4.38453357383922,4.38453357383922,11959.2447216879,0.0,1.0
2000-09-14,23.06,23.06,23.06,23.06,4578,4.37126434123356,4.37126434123356,4.37126434123356,4.37126434123356,24150.6053532806,0.0,1.0
2000-09-15,23.13,23.38,23.06,23.25,1600,4.38453357383922,4.43192369028797,4.37126434123356,4.40728082973462,8440.57854199409,0.0,1.0
2000-09-18,23.5,23.5,23.13,23.13,267,4.45467094618338,4.45467094618338,4.38453357383922,4.38453357383922,1408.52154419527,0.0,1.0
2000-09-19,23.13,23.13,23.13,23.13,444,4.38453357383922,4.38453357383922,4.38453357383922,4.38453357383922,2342.26054540336,0.0,1.0
2000-09-20,23.13,23.13,23.13,23.13,400,4.38453357383922,4.38453357383922,4.38453357383922,4.38453357383922,2110.14463549852,0.0,1.0
2000-09-21,23.13,23.13,23.13,23.13,844,4.38453357383922,4.38453357383922,4.38453357383922,4.38453357383922,4452.40518090188,0.0,1.0
2000-09-22,23.38,24.0,23.38,23.5,3200,4.43192369028797,4.5494511790809,4.43192369028797,4.45467094618338,16881.1570839882,0.0,1.0
2000-09-25,23.25,23.75,23.25,23.38,4178,4.40728082973462,4.50206106263214,4.40728082973462,4.43192369028797,22040.4607177821,0.0,1.0
2000-09-26,23.13,23.25,23.0,23.25,7867,4.38453357383922,4.40728082973462,4.35989071328586,4.40728082973462,41501.2696186672,0.0,1.0
2000-09-27,23.13,23.25,23.13,23.25,2978,4.38453357383922,4.40728082973462,4.38453357383922,4.40728082973462,15710.0268112865,0.0,1.0
2000-09-28,23.06,23.13,23.06,23.13,2000,4.37126434123356,4.38453357383922,4.37126434123356,4.38453357383922,10550.7231774926,0.0,1.0
2000-09-29,23.38,23.38,23.06,23.06,667,4.43192369028797,4.43192369028797,4.37126434123356,4.37126434123356,3518.6661796938,0.0,1.0
2000-10-02,23.88,23.88,23.06,23.13,1644,4.52670392318549,4.52670392318549,4.37126434123356,4.38453357383922,8672.69445189895,0.0,1.0
2000-10-03,23.0,23.13,23.0,23.13,1778,4.35989071328586,4.38453357383922,4.35989071328586,4.38453357383922,9379.59290479095,0.0,1.0
2000-10-04,23.13,23.13,23.0,23.13,14578,4.38453357383922,4.38453357383922,4.35989071328586,4.38453357383922,76904.2212407437,0.0,1.0
2000-10-05,23.0,23.25,23.0,23.0,800,4.35989071328586,4.40728082973462,4.35989071328586,4.35989071328586,4220.28927099705,0.0,1.0
2000-10-06,23.25,23.5,23.0,23.5,6444,4.40728082973462,4.45467094618338,4.35989071328586,4.45467094618338,33994.4300778813,0.0,1.0
2000-10-09,23.25,23.25,23.25,23.25,0,4.40728082973462,4.40728082973462,4.40728082973462,4.40728082973462,0,0.0,1.0
2000-10-10,23.0,23.0,23.0,23.0,578,4.35989071328586,4.35989071328586,4.35989071328586,4.35989071328586,3049.15899829537,0.0,1.0
2000-10-11,23.0,23.0,23.0,23.0,267,4.35989071328586,4.35989071328586,4.35989071328586,4.35989071328586,1408.52154419527,0.0,1.0
2000-10-12,23.0,23.25,23.0,23.0,1244,4.35989071328586,4.40728082973462,4.35989071328586,4.35989071328586,6562.54981640042,0.0,1.0
2000-10-13,23.0,23.13,23.0,23.13,1644,4.35989071328586,4.38453357383922,4.35989071328586,4.38453357383922,8672.69445189894,0.0,1.0
2000-10-16,23.0,23.0,23.0,23.0,0,4.35989071328586,4.35989071328586,4.35989071328586,4.35989071328586,0,0.0,1.0
2000-10-17,23.0,23.0,23.0,23.0,0,4.35989071328586,4.35989071328586,4.35989071328586,4.35989071328586,0,0.0,1.0
2000-10-18,23.0,23.0,23.0,23.0,0,4.35989071328586,4.35989071328586,4.35989071328586,4.35989071328586,0,0.0,1.0
2000-10-19,22.75,22.75,22.75,22.75,578,4.3125005968371,4.3125005968371,4.3125005968371,4.3125005968371,3049.15899829537,0.0,1.0
2000-10-20,22.63,22.63,22.5,22.5,1244,4.2897533409417,4.2897533409417,4.26511048038834,4.26511048038834,6562.54981640041,0.0,1.0
2000-10-23,22.63,22.63,22.63,22.63,0,4.2897533409417,4.2897533409417,4.2897533409417,4.2897533409417,0,0.0,1.0
2000-10-24,22.56,22.56,22.56,22.56,267,4.27648410833604,4.27648410833604,4.27648410833604,4.27648410833604,1408.52154419527,0.0,1.0
2000-10-25,22.56,22.56,22.56,22.56,44,4.27648410833604,4.27648410833604,4.27648410833604,4.27648410833604,232.115909904838,0.0,1.0
2000-10-26,22.56,22.56,22.56,22.56,0,4.27648410833604,4.27648410833604,4.27648410833604,4.27648410833604,0,0.0,1.0
2000-10-27,22.56,22.56,22.56,22.56,2444,4.27648410833604,4.27648410833604,4.27648410833604,4.27648410833604,12892.983722896,0.0,1.0
2000-10-30,22.75,22.75,22.5,22.5,1600,4.3125005968371,4.3125005968371,4.26511048038834,4.26511048038834,8440.57854199411,0.0,1.0
2000-10-31,22.75,22.75,22.5,22.63,3244,4.3125005968371,4.3125005968371,4.26511048038834,4.2897533409417,17113.2729938931,0.0,1.0
2000-11-01,22.56,22.56,22.56,22.56,44,4.27648410833604,4.27648410833604,4.27648410833604,4.27648410833604,232.115909904838,0.0,1.0
2000-11-02,22.56,22.56,22.56,22.56,2000,4.27648410833604,4.27648410833604,4.27648410833604,4.27648410833604,10550.7231774926,0.0,1.0
2000-11-03,23.0,23.0,23.0,23.0,178,4.35989071328586,4.35989071328586,4.35989071328586,4.35989071328586,939.014362796844,0.0,1.0
2000-11-06,21.77,23.0,21.5,22.5,15867,4.1788604684516,4.41496512514409,4.12703261698252,4.31898762242357,82659.9960941004,0.275,1.0
2000-11-07,23.0,23.0,23.0,23.0,978,4.41496512514409,4.41496512514409,4.41496512514409,4.41496512514409,5094.9439831115,0.0,1.0
2000-11-08,23.25,23.25,23.25,23.25,400,4.46295387650435,4.46295387650435,4.46295387650435,4.46295387650435,2083.82166998426,0.0,1.0
2000-11-09,22.31,23.25,22.31,22.56,4800,4.28251617138977,4.46295387650435,4.28251617138977,4.33050492275003,25005.860039811,0.0,1.0
2000-11-10,22.5,22.5,22.31,22.31,978,4.31898762242357,4.31898762242357,4.28251617138977,4.28251617138977,5094.9439831115,0.0,1.0
2000-11-13,22.88,22.88,22.5,22.5,578,4.39193052449116,4.39193052449116,4.31898762242357,4.31898762242357,3011.12231312725,0.0,1.0
2000-11-14,22.13,22.5,22.13,22.5,3378,4.24796427041038,4.31898762242357,4.24796427041038,4.31898762242357,17597.874003017,0.0,1.0
2000-11-15,22.38,22.75,22.38,22.63,1378,4.29595302177064,4.36697637378383,4.29595302177064,4.3439417731309,7178.76565309576,0.0,1.0
2000-11-16,22.38,22.88,22.31,22.88,5867,4.29595302177064,4.39193052449116,4.28251617138977,4.39193052449116,30564.4543444941,0.0,1.0
2000-11-17,22.38,22.75,22.38,22.44,5200,4.29595302177064,4.36697637378383,4.29595302177064,4.3074703220971,27089.6817097953,0.0,1.0
2000-11-20,22.5,22.75,22.31,22.38,7467,4.31898762242357,4.36697637378383,4.28251617138977,4.29595302177064,38899.741024431,0.0,1.0
2000-11-21,22.56,22.56,22.31,22.31,4267,4.33050492275003,4.33050492275003,4.28251617138977,4.28251617138977,22229.167664557,0.0,1.0
2000-11-22,22.5,22.5,22.13,22.38,3867,4.31898762242357,4.31898762242357,4.24796427041038,4.29595302177064,20145.3459945728,0.0,1.0
2000-11-24,22.13,22.13,22.13,22.13,444,4.24796427041038,4.24796427041038,4.24796427041038,4.24796427041038,2313.04205368252,0.0,1.0
2000-11-27,22.75,23.25,22.75,23.25,2400,4.36697637378383,4.46295387650435,4.36697637378383,4.46295387650435,12502.9300199055,0.0,1.0
2000-11-28,22.38,22.75,22.38,22.75,800,4.29595302177064,4.36697637378383,4.29595302177064,4.36697637378383,4167.64333996851,0.0,1.0
2000-11-29,22.38,22.38,22.38,22.38,1644,4.29595302177064,4.29595302177064,4.29595302177064,4.29595302177064,8564.50706363528,0.0,1.0
2000-11-30,22.63,23.25,22.56,22.75,5200,4.3439417731309,4.46295387650435,4.33050492275003,4.36697637378383,27089.6817097953,0.0,1.0
2000-12-01,22.25,23.0,22.25,23.0,800,4.2709988710633,4.41496512514409,4.2709988710633,4.41496512514409,4167.64333996851,0.0,1.0
2000-12-04,23.25,23.25,23.13,23.13,1644,4.46295387650435,4.46295387650435,4.43991927585142,4.43991927585142,8564.50706363529,0.0,1.0
2000-12-05,23.06,23.38,22.94,23.25,3778,4.42648242547055,4.48790802721169,4.40344782481763,4.46295387650435,19681.6956730013,0.0,1.0
2000-12-06,23.5,23.5,23.5,23.5,978,4.51094262786461,4.51094262786461,4.51094262786461,4.51094262786461,5094.94398311151,0.0,1.0
2000-12-07,23.5,23.5,23.5,23.5,0,4.51094262786461,4.51094262786461,4.51094262786461,4.51094262786461,0,0.0,1.0
2000-12-08,26.13,26.13,23.75,23.75,7200,5.01578429217457,5.01578429217457,4.55893137922487,4.55893137922487,37508.7900597166,0.0,1.0
2000-12-11,25.25,25.38,24.75,24.75,667,4.84686388738645,4.87181803809378,4.75088638466592,4.75088638466592,3474.77263469874,0.0,1.0
2000-12-12,26.0,26.0,24.75,24.75,3778,4.99083014146723,4.99083014146723,4.75088638466592,4.75088638466592,19681.6956730013,0.0,1.0
2000-12-13,26.0,26.0,25.0,25.0,2844,4.99083014146723,4.99083014146723,4.79887513602618,4.79887513602618,14815.9720735881,0.0,1.0
2000-12-14,26.0,26.0,26.0,26.0,0,4.99083014146723,4.99083014146723,4.99083014146723,4.99083014146723,0,0.0,1.0
2000-12-15,25.25,25.88,24.63,25.88,2178,4.84686388738645,4.9677955408143,4.727851784013,4.9677955408143,11346.4089930643,0.0,1.0
2000-12-18,25.5,26.0,25.5,25.63,3244,4.89485263874671,4.99083014146723,4.89485263874671,4.91980678945404,16899.7937435723,0.0,1.0
2000-12-19,25.5,26.0,25.5,25.94,1867,4.89485263874671,4.99083014146723,4.89485263874671,4.97931284114077,9726.2376446515,0.0,1.0
2000-12-20,25.5,25.5,25.5,25.5,267,4.89485263874671,4.89485263874671,4.89485263874671,4.89485263874671,1390.95096471449,0.0,1.0
2000-12-21,26.0,26.5,25.5,25.5,2044,4.99083014146723,5.08680764418775,4.89485263874671,4.89485263874671,10648.3287336195,0.0,1.0
2000-12-22,25.88,26.0,25.88,26.0,1600,4.9677955408143,4.99083014146723,4.9677955408143,4.99083014146723,8335.28667993703,0.0,1.0
2000-12-26,26.5,26.5,26.0,26.0,2400,5.08680764418775,5.08680764418775,4.99083014146723,4.99083014146723,12502.9300199055,0.0,1.0
2000-12-27,26.5,26.5,26.5,26.5,0,5.08680764418775,5.08680764418775,5.08680764418775,5.08680764418775,0,0.0,1.0
2000-12-28,25.88,26.63,25.88,26.0,2400,4.9677955408143,5.11176179489509,4.9677955408143,4.99083014146723,12502.9300199055,0.0,1.0
2000-12-29,26.06,26.88,26.06,26.63,2444,5.00234744179369,5.15975054625535,5.00234744179369,5.11176179489509,12732.1504036038,0.0,1.0
2001-01-02,26.75,27.25,26.75,26.88,1644,5.13479639554802,5.23077389826854,5.13479639554802,5.15975054625535,8564.50706363528,0.0,1.0
2001-01-03,25.0,26.63,25.0,26.5,2267,4.79887513602618,5.11176179489509,4.79887513602618,5.08680764418775,11810.0593146358,0.0,1.0
2001-01-04,25.75,25.75,24.5,25.0,400,4.94284139010697,4.94284139010697,4.70289763330566,4.79887513602618,2083.82166998425,0.0,1.0
2001-01-05,26.0,26.0,25.0,25.13,4000,4.99083014146723,4.99083014146723,4.79887513602618,4.82382928673352,20838.2166998426,0.0,1.0
2001-01-08,26.0,26.0,25.0,25.0,444,4.99083014146723,4.99083014146723,4.79887513602618,4.79887513602618,2313.04205368252,0.0,1.0
2001-01-09,25.5,26.0,25.5,26.0,2844,4.89485263874671,4.99083014146723,4.89485263874671,4.99083014146723,14815.972073588,0.0,1.0
2001-01-10,25.06,25.06,25.06,25.06,178,4.81039243635265,4.81039243635265,4.81039243635265,4.81039243635265,927.300643142993,0.0,1.0
2001-01-11,25.06,25.06,25.06,25.06,0,4.81039243635265,4.81039243635265,4.81039243635265,4.81039243635265,0,0.0,1.0
2001-01-12,25.06,25.06,25.06,25.06,0,4.81039243635265,4.81039243635265,4.81039243635265,4.81039243635265,0,0.0,1.0
2001-01-16,25.0,25.5,25.0,25.5,844,4.79887513602618,4.89485263874671,4.79887513602618,4.89485263874671,4396.86372366678,0.0,1.0
2001-01-17,25.0,25.0,25.0,25.0,44,4.79887513602618,4.79887513602618,4.79887513602618,4.79887513602618,229.220383698268,0.0,1.0
2001-01-18,25.0,25.75,25.0,25.75,667,4.79887513602618,4.94284139010697,4.79887513602618,4.94284139010697,3474.77263469875,0.0,1.0
2001-01-19,24.88,25.5,24.88,25.5,3867,4.77584053537326,4.89485263874671,4.77584053537326,4.89485263874671,20145.3459945728,0.0,1.0
2001-01-22,24.25,25.25,24.25,25.13,3644,4.6549088819454,4.84686388738645,4.6549088819454,4.82382928673352,18983.6154135566,0.0,1.0
2001-01-23,24.75,25.0,23.5,24.56,3467,4.75088638466592,4.79887513602618,4.51094262786461,4.71441493363212,18061.5243245885,0.0,1.0
2001-01-24,24.75,24.75,24.75,24.75,0,4.75088638466592,4.75088638466592,4.75088638466592,4.75088638466592,0,0.0,1.0
2001-01-25,25.0,25.25,25.0,25.25,267,4.79887513602618,4.84686388738645,4.79887513602618,4.84686388738645,1390.95096471449,0.0,1.0
2001-01-26,25.0,25.0,25.0,25.0,0,4.79887513602618,4.79887513602618,4.79887513602618,4.79887513602618,0,0.0,1.0
2001-01-29,25.75,25.75,24.75,25.0,3467,4.94284139010697,4.94284139010697,4.75088638466592,4.79887513602618,18061.5243245885,0.0,1.0
2001-01-30,25.0,25.0,25.0,25.0,3200,4.79887513602618,4.79887513602618,4.79887513602618,4.79887513602618,16670.573359874,0.0,1.0
2001-01-31,25.25,25.25,25.25,25.25,1200,4.84686388738645,4.84686388738645,4.84686388738645,4.84686388738645,6251.46500995276,0.0,1.0
2001-02-01,25.25,25.38,25.25,25.38,2044,4.84686388738645,4.87181803809378,4.84686388738645,4.87181803809378,10648.3287336195,0.0,1.0
2001-02-02,25.38,25.38,25.38,25.38,44,4.87181803809378,4.87181803809378,4.87181803809378,4.87181803809378,229.220383698268,0.0,1.0
2001-02-05,25.38,25.38,25.38,25.38,0,4.87181803809378,4.87181803809378,4.87181803809378,4.87181803809378,0,0.0,1.0
2001-02-06,25.25,25.25,25.25,25.25,44,4.84686388738645,4.84686388738645,4.84686388738645,4.84686388738645,229.220383698268,0.0,1.0
2001-02-07,25.25,25.25,25.25,25.25,1467,4.84686388738645,4.84686388738645,4.84686388738645,4.84686388738645,7642.41597466725,0.0,1.0
2001-02-08,25.25,25.5,25.25,25.5,844,4.89965151388273,4.94816291501028,4.89965151388273,4.94816291501028,4349.49300774089,0.275,1.0
2001-02-09,25.38,25.63,25.25,25.25,978,4.92487744246906,4.97338884359661,4.89965151388273,4.89965151388273,5040.05232413577,0.0,1.0
2001-02-12,25.25,25.5,25.25,25.31,1467,4.89965151388273,4.94816291501028,4.89965151388273,4.91129425015334,7560.07848620366,0.0,1.0
2001-02-13,24.88,25.25,24.88,25.25,2578,4.82785464021396,4.89965151388273,4.82785464021396,4.89965151388273,13285.536699,0.0,1.0
2001-02-14,25.13,25.13,24.31,25.13,2844,4.87636604134151,4.87636604134151,4.71724864564314,4.87636604134151,14656.3484763212,0.0,1.0
2001-02-15,25.5,25.94,25.31,25.31,2044,4.94816291501028,5.03354298099478,4.91129425015334,4.91129425015334,10533.6062888891,0.0,1.0
2001-02-16,25.0,25.31,25.0,25.25,1067,4.85114011275518,4.91129425015334,4.85114011275518,4.89965151388273,5498.70739248759,0.0,1.0
2001-02-20,24.31,25.25,24.31,25.0,3867,4.71724864564314,4.89965151388273,4.71724864564314,4.85114011275518,19928.3050485,0.0,1.0
2001-02-21,24.0,24.5,23.56,24.5,2578,4.65709450824497,4.75411731050008,4.57171444226048,4.75411731050008,13285.536699,0.0,1.0
2001-02-22,25.0,25.0,24.5,24.5,844,4.85114011275518,4.85114011275518,4.75411731050008,4.75411731050008,4349.49300774089,0.0,1.0
2001-02-23,24.0,25.0,23.94,24.19,444,4.65709450824497,4.85114011275518,4.64545177197436,4.69396317310191,2288.12191402483,0.0,1.0
2001-02-26,25.0,25.0,24.06,24.06,667,4.85114011275518,4.85114011275518,4.66873724451559,4.66873724451559,3437.33629877153,0.0,1.0
2001-02-27,25.0,25.0,25.0,25.0,0,4.85114011275518,4.85114011275518,4.85114011275518,4.85114011275518,0,0.0,1.0
2001-02-28,24.0,24.0,24.0,24.0,178,4.65709450824497,4.65709450824497,4.65709450824497,4.65709450824497,917.310136703648,0.0,1.0
2001-03-01,25.0,25.0,25.0,25.0,44,4.85114011275518,4.85114011275518,4.85114011275518,4.85114011275518,226.750820308767,0.0,1.0
2001-03-02,25.0,25.0,25.0,25.0,0,4.85114011275518,4.85114011275518,4.85114011275518,4.85114011275518,0,0.0,1.0
2001-03-05,25.25,26.0,25.25,26.0,1467,4.89965151388273,5.04518571726539,4.89965151388273,5.04518571726539,7560.07848620366,0.0,1.0
2001-03-06,25.63,26.0,25.13,25.13,2000,4.97338884359661,5.04518571726539,4.87636604134151,4.87636604134151,10306.8554685803,0.0,1.0
2001-03-07,25.63,25.63,25.19,25.19,800,4.97338884359661,4.97338884359661,4.88800877761212,4.88800877761212,4122.74218743212,0.0,1.0
2001-03-08,25.25,26.13,25.25,25.88,3378,4.89965151388273,5.07041164585172,4.89965151388273,5.02190024472416,17408.2788864321,0.0,1.0
2001-03-09,25.25,25.25,25.25,25.25,667,4.89965151388273,4.89965151388273,4.89965151388273,4.89965151388273,3437.33629877153,0.0,1.0
2001-03-12,25.88,26.13,25.25,25.25,2044,5.02190024472416,5.07041164585172,4.89965151388273,4.89965151388273,10533.6062888891,0.0,1.0
2001-03-13,25.75,25.75,25.75,25.75,400,4.99667431613784,4.99667431613784,4.99667431613784,4.99667431613784,2061.37109371606,0.0,1.0
2001-03-14,25.25,25.25,25.25,25.25,444,4.89965151388273,4.89965151388273,4.89965151388273,4.89965151388273,2288.12191402483,0.0,1.0
2001-03-15,25.25,25.25,25.25,25.25,0,4.89965151388273,4.89965151388273,4.89965151388273,4.89965151388273,0,0.0,1.0
2001-03-16,25.38,25.38,25.25,25.25,1200,4.92487744246906,4.92487744246906,4.89965151388273,4.89965151388273,6184.11328114818,0.0,1.0
2001-03-19,24.56,25.25,24.56,25.25,2578,4.76576004677069,4.89965151388273,4.76576004677069,4.89965151388273,13285.536699,0.0,1.0
2001-03-20,23.63,24.56,23.0,24.56,4667,4.5852976345762,4.76576004677069,4.46304890373477,4.76576004677069,24051.0472359321,0.0,1.0
2001-03-21,23.88,23.88,23.25,23.88,667,4.63380903570375,4.63380903570375,4.51156030486232,4.63380903570375,3437.33629877153,0.0,1.0
2001-03-22,23.25,23.5,23.25,23.25,2667,4.51156030486232,4.56007170598987,4.51156030486232,4.51156030486232,13744.1917673518,0.0,1.0
2001-03-23,23.25,23.88,23.25,23.88,1644,4.51156030486232,4.63380903570375,4.51156030486232,4.63380903570375,8472.23519517301,0.0,1.0
2001-03-26,24.88,24.88,24.88,24.88,44,4.82785464021396,4.82785464021396,4.82785464021396,4.82785464021396,226.750820308766,0.0,1.0
2001-03-27,23.25,23.88,23.25,23.88,1378,4.51156030486232,4.63380903570375,4.51156030486232,4.63380903570375,7101.42341785183,0.0,1.0
2001-03-28,25.0,25.06,23.25,23.75,7600,4.85114011275518,4.86278284902579,4.51156030486232,4.60858310711742,39166.0507806052,0.0,1.0
2001-03-29,25.0,25.0,24.0,24.0,1067,4.85114011275518,4.85114011275518,4.65709450824497,4.65709450824497,5498.70739248759,0.0,1.0
2001-03-30,25.25,26.0,24.0,25.88,5378,4.89965151388273,5.04518571726539,4.65709450824497,5.02190024472416,27715.1343550125,0.0,1.0
2001-04-02,25.13,26.25,25.13,25.5,578,4.87636604134151,5.09369711839294,4.87636604134151,4.94816291501028,2978.68123041971,0.0,1.0
2001-04-03,25.0,26.13,25.0,26.13,2578,4.85114011275518,5.07041164585172,4.85114011275518,5.07041164585172,13285.536699,0.0,1.0
2001-04-04,25.0,25.0,25.0,25.0,978,4.85114011275518,4.85114011275518,4.85114011275518,4.85114011275518,5040.05232413577,0.0,1.0
2001-04-05,25.0,25.06,25.0,25.0,1600,4.85114011275518,4.86278284902579,4.85114011275518,4.85114011275518,8245.48437486424,0.0,1.0
2001-04-06,25.0,25.0,25.0,25.0,0,4.85114011275518,4.85114011275518,4.85114011275518,4.85114011275518,0,0.0,1.0
2001-04-09,25.0,25.0,25.0,25.0,844,4.85114011275518,4.85114011275518,4.85114011275518,4.85114011275518,4349.49300774089,0.0,1.0
2001-04-10,24.5,24.5,24.5,24.5,844,4.75411731050008,4.75411731050008,4.75411731050008,4.75411731050008,4349.49300774089,0.0,1.0
2001-04-11,24.75,24.75,24.5,24.5,2444,4.80262871162763,4.80262871162763,4.75411731050008,4.75411731050008,12594.9773826051,0.0,1.0
2001-04-12,24.5,24.9,24.5,24.5,1644,4.75411731050008,4.83173555230416,4.75411731050008,4.75411731050008,8472.235195173,0.0,1.0
2001-04-16,24.51,24.91,24.51,24.91,400,4.75605776654518,4.83367600834926,4.75605776654518,4.83367600834926,2061.37109371606,0.0,1.0
2001-04-17,25.0,25.0,24.5,25.0,1467,4.85114011275518,4.85114011275518,4.75411731050008,4.85114011275518,7560.07848620365,0.0,1.0
2001-04-18,25.0,25.0,24.38,24.38,444,4.85114011275518,4.85114011275518,4.73083183795885,4.73083183795885,2288.12191402483,0.0,1.0
2001-04-19,25.0,25.0,24.5,24.75,667,4.85114011275518,4.85114011275518,4.75411731050008,4.80262871162763,3437.33629877153,0.0,1.0
2001-04-20,25.0,25.0,24.49,24.75,3378,4.85114011275518,4.85114011275518,4.75217685445497,4.80262871162763,17408.2788864321,0.0,1.0
2001-04-23,25.0,25.0,23.74,25.0,3867,4.85114011275518,4.85114011275518,4.60664265107232,4.85114011275518,19928.3050485,0.0,1.0
2001-04-24,24.01,24.01,24.01,24.01,444,4.65903496429008,4.65903496429008,4.65903496429008,4.65903496429008,2288.12191402482,0.0,1.0
2001-04-25,24.0,24.25,24.0,24.01,4178,4.65709450824497,4.70560590937253,4.65709450824497,4.65903496429008,21531.0210738643,0.0,1.0
2001-04-26,24.0,24.12,23.4,24.12,7778,4.65709450824497,4.6803799807862,4.54066714553885,4.6803799807862,40083.3609173088,0.0,1.0
2001-04-27,24.0,24.0,23.77,23.77,1067,4.65709450824497,4.65709450824497,4.61246401920763,4.61246401920763,5498.70739248759,0.0,1.0
2001-04-30,24.0,24.25,23.75,23.88,1378,4.65709450824497,4.70560590937253,4.60858310711742,4.63380903570375,7101.42341785183,0.0,1.0
2001-05-01,24.0,24.39,24.0,24.01,3467,4.65709450824497,4.73277229400395,4.65709450824497,4.65903496429008,17866.933954784,0.0,1.0
2001-05-02,24.0,24.5,23.97,24.5,1378,4.65709450824497,4.75411731050008,4.65127314010967,4.75411731050008,7101.42341785183,0.0,1.0
2001-05-03,24.1,24.1,23.51,24.0,1778,4.67649906869599,4.67649906869599,4.56201216203497,4.65709450824497,9162.7945115679,0.0,1.0
2001-05-04,24.0,24.25,24.0,24.25,1778,4.65709450824497,4.70560590937253,4.65709450824497,4.70560590937253,9162.7945115679,0.0,1.0
2001-05-07,24.92,24.92,24.0,24.5,1200,4.83561646439436,4.83561646439436,4.65709450824497,4.75411731050008,6184.11328114819,0.0,1.0
2001-05-08,23.75,24.5,23.75,24.5,844,4.60858310711742,4.75411731050008,4.60858310711742,4.75411731050008,4349.49300774089,0.0,1.0
2001-05-09,23.55,23.55,23.55,23.55,44,4.56977398621538,4.56977398621538,4.56977398621538,4.56977398621538,226.750820308767,0.0,1.0
2001-05-10,24.0,24.1,24.0,24.1,1378,4.71045704948528,4.73008395385814,4.71045704948528,4.73008395385814,7020.97474885454,0.275,1.0
2001-05-11,24.0,24.0,24.0,24.0,0,4.71045704948528,4.71045704948528,4.71045704948528,4.71045704948528,0,0.0,1.0
2001-05-14,24.44,24.44,24.0,24.23,1067,4.79681542872584,4.79681542872584,4.71045704948528,4.75559892954285,5436.41513572409,0.0,1.0
2001-05-15,24.0,24.48,24.0,24.48,1067,4.71045704948528,4.80466619047499,4.71045704948528,4.80466619047499,5436.41513572409,0.0,1.0
2001-05-16,24.0,24.0,23.5,24.0,6800,4.71045704948528,4.71045704948528,4.612322527621,4.71045704948528,34646.3195153925,0.0,1.0
2001-05-17,24.25,24.25,24.0,24.0,978,4.75952431041742,4.75952431041742,4.71045704948528,4.71045704948528,4982.95595383145,0.0,1.0
2001-05-18,24.25,24.25,24.0,24.0,1600,4.75952431041742,4.75952431041742,4.71045704948528,4.71045704948528,8152.07518009235,0.0,1.0
2001-05-21,24.25,24.25,23.75,23.75,1778,4.75952431041742,4.75952431041742,4.66138978855314,4.66138978855314,9058.99354387762,0.0,1.0
2001-05-22,24.25,24.55,24.25,24.55,2178,4.75952431041742,4.81840502353598,4.75952431041742,4.81840502353598,11097.0123389007,0.0,1.0
2001-05-23,24.7,24.74,24.6,24.6,2578,4.84784538009527,4.85569614184441,4.82821847572241,4.82821847572241,13135.0311339238,0.0,1.0
2001-05-24,24.3,24.74,24.3,24.5,4444,4.76933776260385,4.85569614184441,4.76933776260385,4.80859157134956,22642.3888127065,0.0,1.0
2001-05-25,24.3,24.3,24.3,24.3,267,4.76933776260385,4.76933776260385,4.76933776260385,4.76933776260385,1360.37754567791,0.0,1.0
2001-05-29,24.4,24.5,24.3,24.3,3067,4.7889646669767,4.80859157134956,4.76933776260385,4.76933776260385,15626.5091108395,0.0,1.0
2001-05-30,24.4,24.4,24.4,24.4,400,4.7889646669767,4.7889646669767,4.7889646669767,4.7889646669767,2038.01879502309,0.0,1.0
2001-05-31,24.4,24.59,24.4,24.4,2978,4.7889646669767,4.82625578528513,4.7889646669767,4.7889646669767,15173.0499289469,0.0,1.0
2001-06-01,24.6,24.6,24.41,24.41,800,4.82821847572241,4.82821847572241,4.79092735741399,4.79092735741399,4076.03759004618,0.0,1.0
2001-06-04,24.6,24.6,24.6,24.6,1467,4.82821847572241,4.82821847572241,4.82821847572241,4.82821847572241,7474.43393074718,0.0,1.0
2001-06-05,24.6,24.6,24.43,24.43,2000,4.82821847572241,4.82821847572241,4.79485273828856,4.79485273828856,10190.0939751154,0.0,1.0
2001-06-06,24.43,24.5,24.43,24.5,400,4.79485273828856,4.80859157134956,4.79485273828856,4.80859157134956,2038.01879502309,0.0,1.0
2001-06-07,24.51,24.6,24.51,24.6,444,4.81055426178684,4.82821847572241,4.81055426178684,4.82821847572241,2262.20086247563,0.0,1.0
2001-06-08,25.0,25.0,25.0,25.0,844,4.90672609321383,4.90672609321383,4.90672609321383,4.90672609321383,4300.21965749872,0.0,1.0
2001-06-11,26.0,26.0,25.01,25.5,1867,5.10299513694239,5.10299513694239,4.90868878365112,5.00486061507811,9512.45272577026,0.0,1.0
2001-06-12,25.75,25.75,25.02,25.02,1644,5.05392787601025,5.05392787601025,4.9106514740884,4.9106514740884,8376.25724754489,0.0,1.0
2001-06-13,26.0,26.0,25.75,25.75,1778,5.10299513694239,5.10299513694239,5.05392787601025,5.05392787601025,9058.99354387762,0.0,1.0
2001-06-14,25.53,26.0,25.53,26.0,1378,5.01074868638997,5.10299513694239,5.01074868638997,5.10299513694239,7020.97474885453,0.0,1.0
2001-06-15,25.95,25.95,25.54,25.95,800,5.09318168475596,5.09318168475596,5.01271137682725,5.09318168475596,4076.03759004617,0.0,1.0
2001-06-18,25.55,25.55,25.55,25.55,444,5.01467406726454,5.01467406726454,5.01467406726454,5.01467406726454,2262.20086247563,0.0,1.0
2001-06-19,25.61,25.61,25.6,25.6,578,5.02645020988825,5.02645020988825,5.02448751945097,5.02448751945097,2944.93715880836,0.0,1.0
2001-06-20,26.0,26.0,25.56,25.99,3778,5.10299513694239,5.10299513694239,5.01663675770182,5.1010324465051,19249.0875189931,0.0,1.0
2001-06-21,25.55,25.55,25.55,25.55,444,5.01467406726454,5.01467406726454,5.01467406726454,5.01467406726454,2262.20086247563,0.0,1.0
2001-06-22,25.55,25.55,25.55,25.55,267,5.01467406726454,5.01467406726454,5.01467406726454,5.01467406726454,1360.37754567791,0.0,1.0
2001-06-25,26.01,26.95,26.0,26.0,444,5.10495782737967,5.28945072848451,5.10299513694239,5.10299513694239,2262.20086247563,0.0,1.0
2001-06-26,25.54,26.5,25.54,26.5,800,5.01271137682725,5.20112965880666,5.01271137682725,5.20112965880666,4076.03759004618,0.0,1.0
2001-06-27,26.75,26.75,25.5,25.54,1467,5.2501969197388,5.2501969197388,5.00486061507811,5.01271137682725,7474.43393074718,0.0,1.0
2001-06-28,26.25,26.25,25.5,25.5,578,5.15206239787453,5.15206239787453,5.00486061507811,5.00486061507811,2944.93715880836,0.0,1.0
2001-06-29,26.98,26.98,26.5,26.5,3067,5.29533879979637,5.29533879979637,5.20112965880666,5.20112965880666,15626.5091108395,0.0,1.0
2001-07-02,25.9,26.75,25.9,26.75,444,5.08336823256953,5.2501969197388,5.08336823256953,5.2501969197388,2262.20086247563,0.0,1.0
2001-07-03,26.0,26.0,26.0,26.0,978,5.10299513694239,5.10299513694239,5.10299513694239,5.10299513694239,4982.95595383145,0.0,1.0
2001-07-05,25.75,25.75,25.75,25.75,400,5.05392787601025,5.05392787601025,5.05392787601025,5.05392787601025,2038.01879502309,0.0,1.0
2001-07-06,25.0,25.5,24.5,25.5,2000,4.90672609321383,5.00486061507811,4.80859157134956,5.00486061507811,10190.0939751154,0.0,1.0
2001-07-09,25.5,25.5,25.0,25.0,178,5.00486061507811,5.00486061507811,4.90672609321383,4.90672609321383,906.918363785274,0.0,1.0
2001-07-10,25.0,25.4,24.5,25.4,1600,4.90672609321383,4.98523371070525,4.80859157134956,4.98523371070525,8152.07518009236,0.0,1.0
2001-07-11,25.0,25.0,25.0,25.0,0,4.90672609321383,4.90672609321383,4.90672609321383,4.90672609321383,0,0.0,1.0
2001-07-12,25.9,25.9,25.9,25.9,178,5.08336823256953,5.08336823256953,5.08336823256953,5.08336823256953,906.918363785274,0.0,1.0
2001-07-13,25.95,26.25,25.9,26.0,4978,5.09318168475596,5.15206239787453,5.08336823256953,5.10299513694239,25363.1439040623,0.0,1.0
2001-07-16,25.5,25.5,25.5,25.5,444,5.00486061507811,5.00486061507811,5.00486061507811,5.00486061507811,2262.20086247563,0.0,1.0
2001-07-17,25.5,26.5,25.5,26.5,1600,5.00486061507811,5.20112965880666,5.00486061507811,5.20112965880666,8152.07518009235,0.0,1.0
2001-07-18,26.25,26.25,26.25,26.25,444,5.15206239787453,5.15206239787453,5.15206239787453,5.15206239787453,2262.20086247563,0.0,1.0
2001-07-19,25.5,26.5,25.5,26.5,3067,5.00486061507811,5.20112965880666,5.00486061507811,5.20112965880666,15626.5091108395,0.0,1.0
2001-07-20,25.5,25.5,25.5,25.5,44,5.00486061507811,5.00486061507811,5.00486061507811,5.00486061507811,224.18206745254,0.0,1.0
2001-07-23,25.5,26.5,25.5,25.5,4578,5.00486061507811,5.20112965880666,5.00486061507811,5.00486061507811,23325.1251090392,0.0,1.0
2001-07-24,25.61,26.5,25.61,26.5,267,5.02645020988825,5.20112965880666,5.02645020988825,5.20112965880666,1360.37754567791,0.0,1.0
2001-07-25,25.61,25.61,25.61,25.61,44,5.02645020988825,5.02645020988825,5.02645020988825,5.02645020988825,224.18206745254,0.0,1.0
2001-07-26,26.6,26.6,26.25,26.25,1200,5.22075656317952,5.22075656317952,5.15206239787453,5.15206239787453,6114.05638506926,0.0,1.0
2001-07-27,26.11,27.0,26.11,26.5,4444,5.12458473175253,5.29926418067094,5.12458473175253,5.20112965880666,22642.3888127065,0.0,1.0
2001-07-30,26.1,26.11,26.1,26.11,400,5.12262204131524,5.12458473175253,5.12262204131524,5.12458473175253,2038.01879502309,0.0,1.0
2001-07-31,26.1,26.1,26.1,26.1,0,5.12262204131524,5.12262204131524,5.12262204131524,5.12262204131524,0,0.0,1.0
2001-08-01,26.1,26.1,26.1,26.1,178,5.12262204131524,5.12262204131524,5.12262204131524,5.12262204131524,906.918363785274,0.0,1.0
2001-08-02,26.0,26.5,26.0,26.5,1467,5.10299513694239,5.20112965880666,5.10299513694239,5.20112965880666,7474.43393074717,0.0,1.0
2001-08-03,25.85,26.45,25.85,26.45,444,5.0735547803831,5.19131620662024,5.0735547803831,5.19131620662024,2262.20086247563,0.0,1.0
2001-08-06,25.5,25.85,25.5,25.85,444,5.00486061507811,5.0735547803831,5.00486061507811,5.0735547803831,2262.20086247563,0.0,1.0
2001-08-07,26.0,26.99,26.0,26.49,978,5.10299513694239,5.29730149023365,5.10299513694239,5.19916696836938,4982.95595383145,0.0,1.0
2001-08-08,25.72,25.72,25.72,25.72,1244,5.10299513694239,5.10299513694239,5.10299513694239,5.10299513694239,6269.98049995618,0.28,1.0
2001-08-09,25.3,25.55,25.3,25.55,978,5.0196647342396,5.06926616441983,5.0196647342396,5.06926616441983,4929.29335125172,0.0,1.0
2001-08-10,24.55,25.22,24.55,25.0,2844,4.8708604436989,5.00379227658192,4.8708604436989,4.96014301802332,14334.264101186,0.0,1.0
2001-08-13,25.23,25.23,25.0,25.0,844,5.00577633378913,5.00577633378913,4.96014301802332,4.96014301802332,4253.90959964873,0.0,1.0
2001-08-14,25.22,25.22,25.0,25.22,1378,5.00379227658192,5.00379227658192,4.96014301802332,5.00379227658192,6945.36425155918,0.0,1.0
2001-08-15,25.38,25.38,25.38,25.38,44,5.03553719189727,5.03553719189727,5.03553719189727,5.03553719189727,221.76779903382,0.0,1.0
2001-08-16,25.38,25.38,25.38,25.38,0,5.03553719189727,5.03553719189727,5.03553719189727,5.03553719189727,0,0.0,1.0
2001-08-17,26.6,26.6,25.97,25.97,400,5.27759217117681,5.27759217117681,5.15259656712262,5.15259656712262,2016.07090030745,0.0,1.0
2001-08-20,26.45,26.55,26.25,26.55,1244,5.24783131306867,5.26767188514076,5.20815016892448,5.26767188514076,6269.98049995618,0.0,1.0
2001-08-21,26.45,26.5,26.45,26.5,800,5.24783131306867,5.25775159910472,5.24783131306867,5.25775159910472,4032.14180061491,0.0,1.0
2001-08-22,26.5,26.5,26.5,26.5,178,5.25775159910472,5.25775159910472,5.25775159910472,5.25775159910472,897.151550636816,0.0,1.0
2001-08-23,26.5,26.5,26.5,26.5,0,5.25775159910472,5.25775159910472,5.25775159910472,5.25775159910472,0,0.0,1.0
2001-08-24,26.5,26.5,26.5,26.5,178,5.25775159910472,5.25775159910472,5.25775159910472,5.25775159910472,897.151550636816,0.0,1.0
2001-08-27,26.25,26.25,26.25,26.25,178,5.20815016892448,5.20815016892448,5.20815016892448,5.20815016892448,897.151550636818,0.0,1.0
2001-08-28,26.25,27.4,26.25,26.5,2800,5.20815016892448,5.43631674775355,5.20815016892448,5.25775159910472,14112.4963021522,0.0,1.0
2001-08-29,26.25,26.25,26.25,26.25,0,5.20815016892448,5.20815016892448,5.20815016892448,5.20815016892448,0,0.0,1.0
2001-08-30,26.5,26.52,26.1,26.52,844,5.25775159910472,5.26171971351913,5.17838931081634,5.26171971351913,4253.90959964872,0.0,1.0
2001-08-31,26.5,26.5,26.5,26.5,178,5.25775159910472,5.25775159910472,5.25775159910472,5.25775159910472,897.151550636816,0.0,1.0
2001-09-04,26.2,26.5,26.2,26.5,267,5.19822988288843,5.25775159910472,5.19822988288843,5.25775159910472,1345.72732595523,0.0,1.0
2001-09-05,26.5,26.5,26.5,26.5,44,5.25775159910472,5.25775159910472,5.25775159910472,5.25775159910472,221.76779903382,0.0,1.0
2001-09-06,26.25,26.25,26.25,26.25,844,5.20815016892448,5.20815016892448,5.20815016892448,5.20815016892448,4253.90959964873,0.0,1.0
2001-09-07,26.05,26.05,25.88,26.01,2400,5.1684690247803,5.1684690247803,5.13474005225774,5.16053279595146,12096.4254018447,0.0,1.0
2001-09-10,26.05,26.05,25.88,25.88,400,5.1684690247803,5.1684690247803,5.13474005225774,5.13474005225774,2016.07090030745,0.0,1.0
2001-09-17,26.5,27.4,25.0,26.0,4667,5.25775159910472,5.43631674775355,4.96014301802332,5.15854873874425,23522.5072293372,0.0,1.0
2001-09-18,27.75,28.0,27.4,27.5,5244,5.50575875000588,5.55536018018611,5.43631674775355,5.45615731982565,26430.6895030307,0.0,1.0
2001-09-19,26.0,28.12,26.0,28.12,2800,5.15854873874425,5.57916886667263,5.15854873874425,5.57916886667263,14112.4963021522,0.0,1.0
2001-09-20,28.0,28.0,27.0,28.0,1200,5.55536018018611,5.55536018018611,5.35695445946518,5.55536018018611,6048.21270092237,0.0,1.0
2001-09-21,28.0,28.0,25.75,28.0,1067,5.55536018018611,5.55536018018611,5.10894730856401,5.55536018018611,5377.86912657014,0.0,1.0
2001-09-24,28.5,28.5,28.37,28.37,578,5.65456304054658,5.65456304054658,5.62877029685286,5.62877029685286,2913.22245094427,0.0,1.0
2001-09-25,28.5,28.62,26.83,28.62,2044,5.65456304054658,5.67837172703309,5.32322548694262,5.67837172703309,10302.1223005711,0.0,1.0
2001-09-26,27.01,27.2,27.0,27.0,1600,5.35893851667239,5.39663560360937,5.35695445946518,5.35695445946518,8064.28360122982,0.0,1.0
2001-09-27,28.0,28.0,28.0,28.0,400,5.55536018018611,5.55536018018611,5.55536018018611,5.55536018018611,2016.07090030746,0.0,1.0
2001-09-28,26.17,28.62,26.17,28.12,3200,5.19227771126681,5.67837172703309,5.19227771126681,5.57916886667263,16128.5672024596,0.0,1.0
2001-10-01,26.25,26.27,25.5,26.27,1644,5.20815016892448,5.2121182833389,5.05934587838378,5.2121182833389,8286.05140026364,0.0,1.0
2001-10-02,27.0,27.24,26.0,26.0,1200,5.35695445946518,5.4045718324382,5.15854873874425,5.15854873874425,6048.21270092236,0.0,1.0
2001-10-03,28.0,28.27,27.5,28.27,1200,5.55536018018611,5.60892972478077,5.45615731982565,5.60892972478077,6048.21270092237,0.0,1.0
2001-10-04,28.75,28.75,28.75,28.75,44,5.70416447072681,5.70416447072681,5.70416447072681,5.70416447072681,221.76779903382,0.0,1.0
2001-10-05,27.5,28.99,27.0,28.99,1867,5.45615731982565,5.75178184369984,5.35695445946518,5.75178184369984,9410.01092718504,0.0,1.0
2001-10-08,28.3,29.0,28.26,29.0,3467,5.61488189640239,5.75376590090705,5.60694566757356,5.75376590090705,17474.2945284149,0.0,1.0
2001-10-09,29.0,29.75,28.51,29.24,5200,5.75376590090705,5.90257019144775,5.65654709775379,5.80138327388007,26208.9217039969,0.0,1.0
2001-10-10,29.0,29.0,28.9,28.9,978,5.75376590090705,5.75376590090705,5.73392532883495,5.73392532883495,4929.29335125172,0.0,1.0
2001-10-11,29.0,29.05,28.63,29.05,2667,5.75376590090705,5.76368618694309,5.6803557842403,5.76368618694309,13442.1527277999,0.0,1.0
2001-10-12,28.05,29.12,28.05,29.12,2178,5.56528046622216,5.77757458739356,5.56528046622216,5.77757458739356,10977.5060521741,0.0,1.0
2001-10-15,28.25,29.0,28.25,29.0,1244,5.60496161036635,5.75376590090705,5.60496161036635,5.75376590090705,6269.98049995618,0.0,1.0
2001-10-16,28.4,28.5,28.0,28.02,1200,5.63472246847449,5.65456304054658,5.55536018018611,5.55932829460053,6048.21270092236,0.0,1.0
2001-10-17,28.5,28.99,28.13,28.99,1067,5.65456304054658,5.75178184369984,5.58115292387983,5.75178184369984,5377.86912657013,0.0,1.0
2001-10-18,28.5,29.25,28.5,29.0,1200,5.65456304054658,5.80336733108728,5.65456304054658,5.75376590090705,6048.21270092236,0.0,1.0
2001-10-19,28.5,29.0,28.5,29.0,1600,5.65456304054658,5.75376590090705,5.65456304054658,5.75376590090705,8064.28360122982,0.0,1.0
2001-10-22,28.5,28.5,28.5,28.5,0,5.65456304054658,5.65456304054658,5.65456304054658,5.65456304054658,0,0.0,1.0
2001-10-23,29.08,29.25,28.5,28.75,2667,5.76963835856472,5.80336733108728,5.65456304054658,5.70416447072681,13442.1527278,0.0,1.0
2001-10-24,29.0,29.5,28.75,29.25,3867,5.75376590090705,5.85296876126751,5.70416447072681,5.80336733108728,19490.3654287223,0.0,1.0
2001-10-25,29.5,29.74,29.25,29.25,844,5.85296876126751,5.90058613424054,5.80336733108728,5.80336733108728,4253.90959964873,0.0,1.0
2001-10-26,29.5,29.75,29.0,29.5,3244,5.85296876126751,5.90257019144775,5.75376590090705,5.85296876126751,16350.3350014935,0.0,1.0
2001-10-29,30.0,30.25,29.1,29.75,8000,5.95217162162798,6.00177305180821,5.77360647297914,5.90257019144775,40321.4180061491,0.0,1.0
2001-10-30,29.33,29.33,29.2,29.33,3200,5.81923978874495,5.81923978874495,5.79344704505123,5.81923978874495,16128.5672024596,0.0,1.0
2001-10-31,29.0,29.95,29.0,29.95,6800,5.75376590090705,5.94225133559193,5.75376590090705,5.94225133559193,34273.2053052267,0.0,1.0
2001-11-01,29.0,29.7,29.0,29.7,1378,5.75376590090705,5.8926499054117,5.75376590090705,5.8926499054117,6945.36425155918,0.0,1.0
2001-11-02,29.95,29.95,29.51,29.9,2044,5.94225133559193,5.94225133559193,5.85495281847472,5.93233104955589,10302.1223005711,0.0,1.0
2001-11-05,29.31,29.95,29.31,29.95,400,5.81527167433053,5.94225133559193,5.81527167433053,5.94225133559193,2016.07090030746,0.0,1.0
2001-11-06,30.12,30.12,30.12,30.12,178,5.97598030811449,5.97598030811449,5.97598030811449,5.97598030811449,897.151550636817,0.0,1.0
2001-11-07,29.75,30.25,29.5,30.25,1467,5.95812379324961,6.05826032758994,5.90805552607944,6.05826032758994,7324.99886112581,0.28,1.0
2001-11-08,29.35,29.35,29.0,29.31,1467,5.87801456577734,5.87801456577734,5.80791899173911,5.87000364303012,7324.99886112582,0.0,1.0
2001-11-09,28.5,29.0,28.5,29.0,1067,5.70778245739878,5.80791899173911,5.70778245739878,5.80791899173911,5327.7258246907,0.0,1.0
2001-11-12,28.5,28.65,28.5,28.65,267,5.70778245739878,5.73782341770088,5.70778245739878,5.73782341770088,1333.17975182045,0.0,1.0
2001-11-13,29.5,29.5,28.25,28.5,2578,5.90805552607944,5.90805552607944,5.65771419022862,5.70778245739878,12872.4247198244,0.0,1.0
2001-11-14,28.5,28.52,28.5,28.5,978,5.70778245739878,5.7117879187724,5.70778245739878,5.70778245739878,4883.33257408388,0.0,1.0
2001-11-15,28.25,29.25,28.25,28.5,1200,5.65771419022862,5.85798725890928,5.65771419022862,5.70778245739878,5991.81910930537,0.0,1.0
2001-11-16,28.56,29.5,28.56,29.15,3067,5.71979884151962,5.90805552607944,5.71979884151962,5.83795995204121,15314.0910068663,0.0,1.0
2001-11-19,29.5,29.5,29.5,29.5,444,5.90805552607944,5.90805552607944,5.90805552607944,5.90805552607944,2216.97307044299,0.0,1.0
2001-11-20,30.37,30.37,29.5,29.62,2178,6.08229309583162,6.08229309583162,5.90805552607944,5.93208829432112,10875.1516833892,0.0,1.0
2001-11-21,29.41,30.25,29.41,30.25,1067,5.89003094989818,6.05826032758994,5.89003094989818,6.05826032758994,5327.72582469069,0.0,1.0
2001-11-23,29.41,29.41,29.41,29.41,44,5.89003094989818,5.89003094989818,5.89003094989818,5.89003094989818,219.700034007864,0.0,1.0
2001-11-26,29.0,29.74,29.0,29.74,1200,5.80791899173911,5.9561210625628,5.80791899173911,5.9561210625628,5991.81910930537,0.0,1.0
2001-11-27,28.6,29.5,28.6,29.5,1200,5.72780976426685,5.90805552607944,5.72780976426685,5.90805552607944,5991.81910930537,0.0,1.0
2001-11-28,28.22,28.6,28.22,28.6,1600,5.6517059981682,5.72780976426685,5.6517059981682,5.72780976426685,7989.09214574049,0.0,1.0
2001-11-29,29.0,29.0,28.26,28.26,400,5.80791899173911,5.80791899173911,5.65971692091543,5.65971692091543,1997.27303643512,0.0,1.0
2001-11-30,29.0,29.0,29.0,29.0,0,5.80791899173911,5.80791899173911,5.80791899173911,5.80791899173911,0,0.0,1.0
2001-12-03,28.5,28.5,28.5,28.5,178,5.70778245739878,5.70778245739878,5.70778245739878,5.70778245739878,888.786501213631,0.0,1.0
2001-12-04,28.5,28.87,28.5,28.87,267,5.70778245739878,5.78188349281063,5.70778245739878,5.78188349281063,1333.17975182045,0.0,1.0
2001-12-05,28.4,29.0,28.4,28.5,1200,5.68775515053072,5.80791899173911,5.68775515053072,5.70778245739878,5991.81910930537,0.0,1.0
2001-12-06,29.0,29.01,28.99,29.01,2400,5.80791899173911,5.80992172242592,5.80591626105231,5.80992172242592,11983.6382186107,0.0,1.0
2001-12-07,29.0,29.23,28.22,29.15,3067,5.80791899173911,5.85398179753567,5.6517059981682,5.83795995204121,15314.0910068663,0.0,1.0
2001-12-10,28.5,28.9,28.5,28.9,2978,5.70778245739878,5.78789168487105,5.70778245739878,5.78789168487105,14869.6977562595,0.0,1.0
2001-12-11,28.5,28.99,28.5,28.65,978,5.70778245739878,5.80591626105231,5.70778245739878,5.73782341770088,4883.33257408388,0.0,1.0
2001-12-12,28.97,29.5,28.51,28.51,6844,5.80191079967869,5.90805552607944,5.70978518808559,5.70978518808559,34173.341653405,0.0,1.0
2001-12-13,29.5,29.5,28.5,28.51,1644,5.90805552607944,5.90805552607944,5.70778245739878,5.70978518808559,8208.79217974836,0.0,1.0
2001-12-14,29.77,29.77,29.5,29.5,1644,5.96212925462322,5.96212925462322,5.90805552607944,5.90805552607944,8208.79217974836,0.0,1.0
2001-12-17,29.99,29.99,29.0,29.0,978,6.00618932973297,6.00618932973297,5.80791899173911,5.80791899173911,4883.33257408387,0.0,1.0
2001-12-18,29.5,29.99,29.02,29.02,1067,5.90805552607944,6.00618932973297,5.81192445311273,5.81192445311273,5327.72582469069,0.0,1.0
2001-12-19,29.02,30.4,29.0,29.99,3200,5.81192445311273,6.08830128789204,5.80791899173911,6.00618932973297,15978.184291481,0.0,1.0
2001-12-20,30.0,30.0,30.0,30.0,178,6.00819206041977,6.00819206041977,6.00819206041977,6.00819206041977,888.78650121363,0.0,1.0
2001-12-21,30.0,30.35,30.0,30.35,400,6.00819206041977,6.078287634458,6.00819206041977,6.078287634458,1997.27303643512,0.0,1.0
2001-12-24,28.7,29.51,28.7,29.51,1378,5.74783707113492,5.91005825676625,5.74783707113492,5.91005825676625,6880.605610519,0.0,1.0
2001-12-26,30.49,30.5,30.49,30.5,578,6.10632586407329,6.1083285947601,6.10632586407329,6.1083285947601,2886.05953764876,0.0,1.0
2001-12-27,30.4,30.5,30.35,30.39,1867,6.08830128789204,6.1083285947601,6.078287634458,6.08629855720523,9322.27189756093,0.0,1.0
2001-12-28,30.94,30.94,30.0,30.0,844,6.19644874497959,6.19644874497959,6.00819206041977,6.00819206041977,4214.24610687811,0.0,1.0
2001-12-31,30.94,30.94,30.3,30.3,1378,6.19644874497959,6.19644874497959,6.06827398102397,6.06827398102397,6880.605610519,0.0,1.0
2002-01-02,30.5,31.0,30.5,30.99,2267,6.1083285947601,6.20846512910043,6.1083285947601,6.20646239841362,11319.5449339961,0.0,1.0
2002-01-03,30.95,31.0,30.5,31.0,2044,6.1984514756664,6.20846512910043,6.1083285947601,6.20846512910043,10206.0652161835,0.0,1.0
2002-01-04,30.25,30.25,30.25,30.25,444,6.05826032758994,6.05826032758994,6.05826032758994,6.05826032758994,2216.97307044299,0.0,1.0
2002-01-07,30.95,30.95,30.0,30.95,1200,6.1984514756664,6.1984514756664,6.00819206041977,6.1984514756664,5991.81910930537,0.0,1.0
2002-01-08,30.95,30.95,30.95,30.95,0,6.1984514756664,6.1984514756664,6.1984514756664,6.1984514756664,0,0.0,1.0
2002-01-09,30.0,30.95,30.0,30.0,1200,6.00819206041977,6.1984514756664,6.00819206041977,6.00819206041977,5991.81910930537,0.0,1.0
2002-01-10,30.5,30.5,30.01,30.01,400,6.1083285947601,6.1083285947601,6.01019479110658,6.01019479110658,1997.27303643512,0.0,1.0
2002-01-11,30.0,30.93,30.0,30.93,1200,6.00819206041977,6.19444601429278,6.00819206041977,6.19444601429278,5991.81910930537,0.0,1.0
2002-01-14,30.5,30.94,30.5,30.94,400,6.1083285947601,6.19644874497959,6.1083285947601,6.19644874497959,1997.27303643512,0.0,1.0
2002-01-15,29.75,30.01,29.53,30.01,1378,5.95812379324961,6.01019479110658,5.91406371813986,6.01019479110658,6880.605610519,0.0,1.0
2002-01-16,30.0,30.0,30.0,30.0,44,6.00819206041977,6.00819206041977,6.00819206041977,6.00819206041977,219.700034007864,0.0,1.0
2002-01-17,29.52,29.53,29.52,29.53,267,5.91206098745306,5.91406371813986,5.91206098745306,5.91406371813986,1333.17975182044,0.0,1.0
2002-01-18,29.5,29.5,29.27,29.48,844,5.90805552607944,5.90805552607944,5.86199272028289,5.90405006470583,4214.24610687811,0.0,1.0
2002-01-22,29.5,29.5,29.35,29.35,400,5.90805552607944,5.90805552607944,5.87801456577734,5.87801456577734,1997.27303643512,0.0,1.0
2002-01-23,29.94,29.94,29.49,29.94,978,5.99617567629893,5.99617567629893,5.90605279539264,5.99617567629893,4883.33257408388,0.0,1.0
2002-01-24,30.0,30.0,30.0,30.0,44,6.00819206041977,6.00819206041977,6.00819206041977,6.00819206041977,219.700034007864,0.0,1.0
2002-01-25,29.02,29.99,29.02,29.99,2444,5.81192445311273,6.00618932973297,5.81192445311273,6.00618932973297,12203.3382526186,0.0,1.0
2002-01-28,29.4,29.75,29.4,29.57,1867,5.88802821921138,5.95812379324961,5.88802821921138,5.92207464088709,9322.27189756094,0.0,1.0
2002-01-29,28.97,29.65,28.97,29.65,1867,5.80191079967869,5.93809648638154,5.80191079967869,5.93809648638154,9322.27189756094,0.0,1.0
2002-01-30,28.6,29.64,28.6,28.76,1600,5.72780976426685,5.93609375569473,5.72780976426685,5.75985345525576,7989.09214574049,0.0,1.0
2002-01-31,29.51,30.0,29.0,29.0,2000,5.91005825676625,6.00819206041977,5.80791899173911,5.80791899173911,9986.36518217562,0.0,1.0
2002-02-01,30.0,30.0,29.5,30.0,2178,6.00819206041977,6.00819206041977,5.90805552607944,6.00819206041977,10875.1516833893,0.0,1.0
2002-02-04,30.0,30.0,30.0,30.0,0,6.00819206041977,6.00819206041977,6.00819206041977,6.00819206041977,0,0.0,1.0
2002-02-05,29.75,30.0,29.75,30.0,4178,5.95812379324961,6.00819206041977,5.95812379324961,6.00819206041977,20861.5168655649,0.0,1.0
2002-02-06,30.18,30.18,30.0,30.0,1200,6.04424121278229,6.04424121278229,6.00819206041977,6.00819206041977,5991.81910930537,0.0,1.0
2002-02-07,31.5,31.5,30.3,30.3,3200,6.30860166344076,6.30860166344076,6.06827398102397,6.06827398102397,15978.184291481,0.0,1.0
2002-02-08,31.25,31.74,30.5,31.1,844,6.31661258618799,6.41565707153941,6.16501388411947,6.28629284577428,4175.49749016934,0.29,1.0
2002-02-11,30.5,30.5,29.77,30.5,844,6.16501388411947,6.16501388411947,6.01745781410612,6.16501388411947,4175.49749016934,0.0,1.0
2002-02-12,30.98,30.98,30.0,30.0,578,6.26203705344332,6.26203705344332,6.06394808274047,6.06394808274047,2859.52316269891,0.0,1.0
2002-02-13,30.74,30.98,30.0,30.0,1867,6.2135254687814,6.26203705344332,6.06394808274047,6.06394808274047,9236.55665183194,0.0,1.0
2002-02-14,31.49,31.49,30.25,30.99,3600,6.36512417084991,6.36512417084991,6.11448098342997,6.2640583694709,17810.1788680209,0.0,1.0
2002-02-15,31.5,31.5,30.51,31.48,4800,6.36714548687749,6.36714548687749,6.16703520014706,6.36310285482233,23746.9051573612,0.0,1.0
2002-02-19,30.75,32.0,30.05,31.72,5067,6.21554678480898,6.4682112882565,6.07405466287837,6.41161443948425,25067.8267567394,0.0,1.0
2002-02-20,31.0,31.5,31.0,31.5,6044,6.26607968549848,6.36714548687749,6.26607968549848,6.36714548687749,29901.311410644,0.0,1.0
2002-02-21,30.52,31.75,30.52,31.75,978,6.16905651617463,6.41767838756699,6.16905651617463,6.41767838756699,4838.43192581234,0.0,1.0
2002-02-22,30.5,31.75,30.0,31.75,1378,6.16501388411947,6.41767838756699,6.06394808274047,6.41767838756699,6817.34068892577,0.0,1.0
2002-02-25,30.01,31.0,30.01,31.0,667,6.06596939876805,6.26607968549848,6.06596939876805,6.26607968549848,3299.83036249165,0.0,1.0
2002-02-26,30.69,30.73,30.5,30.5,400,6.2034188886435,6.21150415275382,6.16501388411947,6.16501388411947,1978.90876311343,0.0,1.0
2002-02-27,31.2,31.2,30.5,30.5,444,6.30650600605009,6.30650600605009,6.16501388411947,6.16501388411947,2196.58872705591,0.0,1.0
2002-02-28,30.5,30.5,30.07,30.07,2000,6.16501388411947,6.16501388411947,6.07809729493353,6.07809729493353,9894.54381556716,0.0,1.0
2002-03-01,30.26,31.0,30.25,31.0,1644,6.11650229945755,6.26607968549848,6.11448098342997,6.26607968549848,8133.3150163962,0.0,1.0
2002-03-04,30.25,30.92,30.25,30.92,667,6.11448098342997,6.24990915727784,6.11448098342997,6.24990915727784,3299.83036249165,0.0,1.0
2002-03-05,30.43,30.43,30.06,30.06,1778,6.15086467192641,6.15086467192641,6.07607597890595,6.07607597890595,8796.24945203921,0.0,1.0
2002-03-06,30.31,30.8,30.31,30.8,444,6.12660887959545,6.22565336494688,6.12660887959545,6.22565336494688,2196.58872705591,0.0,1.0
2002-03-07,30.3,30.82,30.3,30.32,1867,6.12458756356787,6.22969599700204,6.12458756356787,6.12863019562303,9236.55665183194,0.0,1.0
2002-03-08,30.0,30.48,30.0,30.47,978,6.06394808274047,6.16097125206431,6.06394808274047,6.15894993603673,4838.43192581234,0.0,1.0
2002-03-11,30.51,31.0,30.25,30.25,2000,6.16703520014706,6.26607968549848,6.11448098342997,6.11448098342997,9894.54381556715,0.0,1.0
2002-03-12,30.0,30.01,29.81,30.01,2800,6.06394808274047,6.06596939876805,6.02554307821644,6.06596939876805,13852.361341794,0.0,1.0
2002-03-13,29.8,29.82,29.75,29.82,444,6.02352176218886,6.02756439424402,6.01341518205096,6.02756439424402,2196.58872705591,0.0,1.0
2002-03-14,29.75,29.75,29.5,29.75,1644,6.01341518205096,6.01341518205096,5.96288228136146,6.01341518205096,8133.31501639621,0.0,1.0
2002-03-15,29.5,30.0,29.36,29.75,2000,5.96288228136146,6.06394808274047,5.93458385697534,6.01341518205096,9894.54381556715,0.0,1.0
2002-03-18,30.09,30.2,29.81,29.81,1778,6.08213992698869,6.10437440329207,6.02554307821644,6.02554307821644,8796.2494520392,0.0,1.0
2002-03-19,30.5,30.5,30.5,30.5,400,6.16501388411947,6.16501388411947,6.16501388411947,6.16501388411947,1978.90876311343,0.0,1.0
2002-03-20,30.68,30.68,30.68,30.68,178,6.20139757261592,6.20139757261592,6.20139757261592,6.20139757261592,880.614399585477,0.0,1.0
2002-03-21,30.5,30.5,29.75,30.01,3467,6.16501388411947,6.16501388411947,6.01341518205096,6.06596939876805,17152.1917042857,0.0,1.0
2002-03-22,30.75,30.75,30.68,30.68,444,6.21554678480898,6.21554678480898,6.20139757261592,6.20139757261592,2196.58872705591,0.0,1.0
2002-03-25,30.1,30.75,30.07,30.25,2267,6.08416124301627,6.21554678480898,6.07809729493353,6.11448098342997,11215.4654149454,0.0,1.0
2002-03-26,30.5,30.9,30.2,30.89,844,6.16501388411947,6.24586652522268,6.10437440329207,6.2438452091951,4175.49749016934,0.0,1.0
2002-03-27,30.18,30.18,30.15,30.15,267,6.10033177123691,6.10033177123691,6.09426782315417,6.09426782315417,1320.92159937822,0.0,1.0
2002-03-28,30.2,31.0,30.15,30.15,1600,6.10437440329207,6.26607968549848,6.09426782315417,6.09426782315417,7915.63505245372,0.0,1.0
2002-04-01,30.99,31.0,30.99,31.0,267,6.2640583694709,6.26607968549848,6.2640583694709,6.26607968549848,1320.92159937822,0.0,1.0
2002-04-02,30.25,30.25,30.25,30.25,178,6.11448098342997,6.11448098342997,6.11448098342997,6.11448098342997,880.614399585477,0.0,1.0
2002-04-03,30.71,30.99,30.25,30.99,1600,6.20746152069866,6.2640583694709,6.11448098342997,6.2640583694709,7915.63505245372,0.0,1.0
2002-04-04,30.9,30.9,30.4,30.4,2978,6.24586652522268,6.24586652522268,6.14480072384367,6.14480072384367,14732.9757413795,0.0,1.0
2002-04-05,30.9,30.9,30.9,30.9,44,6.24586652522268,6.24586652522268,6.24586652522268,6.24586652522268,217.679963942477,0.0,1.0
2002-04-08,30.85,31.0,30.5,30.51,3600,6.23575994508478,6.26607968549848,6.16501388411947,6.16703520014706,17810.1788680209,0.0,1.0
2002-04-09,30.71,31.0,30.71,30.94,1244,6.20746152069866,6.26607968549848,6.20746152069866,6.253951789333,6154.40625328277,0.0,1.0
2002-04-10,30.99,31.0,30.52,30.97,3244,6.2640583694709,6.26607968549848,6.16905651617463,6.26001573741574,16048.9500688499,0.0,1.0
2002-04-11,31.24,31.24,31.24,31.24,444,6.31459127016041,6.31459127016041,6.31459127016041,6.31459127016041,2196.58872705591,0.0,1.0
2002-04-12,31.0,31.1,31.0,31.0,2178,6.26607968549848,6.28629284577428,6.26607968549848,6.26607968549848,10775.1582151526,0.0,1.0
2002-04-15,30.75,31.1,30.31,31.0,7378,6.21554678480898,6.28629284577428,6.12660887959545,6.26607968549848,36500.9721356272,0.0,1.0
2002-04-16,30.9,30.9,30.35,30.75,1244,6.24586652522268,6.24586652522268,6.13469414370577,6.21554678480898,6154.40625328277,0.0,1.0
2002-04-17,31.01,31.01,31.01,31.01,444,6.26810100152606,6.26810100152606,6.26810100152606,6.26810100152606,2196.58872705591,0.0,1.0
2002-04-18,31.0,31.2,30.97,31.05,2444,6.26607968549848,6.30650600605009,6.26001573741574,6.27618626563638,12091.1325426231,0.0,1.0
2002-04-19,31.2,31.2,31.2,31.2,800,6.30650600605009,6.30650600605009,6.30650600605009,6.30650600605009,3957.81752622686,0.0,1.0
2002-04-22,30.6,31.2,30.5,31.2,2444,6.18522704439528,6.30650600605009,6.16501388411947,6.30650600605009,12091.1325426231,0.0,1.0
2002-04-23,30.75,31.2,30.75,31.1,2267,6.21554678480898,6.30650600605009,6.21554678480898,6.28629284577428,11215.4654149454,0.0,1.0
2002-04-24,31.0,31.35,31.0,31.17,2978,6.26607968549848,6.33682574646379,6.26607968549848,6.30044205796735,14732.9757413795,0.0,1.0
2002-04-25,31.76,32.0,30.8,30.8,4844,6.41969970359458,6.4682112882565,6.22565336494688,6.22565336494688,23964.5851213036,0.0,1.0
2002-04-26,31.85,32.0,31.75,31.99,2267,6.4378915478428,6.4682112882565,6.41767838756699,6.46618997222892,11215.4654149454,0.0,1.0
2002-04-29,32.25,32.5,31.9,32.19,2444,6.518744188946,6.56927708963551,6.4479981279807,6.50661629278052,12091.1325426231,0.0,1.0
2002-04-30,33.5,33.5,31.53,32.5,2444,6.77140869239352,6.77140869239352,6.37320943496023,6.56927708963551,12091.1325426231,0.0,1.0
2002-05-01,33.0,33.0,32.02,33.0,3200,6.67034289101451,6.67034289101451,6.47225392031166,6.67034289101451,15831.2701049075,0.0,1.0
2002-05-02,33.0,33.0,31.75,31.75,2667,6.67034289101451,6.67034289101451,6.41767838756699,6.41767838756699,13194.3741780588,0.0,1.0
2002-05-03,33.65,33.65,32.0,33.0,1644,6.80172843280722,6.80172843280722,6.4682112882565,6.67034289101451,8133.31501639621,0.0,1.0
2002-05-06,33.5,33.5,33.25,33.25,1778,6.77140869239352,6.77140869239352,6.72087579170402,6.72087579170402,8796.2494520392,0.0,1.0
2002-05-07,33.26,34.15,33.26,33.29,1200,6.7228971077316,6.90279423418623,6.7228971077316,6.72896105581434,5936.72628934029,0.0,1.0
2002-05-08,33.82,34.6,33.8,34.14,2444,6.83609080527609,6.99375345542734,6.83204817322093,6.90077291815865,12091.1325426231,0.0,1.0
2002-05-09,32.99,33.5,31.76,33.05,7067,6.66832157498693,6.77140869239352,6.41969970359458,6.68044947115241,34962.3705723066,0.0,1.0
2002-05-10,32.74,32.81,32.15,32.81,2800,6.67640683909725,6.69068138029264,6.55609284902189,6.69068138029264,13730.7390351298,0.29,1.0
2002-05-13,33.5,33.5,32.0,32.63,5200,6.83138757207569,6.83138757207569,6.52550454646036,6.6539754172188,25499.9439223838,0.0,1.0
2002-05-14,33.75,33.75,32.0,33.74,2800,6.88236807634491,6.88236807634491,6.52550454646036,6.88032885617414,13730.7390351298,0.0,1.0
2002-05-15,33.75,33.75,33.75,33.75,0,6.88236807634491,6.88236807634491,6.88236807634491,6.88236807634491,0,0.0,1.0
2002-05-16,33.0,33.5,32.25,33.5,2400,6.72942656353724,6.83138757207569,6.57648505072958,6.83138757207569,11769.2048872541,0.0,1.0
2002-05-17,33.75,33.75,32.3,33.5,1644,6.88236807634491,6.88236807634491,6.58668115158342,6.83138757207569,8061.90534776905,0.0,1.0
2002-05-20,34.0,34.0,33.0,33.75,1867,6.93334858061413,6.93334858061413,6.72942656353724,6.88236807634491,9155.46063520974,0.0,1.0
2002-05-21,33.03,34.34,33.0,34.0,2444,6.73554422404955,7.00268206642027,6.72942656353724,6.93334858061413,11984.9736435204,0.0,1.0
2002-05-22,33.0,34.0,33.0,34.0,1644,6.72942656353724,6.93334858061413,6.72942656353724,6.93334858061413,8061.90534776905,0.0,1.0
2002-05-23,33.0,33.95,33.0,33.95,400,6.72942656353724,6.92315247976029,6.72942656353724,6.92315247976029,1961.53414787568,0.0,1.0
2002-05-24,33.0,34.49,33.0,34.49,1467,6.72942656353724,7.03327036898181,6.72942656353724,7.03327036898181,7193.92648733406,0.0,1.0
2002-05-28,33.49,33.49,33.0,33.0,1200,6.82934835190492,6.82934835190492,6.72942656353724,6.72942656353724,5884.60244362704,0.0,1.0
2002-05-29,32.01,33.49,32.01,33.49,2578,6.52754376663113,6.82934835190492,6.52754376663113,6.82934835190492,12642.0875830588,0.0,1.0
2002-05-30,32.0,32.25,32.0,32.05,4178,6.52550454646036,6.57648505072958,6.52550454646036,6.5357006473142,20488.2241745615,0.0,1.0
2002-05-31,31.25,31.75,29.05,31.3,63867,6.37256303365269,6.47452404219114,5.92393459608354,6.38275913450654,313193.25355594,0.0,1.0
2002-06-03,31.48,31.48,31.25,31.48,17867,6.41946509758038,6.41946509758038,6.37256303365269,6.41946509758038,87616.8265502369,0.0,1.0
2002-06-04,31.25,31.95,31.25,31.25,3378,6.37256303365269,6.51530844560651,6.37256303365269,6.37256303365269,16565.1558788101,0.0,1.0
2002-06-05,31.25,31.45,30.55,31.45,4400,6.37256303365269,6.41334743706807,6.22981762169887,6.41334743706807,21576.8756266325,0.0,1.0
2002-06-06,31.25,31.78,31.25,31.78,5378,6.37256303365269,6.48064170270344,6.37256303365269,6.48064170270344,26372.8266181885,0.0,1.0
2002-06-07,31.25,31.5,31.25,31.25,11378,6.37256303365269,6.42354353792192,6.37256303365269,6.37256303365269,55795.8388363238,0.0,1.0
2002-06-10,31.4,32.0,31.25,31.34,21200,6.40315133621423,6.52550454646036,6.37256303365269,6.39091601518961,103961.309837411,0.0,1.0
2002-06-11,31.5,31.7,31.25,31.4,9067,6.42354353792192,6.46432794133729,6.37256303365269,6.40315133621423,44463.075296972,0.0,1.0
2002-06-12,31.5,31.65,31.25,31.25,4267,6.42354353792192,6.45413184048345,6.37256303365269,6.37256303365269,20924.6655224638,0.0,1.0
2002-06-13,31.5,31.75,31.25,31.25,7244,6.42354353792192,6.47452404219114,6.37256303365269,6.37256303365269,35523.3834180286,0.0,1.0
2002-06-14,31.5,31.5,31.25,31.5,1600,6.42354353792192,6.42354353792192,6.37256303365269,6.42354353792192,7846.13659150272,0.0,1.0
2002-06-17,31.25,31.7,31.0,31.25,7467,6.37256303365269,6.46432794133729,6.32158252938347,6.37256303365269,36616.9387054693,0.0,1.0
2002-06-18,31.3,31.6,31.25,31.6,7467,6.38275913450654,6.4439357396296,6.37256303365269,6.4439357396296,36616.9387054693,0.0,1.0
2002-06-19,31.25,31.35,31.25,31.25,6578,6.37256303365269,6.39295523536038,6.37256303365269,6.37256303365269,32257.4290618156,0.0,1.0
2002-06-20,31.25,31.25,31.25,31.25,4400,6.37256303365269,6.37256303365269,6.37256303365269,6.37256303365269,21576.8756266325,0.0,1.0
2002-06-21,31.3,31.3,31.25,31.25,2578,6.38275913450654,6.38275913450654,6.37256303365269,6.37256303365269,12642.0875830588,0.0,1.0
2002-06-24,31.25,31.3,31.25,31.25,4000,6.37256303365269,6.38275913450654,6.37256303365269,6.37256303365269,19615.3414787568,0.0,1.0
2002-06-25,28.9,31.25,28.9,31.0,9600,5.89334629352201,6.37256303365269,5.89334629352201,6.32158252938347,47076.8195490163,0.0,1.0
2002-06-26,29.82,30.0,28.7,28.75,6844,6.08095454923275,6.11766051230659,5.85256189010663,5.86275799096048,33561.8492701529,0.0,1.0
2002-06-27,28.22,29.28,28.22,29.0,3867,5.75467932190973,5.97083666001123,5.75467932190973,5.9137384952297,18963.1313745881,0.0,1.0
2002-06-28,28.99,29.46,28.25,29.36,3600,5.91169927505893,6.00754262308507,5.76079698242204,5.98715042137738,17653.8073308811,0.0,1.0
2002-07-01,29.48,29.48,29.0,29.0,844,6.01162106342661,6.01162106342661,5.9137384952297,5.9137384952297,4138.83705201768,0.0,1.0
2002-07-02,29.29,29.29,29.1,29.29,1644,5.972875880182,5.972875880182,5.93413069693739,5.972875880182,8061.90534776904,0.0,1.0
2002-07-03,28.4,29.74,28.4,29.74,1778,5.79138528498357,6.0646407878666,5.79138528498357,6.0646407878666,8719.0192873074,0.0,1.0
2002-07-05,28.0,28.4,28.0,28.4,1867,5.70981647815281,5.79138528498357,5.70981647815281,5.79138528498357,9155.46063520975,0.0,1.0
2002-07-08,29.75,29.75,28.4,28.4,2000,6.06668000803736,6.06668000803736,5.79138528498357,5.79138528498357,9807.67073937841,0.0,1.0
2002-07-09,28.75,29.75,28.75,29.75,5600,5.86275799096048,6.06668000803736,5.86275799096048,6.06668000803736,27461.4780702595,0.0,1.0
2002-07-10,27.64,29.05,27.64,28.75,3778,5.63640455200513,5.92393459608354,5.63640455200513,5.86275799096048,18526.6900266858,0.0,1.0
2002-07-11,27.61,29.0,27.4,27.4,5467,5.63028689149283,5.9137384952297,5.58746326790668,5.58746326790668,26809.2679660909,0.0,1.0
2002-07-12,27.76,28.98,27.61,27.75,2844,5.66087519405436,5.90966005488816,5.63028689149283,5.65883597388359,13946.5077913961,0.0,1.0
2002-07-15,26.25,27.76,26.0,27.76,14578,5.35295294826826,5.66087519405436,5.30197244399904,5.66087519405436,71488.1120193292,0.0,1.0
2002-07-16,26.5,27.44,26.39,27.0,15467,5.40393345253748,5.59562014858976,5.38150203065903,5.50589446107593,75847.621662983,0.0,1.0
2002-07-17,27.07,27.5,26.98,26.98,9467,5.52016900227131,5.60785546961437,5.50181602073439,5.50181602073439,46424.6094448477,0.0,1.0
2002-07-18,26.6,27.49,26.6,26.91,4044,5.42432565424517,5.6058162494436,5.42432565424517,5.48754147953901,19831.1102350231,0.0,1.0
2002-07-19,26.39,27.0,26.18,27.0,4667,5.38150203065903,5.50589446107593,5.33867840707288,5.50589446107593,22886.1996703395,0.0,1.0
2002-07-22,25.14,26.39,25.14,25.61,7778,5.12659950931292,5.38150203065903,5.12659950931292,5.22244285733906,38142.0315054426,0.0,1.0
2002-07-23,26.0,26.94,25.14,25.25,8444,5.30197244399904,5.49365914005131,5.12659950931292,5.14903093119138,41407.9858616556,0.0,1.0
2002-07-24,25.24,26.24,24.75,26.04,9778,5.14699171102061,5.35091372809749,5.04706992265293,5.31012932468212,47949.702244821,0.0,1.0
2002-07-25,26.24,26.24,25.4,25.5,5244,5.35091372809749,5.35091372809749,5.17961923375291,5.2000114354606,25715.7126786502,0.0,1.0
2002-07-26,26.5,26.54,25.98,25.98,3867,5.40393345253748,5.41209033322056,5.2978940036575,5.2978940036575,18963.1313745882,0.0,1.0
2002-07-29,26.25,26.99,26.2,26.53,3467,5.35295294826826,5.50385524090516,5.34275684741442,5.41005111304979,17001.5972267125,0.0,1.0
2002-07-30,26.23,26.75,26.06,26.06,2400,5.34887450792673,5.45491395680671,5.31420776502365,5.31420776502365,11769.2048872541,0.0,1.0
2002-07-31,26.6,26.75,26.6,26.75,2978,5.42432565424517,5.45491395680671,5.42432565424517,5.45491395680671,14603.6217309345,0.0,1.0
2002-08-01,28.24,28.24,26.85,26.85,3600,5.75875776225127,5.75875776225127,5.4753061585144,5.4753061585144,17653.8073308811,0.0,1.0
2002-08-02,28.89,29.05,27.75,28.23,5600,5.89130707335124,5.92393459608354,5.65883597388359,5.7567185420805,27461.4780702595,0.0,1.0
2002-08-05,28.8,29.19,28.0,29.06,2000,5.87295409181432,5.95248367847431,5.70981647815281,5.92597381625431,9807.67073937841,0.0,1.0
2002-08-06,29.0,29.0,28.0,28.8,4044,5.9137384952297,5.9137384952297,5.70981647815281,5.87295409181432,19831.1102350231,0.0,1.0
2002-08-07,28.68,28.75,28.0,28.53,2667,5.8484834497651,5.86275799096048,5.70981647815281,5.81789514720356,13078.5289309611,0.0,1.0
2002-08-08,29.0,29.0,28.0,28.0,1244,5.972875880182,5.972875880182,5.76691464293434,5.76691464293434,6039.97148504293,0.29,1.0
2002-08-09,28.65,29.0,28.2,29.0,667,5.90078944714532,5.972875880182,5.80810689038387,5.972875880182,3238.47345701257,0.0,1.0
2002-08-12,28.6,28.69,27.95,27.95,1867,5.89049138528294,5.90902789663522,5.75661658107196,5.75661658107196,9064.81251010865,0.0,1.0
2002-08-13,28.66,29.0,28.08,28.84,1200,5.90284905951779,5.972875880182,5.78339154191415,5.93992208222237,5826.33905309609,0.0,1.0
2002-08-14,28.45,28.88,27.46,28.88,3467,5.85959719969579,5.94816053171228,5.65569557482061,5.94816053171228,16833.2645809034,0.0,1.0
2002-08-15,28.45,28.46,28.25,28.28,1244,5.85959719969579,5.86165681206826,5.81840495224626,5.82458378936369,6039.97148504293,0.0,1.0
2002-08-16,28.0,28.4,28.0,28.4,1200,5.76691464293434,5.8492991378334,5.76691464293434,5.8492991378334,5826.33905309608,0.0,1.0
2002-08-19,28.1,28.1,27.61,28.0,1778,5.78751076665911,5.78751076665911,5.68658976040776,5.76691464293434,8632.69236367069,0.0,1.0
2002-08-20,27.46,28.25,27.46,28.15,3644,5.65569557482061,5.81840495224626,5.65569557482061,5.79780882852149,17692.6495912351,0.0,1.0
2002-08-21,27.0,27.7,27.0,27.7,4400,5.56095340568669,5.70512627176004,5.56095340568669,5.70512627176004,21363.2431946856,0.0,1.0
2002-08-22,27.38,27.43,27.0,27.34,3778,5.6392186758408,5.64951673770318,5.56095340568669,5.63098022635089,18343.2574521642,0.0,1.0
2002-08-23,28.0,28.09,27.51,28.08,1644,5.76691464293434,5.78545115428663,5.66599363668299,5.78339154191415,7982.08450274163,0.0,1.0
2002-08-26,28.48,28.75,28.04,28.04,7867,5.86577603681322,5.92138557087008,5.77515309242425,5.77515309242425,38196.507775589,0.0,1.0
2002-08-27,28.75,28.95,28.11,28.88,3200,5.92138557087008,5.96257781831961,5.78957037903158,5.94816053171228,15536.9041415896,0.0,1.0
2002-08-28,28.3,28.72,28.3,28.72,667,5.82870301410864,5.91520673375265,5.82870301410864,5.91520673375265,3238.47345701257,0.0,1.0
2002-08-29,27.38,28.25,27.38,28.25,2978,5.6392186758408,5.81840495224626,5.6392186758408,5.81840495224626,14459.0314167668,0.0,1.0
2002-08-30,27.14,27.8,27.14,27.38,7467,5.58978797890136,5.72572239548481,5.58978797890136,5.6392186758408,36254.3947578904,0.0,1.0
2002-09-03,27.38,27.45,27.1,27.44,2000,5.6392186758408,5.65363596244813,5.58154952941145,5.65157635007566,9710.56508849346,0.0,1.0
2002-09-04,27.74,27.75,27.14,27.75,2000,5.71336472124995,5.71542433362243,5.58978797890136,5.71542433362243,9710.56508849347,0.0,1.0
2002-09-05,27.71,27.73,27.0,27.25,2400,5.70718588413252,5.71130510887748,5.56095340568669,5.6124437149986,11652.6781061922,0.0,1.0
2002-09-06,27.68,27.7,26.96,27.2,2267,5.70100704701509,5.70512627176004,5.55271495619678,5.60214565313622,11006.9255278074,0.0,1.0
2002-09-09,26.96,27.67,26.96,27.67,1644,5.55271495619678,5.69894743464262,5.55271495619678,5.69894743464262,7982.08450274163,0.0,1.0
2002-09-10,26.86,27.6,26.86,27.1,2178,5.53211883247201,5.68453014803528,5.53211883247201,5.58154952941145,10574.8053813694,0.0,1.0
2002-09-11,27.35,27.35,26.91,27.0,978,5.63303983872337,5.63303983872337,5.5424168943344,5.56095340568669,4748.4663282733,0.0,1.0
2002-09-12,27.46,27.68,26.95,27.34,2800,5.65569557482061,5.70100704701509,5.5506553438243,5.63098022635089,13594.7911238909,0.0,1.0
2002-09-13,27.1,27.5,26.71,27.12,12400,5.58154952941145,5.66393402431051,5.50122464688487,5.58566875415641,60205.5035486595,0.0,1.0
2002-09-16,27.26,27.54,27.25,27.54,3244,5.61450332737108,5.67217247380042,5.6124437149986,5.67217247380042,15750.5365735364,0.0,1.0
2002-09-17,27.91,27.91,27.47,27.47,6800,5.74837813158205,5.74837813158205,5.65775518719308,5.65775518719308,33015.9213008778,0.0,1.0
2002-09-18,27.05,28.5,27.0,28.05,5244,5.57125146754907,5.86989526155817,5.56095340568669,5.77721270479672,25461.1016620299,0.0,1.0
2002-09-19,27.76,27.78,27.0,27.01,5867,5.71748394599491,5.72160317073986,5.56095340568669,5.56301301805916,28485.9426870956,0.0,1.0
2002-09-20,28.21,28.21,27.35,27.74,4667,5.81016650275635,5.81016650275635,5.63303983872337,5.71336472124995,22659.6036339995,0.0,1.0
2002-09-23,27.8,27.96,27.0,27.0,5200,5.72572239548481,5.75867619344444,5.56095340568669,5.56095340568669,25247.469230083,0.0,1.0
2002-09-24,28.44,28.44,27.9,27.99,4978,5.85753758732331,5.85753758732331,5.74631851920958,5.76485503056186,24169.5965052602,0.0,1.0
2002-09-25,28.18,28.8,28.18,28.44,6978,5.80398766563892,5.93168363273247,5.80398766563892,5.85753758732331,33880.1615937537,0.0,1.0
2002-09-26,28.05,28.75,28.0,28.71,800,5.77721270479672,5.92138557087008,5.76691464293434,5.91314712138018,3884.22603539739,0.0,1.0
2002-09-27,28.0,28.17,28.0,28.01,2800,5.76691464293434,5.80192805326644,5.76691464293434,5.76897425530682,13594.7911238909,0.0,1.0
2002-09-30,28.37,28.5,27.8,28.01,2578,5.84312030071597,5.86989526155817,5.72572239548481,5.76897425530682,12516.9183990681,0.0,1.0
2002-10-01,28.5,29.0,27.85,27.85,4267,5.86989526155817,5.972875880182,5.73602045734719,5.73602045734719,20717.4906163008,0.0,1.0
2002-10-02,28.99,28.99,28.5,28.5,3067,5.97081626780952,5.97081626780952,5.86989526155817,5.86989526155817,14891.1515632047,0.0,1.0
2002-10-03,29.35,29.39,28.99,28.99,3378,6.04496231321868,6.05320076270858,5.97081626780952,5.97081626780952,16401.1444344655,0.0,1.0
2002-10-04,29.0,29.35,28.78,29.35,1200,5.972875880182,6.04496231321868,5.92756440798751,6.04496231321868,5826.33905309608,0.0,1.0
2002-10-07,29.0,29.24,29.0,29.24,800,5.972875880182,6.02230657712143,5.972875880182,6.02230657712143,3884.22603539739,0.0,1.0
2002-10-08,28.8,29.22,28.75,28.8,2978,5.93168363273247,6.01818735237648,5.92138557087008,5.93168363273247,14459.0314167668,0.0,1.0
2002-10-09,28.76,29.0,28.75,28.76,4000,5.92344518324256,5.972875880182,5.92138557087008,5.92344518324256,19421.1301769869,0.0,1.0
2002-10-10,28.56,28.99,28.56,28.56,2800,5.88225293579303,5.97081626780952,5.88225293579303,5.88225293579303,13594.7911238909,0.0,1.0
2002-10-11,28.26,28.69,28.26,28.56,2444,5.82046456461873,5.90902789663522,5.82046456461873,5.88225293579303,11866.310538139,0.0,1.0
2002-10-14,28.69,28.69,28.67,28.69,4578,5.90902789663522,5.90902789663522,5.90490867189027,5.90902789663522,22227.4834875616,0.0,1.0
2002-10-15,28.1,29.0,28.01,29.0,5200,5.78751076665911,5.972875880182,5.76897425530682,5.972875880182,25247.469230083,0.0,1.0
2002-10-16,28.53,28.54,27.75,28.01,2267,5.8760740986756,5.87813371104808,5.71542433362243,5.76897425530682,11006.9255278073,0.0,1.0
2002-10-17,27.75,28.54,27.4,28.54,4444,5.71542433362243,5.87813371104808,5.64333790058575,5.87813371104808,21576.8756266325,0.0,1.0
2002-10-18,28.25,28.25,27.45,27.99,5200,5.81840495224626,5.81840495224626,5.65363596244813,5.76485503056186,25247.469230083,0.0,1.0
2002-10-21,27.37,28.38,27.37,28.15,5200,5.63715906346832,5.84517991308845,5.63715906346832,5.79780882852149,25247.469230083,0.0,1.0
2002-10-22,27.02,28.14,27.02,27.75,7867,5.56507263043164,5.79574921614901,5.56507263043164,5.71542433362243,38196.5077755891,0.0,1.0
2002-10-23,27.94,27.94,27.07,27.69,4400,5.75455696869948,5.75455696869948,5.57537069229402,5.70306665938757,21363.2431946856,0.0,1.0
2002-10-24,27.9,27.94,27.0,27.94,5067,5.74631851920958,5.75455696869948,5.56095340568669,5.75455696869948,24601.7166516982,0.0,1.0
2002-10-25,27.35,27.35,27.12,27.3,2444,5.63303983872337,5.63303983872337,5.58566875415641,5.62274177686098,11866.310538139,0.0,1.0
2002-10-28,27.55,27.79,26.75,26.75,5867,5.6742320861729,5.72366278311233,5.50946309637477,5.50946309637477,28485.9426870956,0.0,1.0
2002-10-29,27.66,27.89,27.66,27.89,844,5.69688782227014,5.7442589068371,5.69688782227014,5.7442589068371,4097.85846734424,0.0,1.0
2002-10-30,27.67,27.78,27.14,27.78,1200,5.69894743464262,5.72160317073986,5.58978797890136,5.72160317073986,5826.33905309608,0.0,1.0
2002-10-31,27.85,28.27,27.01,27.65,6444,5.73602045734719,5.82252417699121,5.56301301805916,5.69482820989766,31287.440715126,0.0,1.0
2002-11-01,28.9,28.9,27.82,27.84,3200,5.95227975645723,5.95227975645723,5.72984162022976,5.73396084497472,15536.9041415896,0.0,1.0
2002-11-04,28.1,29.0,28.0,29.0,2800,5.78751076665911,5.972875880182,5.76691464293434,5.972875880182,13594.7911238909,0.0,1.0
2002-11-05,29.0,30.05,28.1,28.5,4267,5.972875880182,6.18913517929203,5.78751076665911,5.86989526155817,20717.4906163008,0.0,1.0
2002-11-06,28.89,29.9,28.6,29.9,2267,6.00994890288657,6.22005788149216,5.94962058229685,6.22005788149216,10897.535246688,0.29,1.0
2002-11-07,28.7,28.94,28.15,28.76,3378,5.97042345146572,6.02035033747101,5.85600767103694,5.98290517296704,16238.1447125328,0.0,1.0
2002-11-08,28.93,28.95,28.15,28.62,2178,6.01827005055412,6.0224306243879,5.85600767103694,5.95378115613063,10469.7096459137,0.0,1.0
2002-11-11,27.89,28.99,27.88,28.5,3244,5.80192021119787,6.03075177205544,5.79983992428099,5.92881771312798,15594.0027967604,0.0,1.0
2002-11-12,27.89,28.59,27.88,28.2,4267,5.80192021119787,5.94754029537996,5.79983992428099,5.86640910562137,20511.5936910532,0.0,1.0
2002-11-13,28.3,28.7,28.0,28.0,2800,5.88721197479024,5.97042345146572,5.82480336728363,5.82480336728363,13459.6818221113,0.0,1.0
2002-11-14,29.24,29.24,28.12,28.12,4844,6.08275894497762,6.08275894497762,5.84976681028627,5.84976681028627,23285.2495522525,0.0,1.0
2002-11-15,28.9,29.01,28.5,29.0,5244,6.01202918980346,6.03491234588922,5.92881771312798,6.03283205897233,25208.0612411255,0.0,1.0
2002-11-18,29.05,29.58,28.5,29.25,3778,6.04323349355677,6.15348870015178,5.92881771312798,6.08483923189451,18160.9564014058,0.0,1.0
2002-11-19,28.5,29.05,28.31,29.0,1867,5.92881771312798,6.04323349355677,5.88929226170713,6.03283205897233,8974.72355781491,0.0,1.0
2002-11-20,28.83,29.78,28.49,28.49,4667,5.99746718138525,6.19509443848952,5.92673742621109,5.92673742621109,22434.4053799262,0.0,1.0
2002-11-21,29.89,29.9,28.84,29.75,4667,6.21797759457528,6.22005788149216,5.99954746830214,6.18885357773886,22434.4053799262,0.0,1.0
2002-11-22,29.22,29.89,28.95,29.89,2800,6.07859837114385,6.21797759457528,6.0224306243879,6.21797759457528,13459.6818221113,0.0,1.0
2002-11-25,29.62,29.8,29.17,29.45,4667,6.16180984781933,6.19925501232329,6.06819693655941,6.12644497023225,22434.4053799262,0.0,1.0
2002-11-26,29.1,29.26,29.1,29.26,1067,6.0536349281412,6.08691951881139,6.0536349281412,6.08691951881139,5129.10018006883,0.0,1.0
2002-11-27,29.5,29.5,28.54,29.37,2578,6.13684640481668,6.13684640481668,5.93713886079553,6.10980267489715,12392.5213347867,0.0,1.0
2002-11-29,28.75,29.28,28.75,29.25,2000,5.98082488605016,6.09108009264517,5.98082488605016,6.08483923189451,9614.05844436519,0.0,1.0
2002-12-02,29.22,29.47,28.56,29.47,1644,6.07859837114385,6.13060554406602,5.9412994346293,6.13060554406602,7902.75604126818,0.0,1.0
2002-12-03,29.24,29.24,29.24,29.24,844,6.08275894497762,6.08275894497762,6.08275894497762,6.08275894497762,4057.13266352211,0.0,1.0
2002-12-04,28.86,29.25,28.62,28.62,1378,6.00370804213591,6.08483923189451,5.95378115613063,5.95378115613063,6624.08626816762,0.0,1.0
2002-12-05,29.0,29.29,28.85,28.85,1600,6.03283205897233,6.09316037956205,6.00162775521903,6.00162775521903,7691.24675549216,0.0,1.0
2002-12-06,29.0,29.0,28.82,28.82,2044,6.03283205897233,6.03283205897233,5.99538689446837,5.99538689446837,9825.56773014123,0.0,1.0
2002-12-09,29.15,29.15,28.87,28.87,2044,6.06403636272564,6.06403636272564,6.0057883290528,6.0057883290528,9825.56773014122,0.0,1.0
2002-12-10,28.98,29.16,28.01,29.16,9600,6.02867148513856,6.06611664964252,5.82688365420052,6.06611664964252,46147.4805329529,0.0,1.0
2002-12-11,29.03,29.03,28.55,28.88,4667,6.03907291972299,6.03907291972299,5.93921914771242,6.00786861596969,22434.4053799262,0.0,1.0
2002-12-12,29.36,29.38,28.96,28.96,1467,6.10772238798026,6.11188296181404,6.02451091130478,6.02451091130478,7051.91186894187,0.0,1.0
2002-12-13,29.43,29.43,29.43,29.43,44,6.12228439639847,6.12228439639847,6.12228439639847,6.12228439639847,211.509285776034,0.0,1.0
2002-12-16,29.25,29.5,29.2,29.27,1467,6.08483923189451,6.13684640481668,6.07443779731007,6.08899980572828,7051.91186894187,0.0,1.0
2002-12-17,29.02,29.5,29.02,29.46,2044,6.0369926328061,6.13684640481668,6.0369926328061,6.12852525714913,9825.56773014124,0.0,1.0
2002-12-18,29.5,29.5,29.35,29.35,1600,6.13684640481668,6.13684640481668,6.10564210106338,6.10564210106338,7691.24675549216,0.0,1.0
2002-12-19,29.62,29.62,29.35,29.49,3067,6.16180984781933,6.16180984781933,6.10564210106338,6.13476611789979,14743.158624434,0.0,1.0
2002-12-20,29.31,29.63,28.6,29.43,2400,6.09732095339583,6.16389013473621,5.94962058229685,6.12228439639847,11536.8701332382,0.0,1.0
2002-12-23,29.4,29.41,29.4,29.41,1600,6.11604353564781,6.1181238225647,6.11604353564781,6.1181238225647,7691.24675549216,0.0,1.0
2002-12-24,29.6,29.6,29.6,29.6,178,6.15764927398555,6.15764927398555,6.15764927398555,6.15764927398555,855.651201548503,0.0,1.0
2002-12-26,29.47,29.62,29.33,29.62,1378,6.13060554406602,6.16180984781933,6.1014815272296,6.16180984781933,6624.08626816762,0.0,1.0
2002-12-27,29.82,29.85,29.43,29.69,2400,6.20341558615707,6.20965644690773,6.12228439639847,6.17637185623754,11536.8701332382,0.0,1.0
2002-12-30,29.51,30.0,29.31,29.48,5067,6.13892669173357,6.24086075066103,6.09732095339583,6.13268583098291,24357.2170687992,0.0,1.0
2002-12-31,29.65,29.65,29.65,29.65,44,6.16805070856999,6.16805070856999,6.16805070856999,6.16805070856999,211.509285776034,0.0,1.0
2003-01-02,29.84,29.85,29.65,29.65,578,6.20757615999084,6.20965644690773,6.16805070856999,6.16805070856999,2778.46289042154,0.0,1.0
2003-01-03,29.85,30.23,29.78,30.0,1644,6.20965644690773,6.28870734974943,6.19509443848952,6.24086075066103,7902.75604126819,0.0,1.0
2003-01-06,29.57,29.86,29.51,29.52,3200,6.15140841323489,6.21173673382461,6.13892669173357,6.14100697865046,15382.4935109843,0.0,1.0
2003-01-07,29.59,29.59,29.5,29.57,1067,6.15556898706866,6.15556898706866,6.13684640481668,6.15140841323489,5129.10018006883,0.0,1.0
2003-01-08,29.61,29.84,29.6,29.73,1600,6.15972956090244,6.20757615999084,6.15764927398555,6.18469300390508,7691.24675549215,0.0,1.0
2003-01-09,29.66,29.66,29.44,29.6,2000,6.17013099548687,6.17013099548687,6.12436468331536,6.15764927398555,9614.0584443652,0.0,1.0
2003-01-10,29.6,29.68,29.6,29.68,1067,6.15764927398555,6.17429156932065,6.15764927398555,6.17429156932065,5129.10018006883,0.0,1.0
2003-01-13,29.9,29.9,29.42,29.42,2444,6.22005788149216,6.22005788149216,6.12020410948159,6.12020410948159,11748.3794190143,0.0,1.0
2003-01-14,30.25,30.48,29.76,29.76,4267,6.29286792358321,6.34071452267161,6.19093386465574,6.19093386465574,20511.5936910531,0.0,1.0
2003-01-15,30.33,30.4,30.03,30.3,2178,6.3095102189183,6.32407222733651,6.24710161141169,6.30326935816764,10469.7096459137,0.0,1.0
2003-01-16,30.48,30.49,30.219998,30.22,2444,6.34071452267161,6.3427948095885,6.28662664677516,6.28662706283255,11748.3794190143,0.0,1.0
2003-01-17,31.34,31.5,30.49,30.49,3244,6.51961919752389,6.55290378819408,6.3427948095885,6.3427948095885,15594.0027967603,0.0,1.0
2003-01-21,30.88,31.75,30.88,31.51,5867,6.42392599934709,6.60491096111626,6.42392599934709,6.55498407511097,28202.8404465453,0.0,1.0
2003-01-22,30.25,31.4,29.5,30.6,10844,6.29286792358321,6.53210091902521,6.13684640481668,6.36567796567425,52127.4248853481,0.0,1.0
2003-01-23,30.5,30.5,29.97,30.0,3778,6.34487509650538,6.34487509650538,6.23461988991037,6.24086075066103,18160.9564014059,0.0,1.0
2003-01-24,31.15,31.15,30.73,30.73,7600,6.48009374610304,6.48009374610304,6.39272169559378,6.39272169559378,36533.4220885877,0.0,1.0
2003-01-27,30.29,30.88,30.29,30.87,4178,6.30118907125076,6.42392599934709,6.30118907125076,6.4218457124302,20083.7680902789,0.0,1.0
2003-01-28,30.03,30.2,29.88,30.2,2178,6.24710161141169,6.28246648899877,6.21589730765839,6.28246648899877,10469.7096459137,0.0,1.0
2003-01-29,30.03,30.21,29.88,30.21,667,6.24710161141169,6.28454677591566,6.21589730765839,6.28454677591566,3206.28849119579,0.0,1.0
2003-01-30,30.31,30.8,30.0,30.8,2400,6.30534964508453,6.40728370401199,6.24086075066103,6.40728370401199,11536.8701332382,0.0,1.0
2003-01-31,30.5,30.75,30.4,30.55,2000,6.34487509650538,6.39688226942756,6.32407222733651,6.35527653108982,9614.0584443652,0.0,1.0
2003-02-03,30.7,30.7,30.32,30.32,2667,6.38648083484312,6.38648083484312,6.30742993200142,6.30742993200142,12820.346935561,0.0,1.0
2003-02-04,31.36,31.36,30.74,30.74,4000,6.52377977135767,6.52377977135767,6.39480198251067,6.39480198251067,19228.1168887304,0.0,1.0
2003-02-05,31.2,31.2,31.01,31.01,1244,6.49049518068747,6.49049518068747,6.45096972926662,6.45096972926662,5979.94435239515,0.0,1.0
2003-02-06,30.83,31.22,30.83,31.0,4000,6.47541310054004,6.55732718127993,6.47541310054004,6.51111923829845,19044.3448294774,0.2975,1.0
2003-02-07,31.5,31.84,30.86,30.86,2578,6.61613729052907,6.6875495660459,6.48171418367388,6.48171418367388,12274.0802425982,0.0,1.0
2003-02-10,31.5,31.55,31.33,31.55,1867,6.61613729052907,6.62663909575214,6.58043115277066,6.62663909575214,8888.94794915858,0.0,1.0
2003-02-11,31.11,31.6,31.11,31.6,5067,6.53422320978919,6.6371409009752,6.53422320978919,6.6371409009752,24124.4238127405,0.0,1.0
2003-02-12,31.45,31.45,31.0,31.11,4267,6.60563548530601,6.60563548530601,6.51111923829845,6.53422320978919,20315.554846845,0.0,1.0
2003-02-13,31.32,31.51,30.89,31.51,2978,6.57833079172605,6.61823765157369,6.48801526680772,6.61823765157369,14178.5147255459,0.0,1.0
2003-02-14,31.33,31.33,31.0,31.16,2978,6.58043115277066,6.58043115277066,6.51111923829845,6.54472501501225,14178.5147255459,0.0,1.0
2003-02-18,31.49,31.49,31.26,31.33,1778,6.61403692948446,6.61403692948446,6.56572862545838,6.58043115277066,8465.21127670271,0.0,1.0
2003-02-19,31.45,31.45,31.3,31.45,1378,6.60563548530601,6.60563548530601,6.57413006963683,6.60563548530601,6560.77679375497,0.0,1.0
2003-02-20,31.5,31.5,31.29,31.45,1867,6.61613729052907,6.61613729052907,6.57202970859221,6.60563548530601,8888.94794915858,0.0,1.0
2003-02-21,32.0,32.0,31.5,31.5,2844,6.72115534275969,6.72115534275969,6.61613729052907,6.61613729052907,13540.5291737584,0.0,1.0
2003-02-24,32.0,32.02,31.71,32.0,2267,6.72115534275969,6.72535606484892,6.66024487246593,6.72115534275969,10793.3824321063,0.0,1.0
2003-02-25,31.81,32.0,31.37,31.86,4267,6.68124848291206,6.72115534275969,6.58883259694911,6.69175028813512,20315.554846845,0.0,1.0
2003-02-26,32.24,32.24,31.7,31.7,2978,6.77156400783039,6.77156400783039,6.65814451142132,6.65814451142132,14178.5147255459,0.0,1.0
2003-02-27,32.07,32.25,32.07,32.25,1644,6.73585787007198,6.773664368875,6.73585787007198,6.773664368875,7827.22572491521,0.0,1.0
2003-02-28,31.75,32.15,31.25,32.15,1467,6.66864631664438,6.75266075842888,6.56362826441376,6.75266075842888,6984.51346621084,0.0,1.0
2003-03-03,32.0,32.0,31.82,31.82,1244,6.72115534275969,6.72115534275969,6.68334884395667,6.68334884395667,5922.79124196748,0.0,1.0
2003-03-04,31.7,32.0,31.25,31.25,2267,6.65814451142132,6.72115534275969,6.56362826441376,6.56362826441376,10793.3824321063,0.0,1.0
2003-03-05,31.59,31.78,31.59,31.78,444,6.63504053993059,6.67494739977822,6.63504053993059,6.67494739977822,2113.92227607199,0.0,1.0
2003-03-06,31.49,31.82,31.25,31.51,2000,6.61403692948446,6.68334884395667,6.56362826441376,6.61823765157369,9522.1724147387,0.0,1.0
2003-03-07,31.8,31.83,31.75,31.75,1244,6.67914812186745,6.68544920500128,6.66864631664438,6.66864631664438,5922.79124196747,0.0,1.0
2003-03-10,32.0,32.46,31.85,32.0,2844,6.72115534275969,6.81777195081186,6.68964992709051,6.72115534275969,13540.5291737584,0.0,1.0
2003-03-11,31.75,31.91,31.64,31.87,1378,6.66864631664438,6.70225209335818,6.64554234515365,6.69385064917973,6560.77679375497,0.0,1.0
2003-03-12,31.0,31.65,31.0,31.63,2800,6.51111923829845,6.64764270619826,6.51111923829845,6.64344198410903,13331.0413806342,0.0,1.0
2003-03-13,32.6,32.6,30.9,31.1,4044,6.84717700543644,6.84717700543644,6.49011562785233,6.53212284874458,19253.8326226017,0.0,1.0
2003-03-14,31.97,32.02,31.53,32.02,267,6.71485425962586,6.72535606484892,6.62243837366291,6.72535606484892,1271.21001736762,0.0,1.0
2003-03-17,31.96,32.22,31.85,31.9,3244,6.71275389858124,6.76736328574117,6.68964992709051,6.70015173231357,15444.9636567062,0.0,1.0
2003-03-18,31.99,32.0,31.9,32.0,844,6.71905498171508,6.72115534275969,6.70015173231357,6.72115534275969,4018.35675901973,0.0,1.0
2003-03-19,31.5,31.99,31.5,31.99,1778,6.61613729052907,6.71905498171508,6.61613729052907,6.71905498171508,8465.21127670271,0.0,1.0
2003-03-20,31.5,32.0,31.5,31.7,3867,6.61613729052907,6.72115534275969,6.61613729052907,6.65814451142132,18411.1203638973,0.0,1.0
2003-03-21,31.27,31.5,30.9,31.5,3067,6.56782898650299,6.61613729052907,6.49011562785233,6.61613729052907,14602.2513980018,0.0,1.0
2003-03-24,30.1,31.25,30.1,31.02,5200,6.32208674428334,6.56362826441376,6.32208674428334,6.51531996038768,24757.6482783206,0.0,1.0
2003-03-25,30.26,30.95,30.15,30.35,4578,6.35569252099714,6.50061743307539,6.3325885495064,6.37459577039865,21796.2526573369,0.0,1.0
2003-03-26,30.1,30.76,30.1,30.76,3200,6.32208674428334,6.46071057322776,6.32208674428334,6.46071057322776,15235.4758635819,0.0,1.0
2003-03-27,30.26,30.26,30.26,30.26,44,6.35569252099714,6.35569252099714,6.35569252099714,6.35569252099714,209.487793124251,0.0,1.0
2003-03-28,30.0,30.39,30.0,30.27,3467,6.30108313383721,6.3829972145771,6.30108313383721,6.35779288204175,16506.6858809495,0.0,1.0
2003-03-31,30.1,30.19,30.0,30.13,3067,6.32208674428334,6.34098999368485,6.30108313383721,6.32838782741717,14602.2513980018,0.0,1.0
2003-04-01,29.85,30.1,29.85,29.95,1244,6.26957771816803,6.32208674428334,6.26957771816803,6.29058132861415,5922.79124196747,0.0,1.0
2003-04-02,30.11,30.11,29.76,29.76,2178,6.32418710532795,6.32418710532795,6.25067446876652,6.25067446876652,10369.6457596504,0.0,1.0
2003-04-03,30.13,30.22,29.89,30.11,2444,6.32838782741717,6.34729107681869,6.27797916234648,6.32418710532795,11636.0946908107,0.0,1.0
2003-04-04,30.15,30.15,30.15,30.15,800,6.3325885495064,6.3325885495064,6.3325885495064,6.3325885495064,3808.86896589548,0.0,1.0
2003-04-07,30.49,30.65,30.23,30.4,844,6.40400082502322,6.43760660173702,6.3493914378633,6.38509757562171,4018.35675901973,0.0,1.0
2003-04-08,30.45,30.61,30.45,30.61,178,6.39559938084477,6.42920515755857,6.39559938084477,6.42920515755857,847.473344911745,0.0,1.0
2003-04-09,30.45,30.45,30.45,30.45,0,6.39559938084477,6.39559938084477,6.39559938084477,6.39559938084477,0,0.0,1.0
2003-04-10,30.48,30.63,30.48,30.48,1244,6.40190046397861,6.43340587964779,6.40190046397861,6.40190046397861,5922.79124196747,0.0,1.0
2003-04-11,30.61,30.78,30.55,30.67,2044,6.42920515755857,6.46491129531698,6.4166029912909,6.44180732382624,9731.66020786295,0.0,1.0
2003-04-14,31.48,31.64,30.78,30.78,4267,6.61193656843985,6.64554234515365,6.46491129531698,6.46491129531698,20315.554846845,0.0,1.0
2003-04-15,31.6,31.6,31.26,31.26,978,6.6371409009752,6.6371409009752,6.56572862545838,6.56572862545838,4656.34231080722,0.0,1.0
2003-04-16,32.0,32.0,31.42,31.42,2444,6.72115534275969,6.72115534275969,6.59933440217217,6.59933440217217,11636.0946908107,0.0,1.0
2003-04-17,31.88,32.5,31.87,32.0,4578,6.69595101022434,6.82617339499031,6.69385064917973,6.72115534275969,21796.2526573369,0.0,1.0
2003-04-21,31.86,32.0,31.85,31.88,4044,6.69175028813512,6.72115534275969,6.68964992709051,6.69595101022434,19253.8326226017,0.0,1.0
2003-04-22,31.95,32.0,31.87,31.87,1644,6.71065353753663,6.72115534275969,6.69385064917973,6.69385064917973,7827.22572491521,0.0,1.0
2003-04-23,31.72,31.95,31.66,31.95,3067,6.66234523351055,6.71065353753663,6.64974306724287,6.71065353753663,14602.2513980018,0.0,1.0
2003-04-24,31.99,31.99,31.88,31.88,578,6.71905498171508,6.71905498171508,6.69595101022434,6.69595101022434,2751.90782785949,0.0,1.0
2003-04-25,31.8,32.0,31.76,31.99,2978,6.67914812186745,6.72115534275969,6.670746677689,6.71905498171508,14178.5147255459,0.0,1.0
2003-04-28,31.93,31.93,31.75,31.8,2400,6.70645281544741,6.70645281544741,6.66864631664438,6.67914812186745,11426.6068976864,0.0,1.0
2003-04-29,32.0,32.0,31.85,31.99,2400,6.72115534275969,6.72115534275969,6.68964992709051,6.71905498171508,11426.6068976864,0.0,1.0
2003-04-30,32.37,32.37,31.9,32.0,5867,6.79886870141035,6.79886870141035,6.70015173231357,6.72115534275969,27933.292778636,0.0,1.0
2003-05-01,32.98,33.0,32.37,32.37,8267,6.92699072513171,6.93119144722093,6.79886870141035,6.79886870141035,39359.8996763224,0.0,1.0
2003-05-02,33.1,33.12,32.979,32.98,4978,6.95219505766706,6.95639577975628,6.92678068902725,6.92699072513171,23700.6871402846,0.0,1.0
2003-05-05,33.37,33.37,33.0,33.12,2044,7.00890480587159,7.00890480587159,6.93119144722093,6.95639577975628,9731.66020786296,0.0,1.0
2003-05-06,33.75,33.87,33.5,33.5,6800,7.08871852556686,7.11392285810221,7.03620949945155,7.03620949945155,32375.3862101116,0.0,1.0
2003-05-07,33.35,33.8,33.25,33.8,9244,7.00470408378237,7.09922033078993,6.98370047333624,7.09922033078993,44011.4809009223,0.0,1.0
2003-05-08,33.54,33.55,33.2,33.2,5378,7.10709668470722,7.10921567596683,7.03505098188073,7.03505098188073,25380.000864225,0.2975,1.0
2003-05-09,33.05,33.26,32.81,33.26,6267,7.00326611298669,7.04776492943835,6.95241032275623,7.04776492943835,29575.3933462436,0.0,1.0
2003-05-12,32.99,33.23,32.8,33.23,2844,6.99055216542908,7.04140795565954,6.95029133149663,7.04140795565954,13421.4805611484,0.0,1.0
2003-05-13,32.99,32.99,32.79,32.86,1378,6.99055216542908,6.99055216542908,6.94817234023703,6.96300527905424,6503.09430846078,0.0,1.0
2003-05-14,32.51,32.99,32.27,32.85,3867,6.88884058496815,6.99055216542908,6.83798479473769,6.96088628779464,18249.2494127851,0.0,1.0
2003-05-15,33.0,33.0,32.71,32.71,978,6.99267115668868,6.99267115668868,6.93122041016021,6.93122041016021,4615.40365288436,0.0,1.0
2003-05-16,32.6,33.35,32.2,33.35,4978,6.90791150630458,7.06683585077477,6.82315185592047,7.06683585077477,23492.3102086486,0.0,1.0
2003-05-19,32.93,32.94,32.79,32.93,3600,6.97783821787146,6.97995720913107,6.94817234023703,6.97783821787146,16989.2159001878,0.0,1.0
2003-05-20,33.0,33.0,32.85,32.85,4267,6.99267115668868,6.99267115668868,6.96088628779464,6.96088628779464,20136.9400683615,0.0,1.0
2003-05-21,33.41,33.5,33.0,33.0,3378,7.07954979833239,7.09862071966881,6.99267115668868,6.99267115668868,15941.5475863429,0.0,1.0
2003-05-22,33.06,33.45,33.03,33.409,7244,7.0053851042463,7.0880257633708,6.99902813046749,7.07933789920643,34186.077772489,0.0,1.0
2003-05-23,33.44,33.45,33.04,33.45,3644,7.0859067721112,7.0880257633708,7.00114712172709,7.0880257633708,17196.8618723012,0.0,1.0
2003-05-27,33.75,34.0,33.31,33.31,8000,7.15159550115888,7.20457028264894,7.05835988573636,7.05835988573636,37753.8131115284,0.0,1.0
2003-05-28,34.53,35.0,33.75,33.75,5600,7.31687681940788,7.41646940860921,7.15159550115888,7.15159550115888,26427.6691780699,0.0,1.0
2003-05-29,35.0,35.0,34.75,34.99,800,7.41646940860921,7.41646940860921,7.36349462711914,7.41435041734961,3775.38131115284,0.0,1.0
2003-05-30,35.02,35.37,34.91,35.0,3644,7.42070739112841,7.4948720852145,7.39739848727278,7.41646940860921,17196.8618723012,0.0,1.0
2003-06-02,34.95,35.2,34.95,35.15,3778,7.40587445231119,7.45884923380126,7.40587445231119,7.44825427750325,17829.2382419193,0.0,1.0
2003-06-03,34.2,35.38,34.2,35.38,5244,7.246950107841,7.49699107647411,7.246950107841,7.49699107647411,24747.6244946069,0.0,1.0
2003-06-04,34.2,34.32,34.16,34.2,1600,7.246950107841,7.27237800295623,7.23847414280259,7.246950107841,7550.76262230569,0.0,1.0
2003-06-05,34.351,34.351,33.77,34.24,3867,7.278946875861,7.278946875861,7.15583348367808,7.25542607287941,18249.2494127851,0.0,1.0
2003-06-06,34.44,34.57,33.85,34.0,2044,7.29780589807146,7.32535278444629,7.17278541375491,7.20457028264894,9646.09924999552,0.0,1.0
2003-06-09,34.5,34.6,34.5,34.6,1244,7.31051984562908,7.3317097582251,7.31051984562908,7.3317097582251,5870.71793884267,0.0,1.0
2003-06-10,35.15,35.15,34.5,34.64,3378,7.44825427750325,7.44825427750325,7.31051984562908,7.34018572326351,15941.5475863429,0.0,1.0
2003-06-11,35.75,35.75,35.0,35.0,1778,7.5753937530794,7.5753937530794,7.41646940860921,7.41646940860921,8390.7849640372,0.0,1.0
2003-06-12,35.76,36.22,35.3,35.9,2844,7.57751274433901,7.67498634228073,7.48003914639729,7.60717862197344,13421.4805611484,0.0,1.0
2003-06-13,36.52,36.52,35.73,36.0,4978,7.73855608006881,7.73855608006881,7.5711557705602,7.62836853456947,23492.3102086486,0.0,1.0
2003-06-16,36.85,37.5,35.76,35.76,6800,7.80848279163569,7.94621722350986,7.57751274433901,7.57751274433901,32090.7411447992,0.0,1.0
2003-06-17,36.01,36.85,35.85,36.85,3467,7.63048752582907,7.80848279163569,7.59658366567543,7.80848279163569,16361.5587572087,0.0,1.0
2003-06-18,36.25,36.25,35.66,36.25,3378,7.68134331605954,7.68134331605954,7.55632283174298,7.68134331605954,15941.5475863429,0.0,1.0
2003-06-19,37.0,37.25,36.3,36.51,4267,7.84026766052973,7.8932424420198,7.69193827235755,7.7364370888092,20136.9400683615,0.0,1.0
2003-06-20,36.34,37.0,36.34,36.85,2978,7.70041423739596,7.84026766052973,7.70041423739596,7.80848279163569,14053.8569307665,0.0,1.0
2003-06-23,35.42,36.97,35.25,36.97,3867,7.50546704151252,7.83391068675092,7.46944419009927,7.83391068675092,18249.2494127851,0.0,1.0
2003-06-24,35.51,35.56,35.35,35.56,400,7.52453796284894,7.53513291914695,7.4906341026953,7.53513291914695,1887.69065557642,0.0,1.0
2003-06-25,35.509,35.55,35.31,35.35,3867,7.52432606372298,7.53301392788735,7.48215813765689,7.4906341026953,18249.2494127851,0.0,1.0
2003-06-26,36.169,36.6,35.35,35.6,4178,7.66417948685675,7.75550801014563,7.4906341026953,7.54360888418537,19716.9288974957,0.0,1.0
2003-06-27,36.5,36.5,35.36,36.25,2444,7.7343180975496,7.7343180975496,7.4927530939549,7.68134331605954,11533.7899055719,0.0,1.0
2003-06-30,35.999,36.5,35.5,35.5,2444,7.62815663544351,7.7343180975496,7.52241897158934,7.52241897158934,11533.7899055719,0.0,1.0
2003-07-01,24.49,24.49,22.5,23.15,8578,7.78411050009499,7.78411050009499,7.15159192536289,7.35819346987338,26987.6975663997,0.0,1.49999925000037
2003-07-02,25.86,26.0,24.5,24.5,9467,8.21956298621708,8.26406178041934,7.78728898539515,7.78728898539515,29784.6272862096,0.0,1.0
2003-07-03,25.12,26.0,24.89,24.89,5600,7.98435507400515,8.26406178041934,7.91124991210144,7.91124991210144,17618.4549279364,0.0,1.0
2003-07-07,24.4,25.29,24.0,25.29,17200,7.75550413239354,8.03838932410789,7.62836472038709,8.03838932410789,54113.8258500903,0.0,1.0
2003-07-08,24.97,25.25,24.0,24.93,3867,7.93667779450273,8.02567538290725,7.62836472038709,7.92396385330208,12166.1723582732,0.0,1.0
2003-07-09,24.25,24.74,24.0,24.5,6400,7.70782685289112,7.86357263259902,7.62836472038709,7.78728898539515,20135.3770604987,0.0,1.0
2003-07-10,24.25,24.25,23.0,24.25,6467,7.70782685289112,7.70782685289112,7.31051619037096,7.70782685289112,20346.1692891008,0.0,1.0
2003-07-11,24.75,25.42,23.8,24.0,14000,7.86675111789918,8.07970963300999,7.56479501438386,7.62836472038709,44046.137319841,0.0,1.0
2003-07-14,25.1,25.25,24.52,25.25,13067,7.97799810340483,8.02567538290725,7.79364595599547,8.02567538290725,41110.7768827401,0.0,1.0
2003-07-15,24.849,25.15,24.4,25.15,3400,7.89821812237078,7.99389052990563,7.75550413239354,7.99389052990563,10696.91906339,0.0,1.0
2003-07-16,25.05,25.14,24.46,25.14,4867,7.96210567690402,7.99071204460547,7.7745750441945,7.99071204460547,15312.3250239762,0.0,1.0
2003-07-17,24.5,24.86,24.39,24.86,4000,7.78728898539515,7.90171445620096,7.75232564709338,7.90171445620096,12584.6106628117,0.0,1.0
2003-07-18,24.989,25.21,24.5,25.2,11200,7.94271691657304,8.0129614417066,7.78728898539515,8.00978295640644,35236.9098558728,0.0,1.0
2003-07-21,24.59,25.0,24.39,24.41,5467,7.8158953530966,7.94621325040321,7.75232564709338,7.7586826176937,17200.0166233979,0.0,1.0
2003-07-22,24.5,24.74,24.14,24.74,7467,7.78728898539515,7.86357263259902,7.67286351458934,7.86357263259902,23492.3219548038,0.0,1.0
2003-07-23,24.3,25.5,24.3,24.4,10667,7.72371927939192,8.10513751541128,7.72371927939192,7.75550413239354,33560.0104850531,0.0,1.0
2003-07-24,25.55,25.59,24.41,24.74,5600,8.12102994191208,8.13374388311273,7.7586826176937,7.86357263259902,17618.4549279364,0.0,1.0
2003-07-25,25.39,25.52,24.96,25.52,7600,8.0701741771095,8.1114944860116,7.93349930920257,8.1114944860116,23910.7602593423,0.0,1.0
2003-07-28,25.01,25.53,25.01,25.4,7067,7.94939173570337,8.11467297131176,7.94939173570337,8.07335266240966,22233.8608885226,0.0,1.0
2003-07-29,25.01,25.4,25.01,25.01,4667,7.94939173570337,8.07335266240966,7.94939173570337,7.94939173570337,14683.0944908356,0.0,1.0
2003-07-30,25.05,25.35,25.01,25.01,4267,7.96210567690402,8.05746023590886,7.94939173570337,7.94939173570337,13424.6334245544,0.0,1.0
2003-07-31,24.75,25.339,24.51,25.23,6667,7.86675111789918,8.05396390207868,7.79046747069531,8.01931841230692,20975.3998222414,0.0,1.0
2003-08-01,24.799,25.27,24.61,25.27,2067,7.88232569586997,8.03203235350757,7.82225232369692,8.03203235350757,6503.09756000795,0.0,1.0
2003-08-04,25.0,25.0,24.6,25.0,3800,7.94621325040321,7.94621325040321,7.81907383839676,7.94621325040321,11955.3801296711,0.0,1.0
2003-08-05,25.01,25.28,24.9,25.0,3000,7.94939173570337,8.03521083880773,7.9144283974016,7.94621325040321,9438.45799710879,0.0,1.0
2003-08-06,25.01,25.25,25.0,25.25,37267,7.94939173570337,8.02567538290725,7.94621325040321,8.02567538290725,117247.671392751,0.0,1.0
2003-08-07,25.0,25.349,25.0,25.17,2267,8.00927439875841,8.12108386936508,8.00927439875841,8.06373746466997,7076.1715953677,0.1984,1.0
2003-08-08,24.8,25.011,24.3,25.01,5667,7.94520020356835,8.01279847949387,7.78501471559318,8.01247810851792,17688.8682977277,0.0,1.0
2003-08-11,24.99,24.99,24.82,24.82,800,8.00607068899891,8.00607068899891,7.95160762308735,7.95160762308735,2497.10510643765,0.0,1.0
2003-08-12,25.27,25.82,24.51,24.99,7600,8.095774562265,8.27197859903769,7.85229262054275,8.00607068899891,23722.4985111577,0.0,1.0
2003-08-13,25.33,25.33,25.0,25.08,2400,8.11499682082202,8.11499682082202,8.00927439875841,8.03490407683444,7491.31531931296,0.0,1.0
2003-08-14,25.15,25.74,25.0,25.738,1200,8.05733004515096,8.24634892096166,8.00927439875841,8.24570817900976,3745.65765965648,0.0,1.0
2003-08-15,25.301,25.7,25.0,25.12,2667,8.10570606251946,8.23353408192365,8.00927439875841,8.04771891587245,8324.72414858653,0.0,1.0
2003-08-18,25.02,25.46,25.0,25.01,1867,8.01568181827742,8.15664504769557,8.00927439875841,8.01247810851792,5827.61904214887,0.0,1.0
2003-08-19,25.47,25.89,25.02,25.5,5400,8.15984875745507,8.29440456735421,8.01568181827742,8.16945988673358,16855.4594684542,0.0,1.0
2003-08-20,24.801,25.34,24.801,25.34,3267,7.94552057454429,8.11820053058153,7.94552057454429,8.11820053058153,10197.5529784148,0.0,1.0
2003-08-21,24.97,25.2,24.7,24.8,4667,7.9996632694799,8.07334859394848,7.91316310597331,7.94520020356835,14567.4869146807,0.0,1.0
2003-08-22,24.95,24.97,24.75,24.97,1600,7.9932558499609,7.9996632694799,7.92918165477083,7.9996632694799,4994.2102128753,0.0,1.0
2003-08-25,24.75,24.98,24.7,24.73,1800,7.92918165477083,8.00286697923941,7.91316310597331,7.92277423525182,5618.48648948472,0.0,1.0
2003-08-26,24.0,24.95,23.999,24.95,8267,7.68890342280808,7.9932558499609,7.68858305183213,7.9932558499609,25804.4598936501,0.0,1.0
2003-08-27,23.99,24.138,23.99,24.138,600,7.68569971304857,7.73311461748922,7.68569971304857,7.73311461748922,1872.82882982824,0.0,1.0
2003-08-28,23.64,23.986,23.3,23.986,6000,7.57356987146596,7.68441822914477,7.46464373964284,7.68441822914477,18728.2882982824,0.0,1.0
2003-08-29,23.72,23.96,23.46,23.61,4400,7.59919954954198,7.67608858377006,7.51590309579489,7.56395874218745,13734.0780854071,0.0,1.0
2003-09-02,23.82,23.85,23.48,23.48,5067,7.63123664713702,7.64084777641553,7.5223105153139,7.5223105153139,15816.0394678995,0.0,1.0
2003-09-03,23.2,24.21,23.15,24.2,3200,7.43260664204781,7.75618132775765,7.41658809325029,7.75297761799814,9988.42042575061,0.0,1.0
2003-09-04,23.94,23.94,23.39,23.46,4667,7.66968116425106,7.66968116425106,7.49347712747837,7.51590309579489,14567.4869146807,0.0,1.0
2003-09-05,23.95,24.12,23.9,23.9,4067,7.67288487401056,7.72734793992212,7.65686632521304,7.65686632521304,12694.6580848524,0.0,1.0
2003-09-08,23.97,24.12,23.97,24.109,2600,7.67929229352957,7.72734793992212,7.67929229352957,7.72382385918666,8115.59159592237,0.0,1.0
2003-09-09,24.18,24.24,24.12,24.12,7867,7.74657019847914,7.76579245703616,7.72734793992212,7.72734793992212,24555.9073404313,0.0,1.0
2003-09-10,24.46,24.46,24.23,24.23,3600,7.83627407174523,7.83627407174523,7.76258874727665,7.76258874727665,11236.9729789694,0.0,1.0
2003-09-11,24.45,25.0,24.44,24.71,5067,7.83307036198573,8.00927439875841,7.82986665222623,7.91636681573282,15816.0394678995,0.0,1.0
2003-09-12,24.74,24.74,24.74,24.74,200,7.92597794501132,7.92597794501132,7.92597794501132,7.92597794501132,624.276276609414,0.0,1.0
2003-09-15,24.73,24.99,24.4,24.949,5200,7.92277423525182,8.00607068899891,7.81705181318821,7.99293547898495,16231.1831918448,0.0,1.0
2003-09-16,24.581,25.2,24.58,24.89,6467,7.87503895983522,8.07334859394848,7.87471858885927,7.97403359140388,20185.9734041654,0.0,1.0
2003-09-17,24.8,25.18,24.69,25.18,7800,7.94520020356835,8.06694117442947,7.90995939621381,8.06694117442947,24346.7747877671,0.0,1.0
2003-09-18,25.19,25.19,24.82,24.82,2200,8.07014488418898,8.07014488418898,7.95160762308735,7.95160762308735,6867.03904270354,0.0,1.0
2003-09-19,25.041,25.2,25.041,25.2,3000,8.02240960877238,8.07334859394848,8.02240960877238,8.07334859394848,9364.1441491412,0.0,1.0
2003-09-22,25.2,25.2,24.63,25.19,3667,8.07334859394848,8.07334859394848,7.89073713765679,8.07014488418898,11446.1055316336,0.0,1.0
2003-09-23,25.46,25.46,24.87,24.87,3267,8.15664504769557,8.15664504769557,7.96762617188487,7.96762617188487,10197.5529784148,0.0,1.0
2003-09-24,25.49,25.5,25.06,25.5,2600,8.16625617697408,8.16945988673358,8.02849665731543,8.16945988673358,8115.59159592237,0.0,1.0
2003-09-25,25.52,25.6,24.99,25.49,6667,8.17586730625259,8.20149698432862,8.00607068899891,8.16625617697408,20810.2496807748,0.0,1.0
2003-09-26,25.09,25.7,25.09,25.58,4467,8.03810778659394,8.23353408192365,8.03810778659394,8.19508956480961,13943.2106380713,0.0,1.0
2003-09-29,25.3,25.38,25.06,25.38,667,8.10538569154351,8.13101536961954,8.02849665731543,8.13101536961954,2081.96138249239,0.0,1.0
2003-09-30,25.25,25.7,25.111,25.111,4200,8.089367142746,8.23353408192365,8.0448355770889,8.0448355770889,13109.8018087977,0.0,1.0
2003-10-01,26.59,26.6,25.49,25.49,7000,8.51866425051945,8.52186796027895,8.16625617697408,8.16625617697408,21849.6696813295,0.0,1.0
2003-10-02,26.01,27.0,26.01,26.5,2600,8.33284908446825,8.65001635065909,8.33284908446825,8.48983086268392,8115.59159592238,0.0,1.0
2003-10-03,26.9,27.1,26.01,26.01,5267,8.61797925306405,8.68205344825412,8.33284908446825,8.33284908446825,16440.3157445089,0.0,1.0
2003-10-06,26.4,27.08,26.2,26.2,4067,8.45779376508888,8.67564602873511,8.39371956989882,8.39371956989882,12694.6580848524,0.0,1.0
2003-10-07,26.301,26.4,26.03,26.26,1800,8.4260770384698,8.45779376508888,8.33925650398726,8.41294182845584,5618.48648948472,0.0,1.0
2003-10-08,26.4,26.4,26.0,26.0,2467,8.45779376508888,8.45779376508888,8.32964537470875,8.32964537470875,7700.44787197712,0.0,1.0
2003-10-09,26.01,26.61,25.79,26.4,7467,8.33284908446825,8.52507167003845,8.26236746975918,8.45779376508888,23307.3547872125,0.0,1.0
2003-10-10,26.34,26.36,25.84,26.13,3200,8.43857150653186,8.44497892605087,8.2783860185567,8.37129360158229,9988.42042575062,0.0,1.0
2003-10-13,26.35,26.35,26.03,26.34,3667,8.44177521629137,8.44177521629137,8.33925650398726,8.43857150653186,11446.1055316336,0.0,1.0
2003-10-14,26.5,26.5,26.33,26.35,2200,8.48983086268392,8.48983086268392,8.43536779677236,8.44177521629137,6867.03904270355,0.0,1.0
2003-10-15,26.73,26.75,26.5,26.72,2667,8.56351618715249,8.5699236066715,8.48983086268392,8.56031247739299,8324.72414858653,0.0,1.0
2003-10-16,26.84,26.9,26.46,26.9,5800,8.59875699450703,8.61797925306405,8.4770160236459,8.61797925306405,18104.012021673,0.0,1.0
2003-10-17,26.5,26.75,26.5,26.749,867,8.48983086268392,8.5699236066715,8.48983086268392,8.56960323569555,2706.23765910181,0.0,1.0
2003-10-20,26.39,26.75,26.39,26.75,3200,8.45459005532938,8.5699236066715,8.45459005532938,8.5699236066715,9988.42042575062,0.0,1.0
2003-10-21,26.3,26.85,26.3,26.69,1600,8.42575666749385,8.60196070426654,8.42575666749385,8.55070134811448,4994.21021287531,0.0,1.0
2003-10-22,26.02,26.5,26.02,26.4,1667,8.33605279422776,8.48983086268392,8.33605279422776,8.45779376508888,5203.34276553946,0.0,1.0
2003-10-23,26.44,26.49,26.44,26.445,3067,8.4706086041269,8.48662715292441,8.4706086041269,8.47221045900665,9573.27670180535,0.0,1.0
2003-10-24,26.0,26.25,25.95,26.14,3600,8.32964537470875,8.40973811869633,8.31362682591123,8.3744973113418,11236.9729789694,0.0,1.0
2003-10-27,25.81,26.11,25.79,26.11,4800,8.26877488927819,8.36488618206329,8.26236746975918,8.36488618206329,14982.6306386259,0.0,1.0
2003-10-28,25.9,26.279,25.9,26.2,3200,8.29760827711372,8.41902887699889,8.29760827711372,8.39371956989882,9988.42042575061,0.0,1.0
2003-10-29,26.3,26.3,26.25,26.25,467,8.42575666749385,8.42575666749385,8.40973811869633,8.40973811869633,1457.68510588298,0.0,1.0
2003-10-30,26.44,26.48,26.05,26.48,1200,8.4706086041269,8.48342344316491,8.34566392350627,8.48342344316491,3745.65765965648,0.0,1.0
2003-10-31,26.74,27.0,26.061,26.45,4067,8.566719896912,8.65001635065909,8.34918800424172,8.4738123138864,12694.6580848524,0.0,1.0
2003-11-03,26.84,26.84,26.24,26.56,5667,8.59875699450703,8.59875699450703,8.40653440893683,8.50905312124094,17688.8682977277,0.0,1.0
2003-11-04,26.4,26.84,26.4,26.84,600,8.45779376508888,8.59875699450703,8.45779376508888,8.59875699450703,1872.82882982824,0.0,1.0
2003-11-05,26.5,26.5,26.27,26.42,2400,8.48983086268392,8.48983086268392,8.41614553821534,8.46420118460789,7491.31531931296,0.0,1.0
2003-11-06,26.24,26.24,26.24,26.24,667,8.47140953156677,8.47140953156677,8.47140953156677,8.47140953156677,2066.01745964264,0.2025,1.0
2003-11-07,26.04,26.75,26.01,26.25,5000,8.40684086135666,8.63605964060256,8.39715556082515,8.47463796507728,15487.3872536929,0.0,1.0
2003-11-10,26.011,26.68,26.011,26.68,800,8.39747840417619,8.61346060602902,8.39747840417619,8.61346060602902,2477.98196059087,0.0,1.0
2003-11-11,26.01,26.45,26.01,26.01,3600,8.39715556082515,8.53920663528739,8.39715556082515,8.39715556082515,11150.9188226589,0.0,1.0
2003-11-12,26.23,26.24,26.0,26.24,1000,8.46818109805627,8.47140953156677,8.39392712731464,8.47140953156677,3097.47745073858,0.0,1.0
2003-11-13,25.98,25.98,25.4,25.4,5267,8.38747026029363,8.38747026029363,8.2002211166843,8.2002211166843,16314.4137330401,0.0,1.0
2003-11-14,25.68,26.0,25.68,25.99,1600,8.29061725497846,8.39392712731464,8.29061725497846,8.39069869380413,4955.96392118173,0.0,1.0
2003-11-17,25.76,26.74,25.72,26.74,4000,8.3164447230625,8.63283120709205,8.30353098902048,8.63283120709205,12389.9098029543,0.0,1.0
2003-11-18,26.19,26.19,25.79,26.13,800,8.45526736401425,8.45526736401425,8.32613002359402,8.43589676295121,2477.98196059087,0.0,1.0
2003-11-19,25.82,26.2,25.791,26.2,3267,8.33581532412554,8.45849579752475,8.32645286694507,8.45849579752475,10119.458831563,0.0,1.0
2003-11-20,25.781,26.15,25.68,26.15,1800,8.32322443343457,8.44235362997222,8.29061725497846,8.44235362997222,5575.45941132945,0.0,1.0
2003-11-21,26.24,26.24,25.95,26.24,3067,8.47140953156677,8.47140953156677,8.37778495976211,8.47140953156677,9499.96334141524,0.0,1.0
2003-11-24,26.15,26.35,25.86,26.01,3667,8.44235362997222,8.50692230018234,8.34872905816756,8.39715556082515,11358.4498118584,0.0,1.0
2003-11-25,26.389,26.5,26.14,26.14,1400,8.51951319087331,8.55534880283992,8.43912519646172,8.43912519646172,4336.46843103402,0.0,1.0
2003-11-26,26.989,26.989,26.16,26.48,1067,8.71321920150365,8.71321920150365,8.44558206348273,8.54889193581891,3305.00843993807,0.0,1.0
2003-11-28,26.25,27.0,26.01,26.01,800,8.47463796507728,8.7167704783652,8.39715556082515,8.39715556082515,2477.98196059087,0.0,1.0
2003-12-01,26.739,27.0,26.36,26.99,2000,8.632508363741,8.7167704783652,8.51015073369284,8.7135420448547,6194.95490147717,0.0,1.0
2003-12-02,27.2,27.2,26.08,26.08,5067,8.78133914857531,8.78133914857531,8.41975459539868,8.41975459539868,15694.9182428924,0.0,1.0
2003-12-03,26.77,27.16,26.77,27.16,1600,8.64251650762357,8.76842541453329,8.64251650762357,8.76842541453329,4955.96392118174,0.0,1.0
2003-12-04,27.0,27.07,26.85,27.07,2200,8.7167704783652,8.73936951293874,8.66834397570762,8.73936951293874,6814.45039162489,0.0,1.0
2003-12-05,27.24,27.24,26.82,26.82,3000,8.79425288261734,8.79425288261734,8.6586586751761,8.6586586751761,9292.43235221575,0.0,1.0
2003-12-08,27.49,27.49,27.06,27.06,2400,8.87496372037998,8.87496372037998,8.73614107942824,8.73614107942824,7433.9458817726,0.0,1.0
2003-12-09,29.33,29.74,27.05,27.05,6867,9.46899548631301,9.60136126024374,8.73291264591773,8.73291264591773,21270.3776542219,0.0,1.0
2003-12-10,28.76,29.2,28.01,28.52,5867,9.28497477621419,9.42702585067644,9.04284226292627,9.20749237196206,18172.9002034833,0.0,1.0
2003-12-11,28.661,29.0,28.661,28.9,2667,9.25301328446019,9.36245718046633,9.25301328446019,9.33017284536127,8260.9723611198,0.0,1.0
2003-12-12,28.51,29.17,28.51,28.67,4600,9.20426393845155,9.41734055014492,9.20426393845155,9.25591887461964,14248.3962733975,0.0,1.0
2003-12-15,28.98,29.13,28.07,29.13,7200,9.35600031344532,9.4044268161029,9.06221286398931,9.4044268161029,22301.8376453178,0.0,1.0
2003-12-16,28.5,28.98,28.27,28.98,5467,9.20103550494105,9.35600031344532,9.12678153419942,9.35600031344532,16933.9092231878,0.0,1.0
2003-12-17,28.5,28.89,28.08,28.5,5267,9.20103550494105,9.32694441185077,9.06544129749981,9.20103550494105,16314.4137330401,0.0,1.0
2003-12-18,28.15,28.99,28.08,28.99,6200,9.08804033207335,9.35922874695582,9.06544129749981,9.35922874695582,19204.3601945792,0.0,1.0
2003-12-19,28.6,28.6,28.13,28.15,1400,9.2333198400461,9.2333198400461,9.08158346505234,9.08804033207335,4336.46843103402,0.0,1.0
2003-12-22,28.0,28.23,28.0,28.11,5200,9.03961382941577,9.1138678001574,9.03961382941577,9.07512659803133,16106.8827438406,0.0,1.0
2003-12-23,28.28,28.28,27.75,27.75,2267,9.13000996770992,9.13000996770992,8.95890299165312,8.95890299165312,7021.98138082437,0.0,1.0
2003-12-24,28.28,28.28,28.28,28.28,400,9.13000996770992,9.13000996770992,9.13000996770992,9.13000996770992,1238.99098029543,0.0,1.0
2003-12-26,27.9,28.29,27.75,27.98,1067,9.00732949431071,9.13323840122043,8.95890299165312,9.03315696239475,3305.00843993807,0.0,1.0
2003-12-29,28.27,28.29,27.9,28.29,1600,9.12678153419942,9.13323840122043,9.00732949431071,9.13323840122043,4955.96392118173,0.0,1.0
2003-12-30,28.19,28.3,27.26,28.27,6267,9.10095406611537,9.13646683473093,8.80070974963835,9.12678153419942,19411.8911837787,0.0,1.0
2003-12-31,27.859,28.0,27.17,28.0,3267,8.99409291691764,9.03961382941577,8.7716538480438,9.03961382941577,10119.458831563,0.0,1.0
2004-01-02,27.77,27.9,27.01,27.01,1467,8.96535985867414,9.00732949431071,8.71999891187571,8.71999891187571,4543.9994202335,0.0,1.0
2004-01-05,27.83,27.83,26.56,26.76,6267,8.98473045973717,8.98473045973717,8.57471940390295,8.63928807411307,19411.8911837787,0.0,1.0
2004-01-06,28.5,28.65,27.1,27.1,5400,9.20103550494105,9.24946200759863,8.74905481347026,8.74905481347026,16726.3782339884,0.0,1.0
2004-01-07,28.81,28.81,28.17,28.76,3867,9.30111694376672,9.30111694376672,9.09449719909436,9.28497477621419,11977.9453020061,0.0,1.0
2004-01-08,28.97,29.56,28.371,28.371,4600,9.35277187993481,9.54324945705464,9.15938871265552,9.15938871265552,14248.3962733975,0.0,1.0
2004-01-09,29.0,29.0,28.501,28.72,3267,9.36245718046633,9.36245718046633,9.2013583482921,9.27206104217217,10119.458831563,0.0,1.0
2004-01-12,29.371,29.9,29.0,29.0,11267,9.48223206370609,9.65301619641184,9.36245718046633,9.36245718046633,34899.2784374716,0.0,1.0
2004-01-13,29.49,30.02,28.77,29.371,8000,9.5206504224811,9.6917573985379,9.2882032097247,9.48223206370609,24779.8196059087,0.0,1.0
2004-01-14,29.0,29.24,28.87,28.88,5400,9.36245718046633,9.43993958471846,9.32048754482975,9.32371597834026,16726.3782339884,0.0,1.0
2004-01-15,29.2,29.86,28.75,29.86,2667,9.42702585067644,9.64010246236981,9.28174634270369,9.64010246236981,8260.97236111981,0.0,1.0
2004-01-16,29.0,29.17,29.0,29.001,1067,9.36245718046633,9.41734055014492,9.36245718046633,9.36278002381738,3305.00843993807,0.0,1.0
2004-01-20,29.5,29.5,28.81,29.21,2867,9.52387885599161,9.52387885599161,9.30111694376672,9.43025428418695,8880.46785126752,0.0,1.0
2004-01-21,29.34,29.698,29.26,29.26,1467,9.47222391982352,9.58780183949962,9.44639645173947,9.44639645173947,4543.9994202335,0.0,1.0
2004-01-22,29.06,29.69,29.05,29.6,4200,9.38182778152936,9.58521909269122,9.37859934801886,9.55616319109667,13009.4052931021,0.0,1.0
2004-01-23,29.1,29.15,29.1,29.14,1200,9.39474151557138,9.41088368312391,9.39474151557138,9.40765524961341,3716.9729408863,0.0,1.0
2004-01-26,29.0,29.54,28.26,29.14,8067,9.36245718046633,9.53679259003363,9.12355310068891,9.40765524961341,24987.3505951082,0.0,1.0
2004-01-27,28.68,29.409,28.41,28.8,4467,9.25914730813015,9.49450011104601,9.1719796033465,9.29788851025622,13836.4317724493,0.0,1.0
2004-01-28,28.66,28.67,28.3,28.37,2600,9.25269044110914,9.25591887461964,9.13646683473093,9.15906586930447,8053.44137192032,0.0,1.0
2004-01-29,28.539,28.539,28.15,28.25,1267,9.21362639563202,9.21362639563202,9.08804033207335,9.12032466717841,3924.50393008579,0.0,1.0
2004-01-30,28.54,28.54,28.54,28.54,0,9.21394923898307,9.21394923898307,9.21394923898307,9.21394923898307,0,0.0,1.0
2004-02-02,28.16,28.45,28.141,28.25,4600,9.09126876558386,9.18489333738852,9.08513474191389,9.12032466717841,14248.3962733975,0.0,1.0
2004-02-03,28.62,28.99,28.14,28.25,3867,9.23977670706712,9.35922874695582,9.08481189856284,9.12032466717841,11977.9453020061,0.0,1.0
2004-02-04,28.73,28.78,28.16,28.42,1400,9.27528947568268,9.2914316432352,9.09126876558386,9.175208036857,4336.46843103402,0.0,1.0
2004-02-05,27.75,28.2,27.75,28.19,7267,9.02427877024086,9.1706184259745,9.02427877024086,9.16736643362486,22346.3010323891,0.2025,1.0
2004-02-06,28.249,28.249,27.92,28.03,1000,9.18655318848772,9.18655318848772,9.07956264018468,9.11533455603068,3075.03798436618,0.0,1.0
2004-02-09,27.91,28.44,27.91,28.25,1467,9.07631064783505,9.24866624236577,9.07631064783505,9.18687838772268,4511.08072306519,0.0,1.0
2004-02-10,28.751,28.751,27.901,28.19,2467,9.34980320443946,9.34980320443946,9.07338385472037,9.16736643362486,7586.11870743137,0.0,1.0
2004-02-11,28.31,28.75,28.271,28.75,1267,9.2063903418205,9.3494780052045,9.19370757165692,9.3494780052045,3896.07312619195,0.0,1.0
2004-02-12,28.31,28.31,28.31,28.31,0,9.2063903418205,9.2063903418205,9.2063903418205,9.2063903418205,0,0.0,1.0
2004-02-13,28.73,28.73,28.49,28.49,667,9.34297402050523,9.34297402050523,9.26492620411395,9.26492620411395,2051.05033557224,0.0,1.0
2004-02-17,28.09,28.78,28.09,28.78,1800,9.1348465101285,9.35923398225341,9.1348465101285,9.35923398225341,5535.06837185913,0.0,1.0
2004-02-18,28.05,28.25,28.05,28.25,2200,9.12183854072995,9.18687838772268,9.12183854072995,9.18687838772268,6765.08356560561,0.0,1.0
2004-02-19,28.18,28.19,27.88,28.045,2800,9.16411444127523,9.16736643362486,9.06655467078614,9.12021254455514,8610.10635622531,0.0,1.0
2004-02-20,27.861,28.3,27.81,28.3,1267,9.06037588532183,9.20313834947086,9.04379072433868,9.20313834947086,3896.07312619195,0.0,1.0
2004-02-23,28.0,28.26,27.9,28.23,3000,9.10557857898177,9.19013038007232,9.07305865548541,9.18037440302341,9225.11395309855,0.0,1.0
2004-02-24,27.91,28.26,27.91,28.26,2267,9.07631064783505,9.19013038007232,9.07631064783505,9.19013038007232,6971.11111055813,0.0,1.0
2004-02-25,28.1,28.14,28.09,28.14,4467,9.13809850247814,9.15110647187668,9.1348465101285,9.15110647187668,13736.1946761637,0.0,1.0
2004-02-26,28.22,28.22,27.99,28.22,2467,9.17712241067377,9.17712241067377,9.10232658663213,9.17712241067377,7586.11870743137,0.0,1.0
2004-02-27,28.2,28.2,27.76,27.76,2400,9.1706184259745,9.1706184259745,9.0275307625905,9.0275307625905,7380.09116247884,0.0,1.0
2004-03-01,28.0,28.19,27.99,28.0,2400,9.10557857898177,9.16736643362486,9.10232658663213,9.10557857898177,7380.09116247884,0.0,1.0
2004-03-02,28.04,28.19,27.8,28.179,3467,9.11858654838032,9.16736643362486,9.04053873198905,9.16378924204026,10661.1566917976,0.0,1.0
2004-03-03,28.229,28.23,28.229,28.23,200,9.18004920378844,9.18037440302341,9.18004920378844,9.18037440302341,615.007596873237,0.0,1.0
2004-03-04,27.501,28.229,27.501,28.22,4067,8.94330416073492,9.18004920378844,8.94330416073492,9.17712241067377,12506.1794824173,0.0,1.0
2004-03-05,27.929,27.94,27.85,27.85,667,9.08248943329935,9.08606662488396,9.05679869373723,9.05679869373723,2051.05033557224,0.0,1.0
2004-03-08,27.771,28.19,27.66,28.19,1467,9.0311079541751,9.16736643362486,8.99501083909414,9.16736643362486,4511.08072306519,0.0,1.0
2004-03-09,28.0,28.07,27.8,27.8,1400,9.10557857898177,9.12834252542923,9.04053873198905,9.04053873198905,4305.05317811266,0.0,1.0
2004-03-10,27.71,28.0,27.64,27.8,1467,9.01127080084232,9.10557857898177,8.98850685439486,9.04053873198905,4511.08072306519,0.0,1.0
2004-03-11,27.81,27.81,27.65,27.65,1200,9.04379072433868,9.04379072433868,8.9917588467445,8.9917588467445,3690.04558123942,0.0,1.0
2004-03-12,27.44,28.05,27.41,27.98,3867,8.92346700740214,9.12183854072995,8.91371103035323,9.0990745942825,11891.171885544,0.0,1.0
2004-03-15,28.07,28.07,27.59,27.83,2400,9.12834252542923,9.12834252542923,8.97224689264668,9.05029470903795,7380.09116247884,0.0,1.0
2004-03-16,27.3,27.72,27.17,27.72,2467,8.87793911450723,9.01452279319195,8.83566321396196,9.01452279319195,7586.11870743137,0.0,1.0
2004-03-17,27.72,28.18,27.5,27.59,2800,9.01452279319195,9.16411444127523,8.94297896149996,8.97224689264668,8610.10635622531,0.0,1.0
2004-03-18,27.9,27.99,27.9,27.99,1600,9.07305865548541,9.10232658663213,9.07305865548541,9.10232658663213,4920.06077498589,0.0,1.0
2004-03-19,27.91,28.23,27.87,28.23,1000,9.07631064783505,9.18037440302341,9.0633026784365,9.18037440302341,3075.03798436618,0.0,1.0
2004-03-22,27.55,27.91,27.53,27.9,2200,8.95923892324814,9.07631064783505,8.95273493854886,9.07305865548541,6765.0835656056,0.0,1.0
2004-03-23,28.15,28.74,27.86,27.91,3867,9.15435846422632,9.34622601285486,9.06005068608686,9.07631064783505,11891.171885544,0.0,1.0
2004-03-24,28.0,28.14,27.9,27.9,1000,9.10557857898177,9.15110647187668,9.07305865548541,9.07305865548541,3075.03798436618,0.0,1.0
2004-03-25,28.18,28.38,27.94,28.0,3467,9.16411444127523,9.22915428826795,9.08606662488396,9.10557857898177,10661.1566917976,0.0,1.0
2004-03-26,27.61,27.94,27.6,27.94,3200,8.97875087734595,9.08606662488396,8.97549888499632,9.08606662488396,9840.12154997179,0.0,1.0
2004-03-29,27.511,27.74,27.51,27.74,800,8.94655615308455,9.02102677789123,8.94623095384959,9.02102677789123,2460.03038749295,0.0,1.0
2004-03-30,27.66,27.74,27.551,27.739,2400,8.99501083909414,9.02102677789123,8.9595641224831,9.02070157865626,7380.09116247884,0.0,1.0
2004-03-31,28.23,28.23,27.95,27.95,1200,9.18037440302341,9.18037440302341,9.08931861723359,9.08931861723359,3690.04558123942,0.0,1.0
2004-04-01,28.21,28.45,27.65,27.65,1067,9.17387041832414,9.25191823471541,8.9917588467445,8.9917588467445,3281.06552931872,0.0,1.0
2004-04-02,28.4,28.41,28.03,28.41,1267,9.23565827296723,9.23891026531686,9.11533455603068,9.23891026531686,3896.07312619195,0.0,1.0
2004-04-05,28.46,28.46,28.03,28.41,2467,9.25517022706504,9.25517022706504,9.11533455603068,9.23891026531686,7586.11870743138,0.0,1.0
2004-04-06,28.3,28.31,28.221,28.3,1800,9.20313834947086,9.2063903418205,9.17744760990874,9.20313834947086,5535.06837185913,0.0,1.0
2004-04-07,28.311,28.311,28.311,28.311,200,9.20671554105546,9.20671554105546,9.20671554105546,9.20671554105546,615.007596873237,0.0,1.0
2004-04-08,28.3,28.67,28.3,28.67,400,9.20313834947086,9.32346206640741,9.20313834947086,9.32346206640741,1230.01519374647,0.0,1.0
2004-04-12,28.3,28.67,28.3,28.67,1800,9.20313834947086,9.32346206640741,9.20313834947086,9.32346206640741,5535.06837185913,0.0,1.0
2004-04-13,28.35,28.63,28.21,28.5,2800,9.21939831121905,9.31045409700886,9.17387041832414,9.26817819646359,8610.10635622531,0.0,1.0
2004-04-14,28.19,28.211,28.19,28.201,800,9.16736643362486,9.1741956175591,9.16736643362486,9.17094362520946,2460.03038749295,0.0,1.0
2004-04-15,28.25,28.53,28.232,28.53,800,9.18687838772268,9.2779341735125,9.18102480149333,9.2779341735125,2460.03038749295,0.0,1.0
2004-04-16,28.299,28.45,27.94,28.181,3067,9.2028131502359,9.25191823471541,9.08606662488396,9.16443964051019,9431.14149805108,0.0,1.0
2004-04-19,28.31,28.31,27.81,28.01,3267,9.2063903418205,9.2063903418205,9.04379072433868,9.10883057133141,10046.1490949243,0.0,1.0
2004-04-20,28.05,28.38,27.75,28.37,3800,9.12183854072995,9.22915428826795,9.02427877024086,9.22590229591832,11685.1443405915,0.0,1.0
2004-04-21,27.7,27.76,27.69,27.75,1400,9.00801880849268,9.0275307625905,9.00476681614305,9.02427877024086,4305.05317811266,0.0,1.0
2004-04-22,27.9,28.16,27.9,28.16,1800,9.07305865548541,9.15761045657595,9.07305865548541,9.15761045657595,5535.06837185913,0.0,1.0
2004-04-23,27.76,28.12,27.58,28.12,2467,9.0275307625905,9.14460248717741,8.96899490029704,9.14460248717741,7586.11870743137,0.0,1.0
2004-04-26,27.88,27.88,27.3,27.56,6200,9.06655467078614,9.06655467078614,8.87793911450723,8.96249091559777,19065.2355030703,0.0,1.0
2004-04-27,27.909,27.92,27.16,27.16,667,9.07598544860008,9.07956264018468,8.83241122161232,8.83241122161232,2051.05033557224,0.0,1.0
2004-04-28,27.5,27.85,27.5,27.85,1067,8.94297896149996,9.05679869373723,8.94297896149996,9.05679869373723,3281.06552931872,0.0,1.0
2004-04-29,27.9,27.91,27.16,27.76,2800,9.07305865548541,9.07631064783505,8.83241122161232,9.0275307625905,8610.10635622531,0.0,1.0
2004-04-30,27.22,27.281,27.22,27.252,1400,8.85192317571014,8.87176032904292,8.85192317571014,8.86232955122897,4305.05317811265,0.0,1.0
2004-05-03,27.599,27.599,27.599,27.599,67,8.97517368576136,8.97517368576136,8.97517368576136,8.97517368576136,206.027544952534,0.0,1.0
2004-05-04,26.81,27.6,26.81,27.589,6800,8.71859148937505,8.97549888499632,8.71859148937505,8.97192169341172,20910.25829369,0.0,1.0
2004-05-05,27.04,27.23,26.83,27.099,5800,8.79338731341668,8.85517516805977,8.72509547407432,8.81257406827954,17835.2203093239,0.0,1.0
2004-05-06,26.86,27.0,26.01,26.51,4667,8.80233029237818,8.84820989926325,8.52377553629027,8.68763127516551,14241.1856674526,0.2075,1.0
2004-05-07,26.73,26.79,26.0,26.0,2267,8.75972780027062,8.77939048893565,8.52049842151276,8.52049842151276,6917.67043242233,0.0,1.0
2004-05-10,26.57,26.98,26.0,26.0,5000,8.70729396383054,8.84165566970824,8.52049842151276,8.52049842151276,15257.323406313,0.0,1.0
2004-05-11,26.25,26.54,26.04,26.52,4800,8.60242629095039,8.69746261949803,8.53360688062278,8.69090838994302,14647.0304700605,0.0,1.0
2004-05-12,26.3,26.3,26.25,26.25,1800,8.61881186483791,8.61881186483791,8.60242629095039,8.60242629095039,5492.63642627269,0.0,1.0
2004-05-13,26.38,26.4,25.79,26.36,4600,8.64502878305795,8.65158301261296,8.45167901118516,8.63847455350294,14036.737533808,0.0,1.0
2004-05-14,26.4,26.4,26.056,26.056,400,8.65158301261296,8.65158301261296,8.53885026426679,8.53885026426679,1220.58587250504,0.0,1.0
2004-05-17,26.27,26.27,26.01,26.01,867,8.60898052050539,8.60898052050539,8.52377553629027,8.52377553629027,2645.61987865468,0.0,1.0
2004-05-18,26.31,26.31,26.31,26.31,400,8.62208897961541,8.62208897961541,8.62208897961541,8.62208897961541,1220.58587250504,0.0,1.0
2004-05-19,26.5,26.5,26.3,26.5,1467,8.68435416038801,8.68435416038801,8.61881186483791,8.68435416038801,4476.49868741225,0.0,1.0
2004-05-20,26.55,26.619,26.31,26.619,1467,8.70073973427553,8.72335182624032,8.62208897961541,8.72335182624032,4476.49868741225,0.0,1.0
2004-05-21,26.34,26.62,26.34,26.62,3200,8.63192032394793,8.72367953771807,8.63192032394793,8.72367953771807,9764.68698004035,0.0,1.0
2004-05-24,26.241,26.59,25.85,26.59,3000,8.59947688765063,8.71384819338555,8.47134169985019,8.71384819338555,9154.39404378783,0.0,1.0
2004-05-25,26.98,26.98,26.26,26.26,3000,8.84165566970824,8.84165566970824,8.60570340572789,8.60570340572789,9154.39404378783,0.0,1.0
2004-05-26,26.99,26.99,26.791,26.791,667,8.84493278448575,8.84493278448575,8.7797182004134,8.7797182004134,2035.32694240216,0.0,1.0
2004-05-27,27.181,27.25,26.99,27.0,1400,8.90752567673609,8.93013776870088,8.84493278448575,8.84820989926325,4272.05055376765,0.0,1.0
2004-05-28,27.28,27.35,27.2,27.2,1067,8.93996911303339,8.96290891647593,8.91375219481335,8.91375219481335,3255.9128149072,0.0,1.0
2004-06-01,27.47,27.47,27.2,27.27,2467,9.00223429380598,9.00223429380598,8.91375219481335,8.93669199825588,7527.96336867486,0.0,1.0
2004-06-02,27.38,27.48,27.38,27.45,1067,8.97274026080844,9.00551140858349,8.97274026080844,8.99568006425097,3255.9128149072,0.0,1.0
2004-06-03,27.35,27.429,27.17,27.17,1267,8.96290891647593,8.98879812321821,8.90392085048084,8.90392085048084,3866.20575115972,0.0,1.0
2004-06-04,27.29,27.46,27.02,27.36,3800,8.94324622781089,8.99895717902848,8.85476412881826,8.96618603125343,11595.5657887979,0.0,1.0
2004-06-07,27.55,27.55,27.29,27.3,1600,9.02845121202602,9.02845121202602,8.94324622781089,8.9465233425884,4882.34349002018,0.0,1.0
2004-06-08,27.35,27.55,27.331,27.331,667,8.96290891647593,9.02845121202602,8.95668239839866,8.95668239839866,2035.32694240216,0.0,1.0
2004-06-09,27.35,27.35,27.35,27.35,0,8.96290891647593,8.96290891647593,8.96290891647593,8.96290891647593,0,0.0,1.0
2004-06-10,27.66,27.66,27.36,27.39,1667,9.06449947457858,9.06449947457858,8.96618603125343,8.97601737558594,5086.79162366477,0.0,1.0
2004-06-14,26.94,27.79,26.94,27.79,6600,8.82854721059822,9.10710196668614,8.82854721059822,9.10710196668614,20139.6668963332,0.0,1.0
2004-06-15,26.88,27.44,26.88,26.95,2067,8.80888452193319,8.99240294947347,8.80888452193319,8.83182432537573,6307.37749616981,0.0,1.0
2004-06-16,27.24,27.24,27.24,27.24,67,8.92686065392337,8.92686065392337,8.92686065392337,8.92686065392337,204.448133644595,0.0,1.0
2004-06-17,27.09,27.24,26.8,26.81,2000,8.8777039322608,8.92686065392337,8.78266760371315,8.78594471849066,6102.92936252521,0.0,1.0
2004-06-18,26.8,27.16,26.8,26.84,1000,8.78266760371315,8.90064373570333,8.78266760371315,8.79577606282317,3051.46468126261,0.0,1.0
2004-06-21,26.87,26.91,26.75,26.81,1400,8.80560740715569,8.81871586626571,8.76628202982563,8.78594471849066,4272.05055376765,0.0,1.0
2004-06-22,26.55,27.0,26.54,26.75,3067,8.70073973427553,8.84820989926325,8.69746261949803,8.76628202982563,9358.84217743242,0.0,1.0
2004-06-23,26.29,26.552,26.29,26.55,1600,8.6155347500604,8.70139515723103,8.6155347500604,8.70073973427553,4882.34349002018,0.0,1.0
2004-06-24,26.4,26.43,26.26,26.261,800,8.65158301261296,8.66141435694547,8.60570340572789,8.60603111720564,2441.17174501009,0.0,1.0
2004-06-25,26.29,26.759,26.27,26.281,2067,8.6155347500604,8.76923143312538,8.60898052050539,8.61258534676065,6307.37749616981,0.0,1.0
2004-06-28,26.45,26.68,26.26,26.68,2600,8.66796858650048,8.7433422263831,8.60570340572789,8.7433422263831,7933.80817128279,0.0,1.0
2004-06-29,26.47,26.47,26.46,26.46,200,8.67452281605549,8.67452281605549,8.67124570127799,8.67124570127799,610.292936252522,0.0,1.0
2004-06-30,26.45,26.77,26.32,26.77,2200,8.66796858650048,8.77283625938064,8.62536609439292,8.77283625938064,6713.22229877774,0.0,1.0
2004-07-01,26.71,26.71,26.3,26.46,2800,8.75317357071561,8.75317357071561,8.61881186483791,8.67124570127799,8544.1011075353,0.0,1.0
2004-07-02,26.401,26.62,26.31,26.312,800,8.65191072409071,8.72367953771807,8.62208897961541,8.62274440257091,2441.17174501009,0.0,1.0
2004-07-06,26.3,26.69,26.3,26.64,1000,8.61881186483791,8.7466193411606,8.61881186483791,8.73023376727308,3051.46468126261,0.0,1.0
2004-07-07,26.72,26.72,26.69,26.69,600,8.75645068549311,8.75645068549311,8.7466193411606,8.7466193411606,1830.87880875757,0.0,1.0
2004-07-08,26.7,26.71,26.17,26.71,3000,8.7498964559381,8.75317357071561,8.57620937273034,8.75317357071561,9154.39404378783,0.0,1.0
2004-07-09,26.05,26.48,26.05,26.48,800,8.53688399540029,8.677799930833,8.53688399540029,8.677799930833,2441.17174501009,0.0,1.0
2004-07-12,26.4,26.4,26.041,26.041,2600,8.65158301261296,8.65158301261296,8.53393459210053,8.53393459210053,7933.80817128278,0.0,1.0
2004-07-13,26.38,26.39,26.04,26.25,2800,8.64502878305795,8.64830589783545,8.53360688062278,8.60242629095039,8544.1011075353,0.0,1.0
2004-07-14,26.25,26.26,26.031,26.031,2067,8.60242629095039,8.60570340572789,8.53065747732303,8.53065747732303,6307.37749616981,0.0,1.0
2004-07-15,25.99,26.08,25.99,26.08,2267,8.51722130673526,8.5467153397328,8.51722130673526,8.5467153397328,6917.67043242233,0.0,1.0
2004-07-16,25.71,26.37,25.69,25.95,5200,8.42546209296512,8.64175166828044,8.41890786341011,8.50411284762524,15867.6163425656,0.0,1.0
2004-07-19,25.06,25.57,24.91,25.57,6467,8.2124496324273,8.37958248608005,8.16329291076473,8.37958248608005,19733.8220937253,0.0,1.0
2004-07-20,25.08,26.77,24.9,24.9,5067,8.21900386198231,8.77283625938064,8.16001579598722,8.16001579598722,15461.7715399576,0.0,1.0
2004-07-21,25.07,25.21,24.93,24.97,2667,8.2157267472048,8.26160635408987,8.16984714031974,8.18295559942976,8138.25630492738,0.0,1.0
2004-07-22,24.63,24.91,24.63,24.9,7267,8.07153369699459,8.16329291076473,8.07153369699459,8.16001579598722,22174.9938387354,0.0,1.0
2004-07-23,24.19,24.51,24.19,24.51,2267,7.92734064678437,8.03220831966453,7.92734064678437,8.03220831966453,6917.67043242234,0.0,1.0
2004-07-26,23.25,24.15,23.0,24.15,9200,7.61929185769891,7.91423218767435,7.53736398826129,7.91423218767435,28073.475067616,0.0,1.0
2004-07-27,22.79,23.38,22.77,23.0,4000,7.46854457793369,7.66189434980648,7.46199034837868,7.53736398826129,12205.8587250504,0.0,1.0
2004-07-28,23.25,23.27,22.8,22.8,5267,7.61929185769891,7.62584608725392,7.47182169271119,7.47182169271119,16072.0644762102,0.0,1.0
2004-07-29,25.04,25.04,23.38,23.38,8667,8.20589540287229,8.20589540287229,7.66189434980648,7.66189434980648,26447.044392503,0.0,1.0
2004-07-30,24.399,25.03,24.16,25.03,2800,7.99583234563423,8.20261828809479,7.91750930245186,8.20261828809479,8544.1011075353,0.0,1.0
2004-08-02,24.16,24.379,24.0,24.03,3800,7.91750930245186,7.98927811607922,7.86507546601178,7.87490681034429,11595.5657887979,0.0,1.0
2004-08-03,23.83,23.999,23.02,23.36,15267,7.8093645147942,7.86474775453403,7.5439182178163,7.65534012025147,46586.7112888362,0.0,1.0
2004-08-04,24.19,24.32,23.54,23.54,8467,7.92734064678437,7.96994313889194,7.71432818624655,7.71432818624655,25836.7514562505,0.0,1.0
2004-08-05,24.3,24.52,23.7,23.7,8800,8.03138904097015,8.10410120512709,7.83308313872398,7.83308313872398,26625.5312635396,0.2075,1.0
2004-08-06,25.42,25.43,24.06,24.06,5867,8.40156005849635,8.40486515686712,7.95206668007168,7.95206668007168,17751.3627185439,0.0,1.0
2004-08-09,24.91,25.04,24.9,24.92,1267,8.2330000415871,8.27596632040711,8.22969494321633,8.23630513995787,3833.47137623916,0.0,1.0
2004-08-10,24.82,24.99,23.87,24.4,8000,8.20325415625017,8.25944082855326,7.88926981102706,8.06444002467785,24205.0284213996,0.0,1.0
2004-08-11,24.849,25.1,24.67,24.952,2000,8.21283894152541,8.29579691063172,8.15367768068863,8.24688145474433,6051.2571053499,0.0,1.0
2004-08-12,24.959,24.96,24.65,24.85,1667,8.24919502360387,8.24952553344095,8.14706748394709,8.21316945136248,5043.72279730915,0.0,1.0
2004-08-13,24.55,24.96,24.55,24.69,1800,8.11401650023939,8.24952553344095,8.11401650023939,8.16028787743017,5446.13139481492,0.0,1.0
2004-08-16,25.02,25.34,24.55,24.97,6067,8.26935612366557,8.37511927153019,8.11401650023939,8.25283063181172,18356.4884290789,0.0,1.0
2004-08-17,25.1,25.3,24.52,25.3,2000,8.29579691063172,8.36189887804712,8.10410120512709,8.36189887804712,6051.25710534991,0.0,1.0
2004-08-18,24.98,25.19,24.98,25.19,1867,8.25613573018249,8.32554279596865,8.25613573018249,8.32554279596865,5648.84850784414,0.0,1.0
2004-08-19,25.68,25.68,25.06,25.06,5267,8.48749261613636,8.48749261613636,8.28257651714864,8.28257651714864,15935.985586939,0.0,1.0
2004-08-20,26.23,26.23,25.95,25.95,2200,8.66927302652869,8.66927302652869,8.57673027214714,8.57673027214714,6656.38281588489,0.0,1.0
2004-08-23,26.7,26.92,26.37,26.5,4600,8.82461264995486,8.89732481411179,8.71554440371946,8.75851068253947,13917.8913423048,0.0,1.0
2004-08-24,27.0,27.1,26.6,26.78,2800,8.92376560107795,8.95681658478565,8.79156166624717,8.85105343692102,8471.75994748987,0.0,1.0
2004-08-25,26.94,27.33,26.861,27.18,4467,8.90393501085333,9.03283384731334,8.87782473372425,8.9832573717518,13515.482744799,0.0,1.0
2004-08-26,26.96,27.06,26.07,26.07,3400,8.91054520759487,8.94359619130257,8.61639145259637,8.61639145259637,10287.1370790948,0.0,1.0
2004-08-27,26.84,26.9,26.84,26.9,267,8.87088402714564,8.89071461737025,8.87088402714564,8.89071461737025,807.842823564212,0.0,1.0
2004-08-30,26.76,26.86,26.35,26.86,1067,8.84444324017948,8.87749422388717,8.70893420697793,8.87749422388717,3228.34566570417,0.0,1.0
2004-08-31,27.58,27.69,26.73,26.73,4467,9.11546130658259,9.15181738866105,8.83452794506717,8.83452794506717,13515.482744799,0.0,1.0
2004-09-01,27.49,27.5,26.89,27.5,3200,9.08571542124566,9.08902051961643,8.88740951899948,9.08902051961643,9682.01136855985,0.0,1.0
2004-09-02,28.0,28.0,27.49,27.49,2000,9.25427543815491,9.25427543815491,9.08571542124566,9.08571542124566,6051.2571053499,0.0,1.0
2004-09-03,27.69,27.99,27.25,27.99,2667,9.15181738866105,9.25097033978414,9.00639306034719,9.25097033978414,8069.3513499841,0.0,1.0
2004-09-07,27.56,27.97,27.5,27.9,3400,9.10885110984105,9.2443601430426,9.08902051961643,9.22122445444721,10287.1370790948,0.0,1.0
2004-09-08,27.81,27.98,27.0,27.621,3200,9.19147856911029,9.24766524141337,8.92376560107795,9.12901220990274,9682.01136855984,0.0,1.0
2004-09-09,26.97,27.25,26.82,27.25,3000,8.91385030596564,9.00639306034719,8.8642738304041,9.00639306034719,9076.88565802486,0.0,1.0
2004-09-10,26.96,26.96,26.94,26.951,667,8.91054520759487,8.91054520759487,8.90393501085333,8.90757061906118,2018.09424463419,0.0,1.0
2004-09-13,26.77,27.0,26.76,26.9,5600,8.84774833855025,8.92376560107795,8.84444324017948,8.89071461737025,16943.5198949797,0.0,1.0
2004-09-14,26.28,26.9,26.28,26.76,4467,8.68579851838254,8.89071461737025,8.68579851838254,8.84444324017948,13515.482744799,0.0,1.0
2004-09-15,25.7,26.41,25.7,26.24,6000,8.4941028128779,8.72876479720254,8.4941028128779,8.67257812489946,18153.7713160497,0.0,1.0
2004-09-16,25.83,26.55,25.29,25.72,10067,8.5370690916979,8.77503617439332,8.35859377967635,8.50071300961944,30459.0026397788,0.0,1.0
2004-09-17,26.24,26.5,25.85,25.85,2800,8.67257812489946,8.75851068253947,8.54367928843944,8.54367928843944,8471.75994748987,0.0,1.0
2004-09-20,26.12,26.35,26.12,26.25,1800,8.63291694445022,8.70893420697793,8.63291694445022,8.67588322327023,5446.13139481492,0.0,1.0
2004-09-21,26.22,26.5,26.0,26.36,3800,8.66596792815792,8.75851068253947,8.59325576400099,8.71223930534869,11497.3885001648,0.0,1.0
2004-09-22,26.12,26.121,26.12,26.121,267,8.63291694445022,8.6332474542873,8.63291694445022,8.6332474542873,807.842823564213,0.0,1.0
2004-09-23,26.35,26.85,26.25,26.85,1400,8.70893420697793,8.87418912551641,8.67588322327023,8.87418912551641,4235.87997374493,0.0,1.0
2004-09-24,26.51,26.89,26.44,26.44,3400,8.76181578091024,8.88740951899948,8.73868009231485,8.73868009231485,10287.1370790948,0.0,1.0
2004-09-27,26.97,26.97,26.94,26.95,1400,8.91385030596564,8.91385030596564,8.90393501085333,8.9072401092241,4235.87997374493,0.0,1.0
2004-09-28,26.91,27.18,26.78,26.78,4067,8.89401971574102,8.9832573717518,8.85105343692102,8.85105343692102,12305.231323729,0.0,1.0
2004-09-29,26.97,27.01,26.67,26.89,2800,8.91385030596564,8.92707069944872,8.81469735484255,8.88740951899948,8471.75994748987,0.0,1.0
2004-09-30,27.18,27.18,26.57,26.7,2400,8.9832573717518,8.9832573717518,8.78164637113486,8.82461264995486,7261.50852641989,0.0,1.0
2004-10-01,27.0,27.19,26.831,27.19,600,8.92376560107795,8.98656247012257,8.86790943861194,8.98656247012257,1815.37713160497,0.0,1.0
2004-10-04,27.0,27.0,26.99,26.99,600,8.92376560107795,8.92376560107795,8.92046050270718,8.92046050270718,1815.37713160497,0.0,1.0
2004-10-05,26.85,26.99,26.7,26.99,467,8.87418912551641,8.92046050270718,8.82461264995486,8.92046050270718,1412.9685340992,0.0,1.0
2004-10-06,26.78,26.83,26.78,26.812,1000,8.85105343692102,8.86757892877486,8.85105343692102,8.86162975170748,3025.62855267495,0.0,1.0
2004-10-07,26.74,26.99,26.53,26.53,2200,8.83783304343794,8.92046050270718,8.76842597765178,8.76842597765178,6656.38281588489,0.0,1.0
2004-10-08,26.53,26.58,26.53,26.57,867,8.76842597765178,8.78495146950562,8.76842597765178,8.78164637113486,2623.21995516918,0.0,1.0
2004-10-11,27.0,27.0,26.53,26.71,1267,8.92376560107795,8.92376560107795,8.76842597765178,8.82791774832563,3833.47137623916,0.0,1.0
2004-10-12,26.851,27.2,26.75,27.2,3000,8.87451963535348,8.98986756849334,8.84113814180871,8.98986756849334,9076.88565802486,0.0,1.0
2004-10-13,26.99,27.0,26.99,27.0,467,8.92046050270718,8.92376560107795,8.92046050270718,8.92376560107795,1412.9685340992,0.0,1.0
2004-10-14,26.85,26.85,26.85,26.85,600,8.87418912551641,8.87418912551641,8.87418912551641,8.87418912551641,1815.37713160497,0.0,1.0
2004-10-15,26.99,27.0,26.81,27.0,2200,8.92046050270718,8.92376560107795,8.86096873203333,8.92376560107795,6656.38281588489,0.0,1.0
2004-10-18,27.0,27.0,26.81,26.81,3800,8.92376560107795,8.92376560107795,8.86096873203333,8.86096873203333,11497.3885001648,0.0,1.0
2004-10-19,27.65,27.65,27.12,27.12,3267,9.13859699517797,9.13859699517797,8.96342678152718,8.96342678152718,9884.72848158907,0.0,1.0
2004-10-20,27.52,27.7,27.03,27.7,4467,9.09563071635797,9.15512248703182,8.93368089619026,9.15512248703182,13515.482744799,0.0,1.0
2004-10-21,27.44,27.44,27.33,27.33,867,9.06918992939181,9.06918992939181,9.03283384731334,9.03283384731334,2623.21995516918,0.0,1.0
2004-10-22,27.95,28.01,27.06,27.3,2600,9.23774994630106,9.25758053652568,8.94359619130257,9.02291855220104,7866.63423695488,0.0,1.0
2004-10-25,27.71,27.83,27.511,27.511,1200,9.15842758540259,9.19808876585183,9.09265612782428,9.09265612782428,3630.75426320994,0.0,1.0
2004-10-26,27.71,27.71,27.65,27.71,1800,9.15842758540259,9.15842758540259,9.13859699517797,9.15842758540259,5446.13139481491,0.0,1.0
2004-10-27,28.0,28.0,27.661,27.661,400,9.25427543815491,9.25427543815491,9.14223260338582,9.14223260338582,1210.25142106998,0.0,1.0
2004-10-28,27.8,28.0,27.8,28.0,1400,9.18817347073952,9.25427543815491,9.18817347073952,9.25427543815491,4235.87997374493,0.0,1.0
2004-10-29,27.99,28.0,27.75,28.0,1200,9.25097033978414,9.25427543815491,9.17164797888567,9.25427543815491,3630.75426320994,0.0,1.0
2004-11-01,27.87,27.989,27.7,27.94,1400,9.21130915933491,9.25063982994706,9.15512248703182,9.23444484793029,4235.87997374493,0.0,1.0
2004-11-02,28.24,28.24,27.61,27.61,800,9.33359779905338,9.33359779905338,9.1253766016949,9.1253766016949,2420.50284213996,0.0,1.0
2004-11-03,28.03,28.24,27.61,28.24,1467,9.26419073326722,9.33359779905338,9.1253766016949,9.33359779905338,4438.59708677415,0.0,1.0
2004-11-04,28.05,28.49,28.0,28.25,2067,9.27080093000876,9.41622525832262,9.25427543815491,9.33690289742415,6253.97421837912,0.0,1.0
2004-11-05,28.3,28.3,28.3,28.3,400,9.353428389278,9.353428389278,9.353428389278,9.353428389278,1210.25142106998,0.0,1.0
2004-11-08,28.15,28.15,26.79,26.79,4600,9.37408525409531,9.37408525409531,8.92119871961681,8.92119871961681,13813.6145010447,0.2125,1.0
2004-11-09,28.06,28.78,28.06,28.78,800,9.34411482166658,9.58387828109638,9.34411482166658,9.58387828109638,2402.36773931212,0.0,1.0
2004-11-10,28.801,29.0,28.55,28.551,1600,9.59087138199641,9.65713933814437,9.50728717600075,9.50762018080551,4804.73547862423,0.0,1.0
2004-11-11,28.99,29.0,28.52,28.99,800,9.65380929009673,9.65713933814437,9.49729703185784,9.65380929009673,2402.36773931212,0.0,1.0
2004-11-12,28.75,28.95,28.531,28.8,2867,9.57388813695347,9.64048909790619,9.50096008471024,9.59053837719165,8609.4853857598,0.0,1.0
2004-11-15,28.98,29.0,28.62,28.8,1600,9.6504792420491,9.65713933814437,9.5305975123342,9.59053837719165,4804.73547862423,0.0,1.0
2004-11-16,28.6,28.98,28.6,28.98,400,9.52393741623893,9.6504792420491,9.52393741623893,9.6504792420491,1201.18386965606,0.0,1.0
2004-11-17,28.42,29.1,28.42,29.03,3467,9.46399655138148,9.69043981862073,9.46399655138148,9.66712948228728,10411.2611902439,0.0,1.0
2004-11-18,29.0,29.6,28.311,28.94,5067,9.65713933814437,9.85694222100253,9.42769902766225,9.63715904985855,15215.9966688681,0.0,1.0
2004-11-19,29.0,29.201,29.0,29.0,667,9.65713933814437,9.72407330390185,9.65713933814437,9.65713933814437,2002.97410265148,0.0,1.0
2004-11-22,29.62,29.95,28.31,29.95,2667,9.8636023170978,9.97349390266979,9.42736602285748,9.97349390266979,8008.89345093177,0.0,1.0
2004-11-23,29.761,29.95,29.32,29.93,2400,9.91055599456947,9.97349390266979,9.76370087566872,9.96683380657452,7207.10321793635,0.0,1.0
2004-11-24,29.05,30.06,29.05,29.761,1400,9.67378957838255,10.0101244311938,9.67378957838255,9.91055599456947,4204.1435437962,0.0,1.0
2004-11-26,29.49,29.5,29.21,29.43,1600,9.82031169247853,9.82364174052617,9.72707034714472,9.80033140419271,4804.73547862423,0.0,1.0
2004-11-29,29.339,29.5,29.07,29.5,3000,9.77002796695923,9.82364174052617,9.68044967447782,9.82364174052617,9008.87902242044,0.0,1.0
2004-11-30,29.05,29.3,28.81,29.299,4067,9.67378957838255,9.75704077957345,9.59386842523928,9.75670777476868,12213.036994728,0.0,1.0
2004-12-01,29.1,29.29,28.83,29.08,2000,9.69043981862073,9.75371073152581,9.60052852133455,9.68377972252545,6005.91934828029,0.0,1.0
2004-12-02,29.5,29.5,28.82,28.82,7267,9.82364174052617,9.82364174052617,9.59719847328692,9.59719847328692,21822.5079519764,0.0,1.0
2004-12-03,29.439,29.49,29.13,29.49,1067,9.80332844743559,9.82031169247853,9.70042996276364,9.82031169247853,3204.15797230754,0.0,1.0
2004-12-06,29.0,29.21,29.0,29.11,1600,9.65713933814437,9.72707034714472,9.65713933814437,9.69376986666836,4804.73547862423,0.0,1.0
2004-12-07,29.19,29.5,29.041,29.39,1267,9.72041025104945,9.82364174052617,9.67079253513968,9.78701121200217,3804.74990713557,0.0,1.0
2004-12-08,28.95,29.0,28.85,28.9,3000,9.64048909790619,9.65713933814437,9.60718861742983,9.62383885766801,9008.87902242044,0.0,1.0
2004-12-09,29.385,29.5,28.85,28.85,3467,9.78534618797835,9.82364174052617,9.60718861742983,9.60718861742983,10411.2611902439,0.0,1.0
2004-12-10,28.57,28.93,28.49,28.85,4867,9.51394727209602,9.63382900181092,9.48730688771493,9.60718861742983,14615.4047340401,0.0,1.0
2004-12-13,28.346,28.95,28.28,28.95,1267,9.43935419582897,9.64048909790619,9.41737587871458,9.64048909790619,3804.74990713557,0.0,1.0
2004-12-14,28.83,28.949,28.32,28.32,3067,9.60052852133455,9.64015609310142,9.43069607090512,9.43069607090512,9210.07732058783,0.0,1.0
2004-12-15,29.04,29.04,28.372,28.372,1067,9.67045953033491,9.67045953033491,9.44801232075283,9.44801232075283,3204.15797230754,0.0,1.0
2004-12-16,28.7,28.79,28.44,28.7,1867,9.55723789671529,9.58720832914401,9.47065664747675,9.55723789671529,5606.52571161965,0.0,1.0
2004-12-17,28.67,29.06,28.67,29.06,600,9.54724775257238,9.67711962643018,9.54724775257238,9.67711962643018,1801.77580448409,0.0,1.0
2004-12-20,28.859,29.109,28.57,29.109,1400,9.6101856606727,9.6934368618636,9.51394727209602,9.6934368618636,4204.14354379621,0.0,1.0
2004-12-21,27.761,28.65,27.51,28.64,10600,9.24454638504227,9.54058765647711,9.16096217904661,9.53725760842947,31831.3725458855,0.0,1.0
2004-12-22,27.97,27.97,27.78,27.8,3067,9.31414438923786,9.31414438923786,9.25087347633278,9.25753357242805,9210.07732058783,0.0,1.0
2004-12-23,27.75,27.841,27.75,27.84,667,9.24088333218987,9.27118676942336,9.24088333218987,9.27085376461859,2002.97410265148,0.0,1.0
2004-12-27,27.923,27.969,27.923,27.923,800,9.29849316341397,9.3138113844331,9.29849316341397,9.29849316341397,2402.36773931212,0.0,1.0
2004-12-28,27.97,27.97,27.501,27.501,1000,9.31414438923786,9.31414438923786,9.15796513580373,9.15796513580373,3002.95967414015,0.0,1.0
2004-12-29,27.84,27.962,27.601,27.638,1000,9.27085376461859,9.31148035079975,9.19126561628009,9.20358679405635,3002.95967414015,0.0,1.0
2004-12-30,27.959,27.96,27.9,27.9,600,9.31048133638546,9.31081434119023,9.29083405290441,9.29083405290441,1801.77580448409,0.0,1.0
2004-12-31,28.12,28.12,27.97,27.97,600,9.3640951099524,9.3640951099524,9.31414438923786,9.31414438923786,1801.77580448409,0.0,1.0
2005-01-03,27.41,27.74,27.362,27.74,2467,9.12766169857025,9.23755328414223,9.11167746794159,9.23755328414223,7408.30151610374,0.0,1.0
2005-01-04,26.91,27.32,26.0,27.32,9467,8.96115929618845,9.09769126614152,8.65812492385357,9.09769126614152,28429.0192350848,0.0,1.0
2005-01-05,27.41,27.637,27.0,27.3,5267,9.12766169857025,9.20325378925158,8.99112972861717,9.09103117004625,15816.5886036961,0.0,1.0
2005-01-06,27.16,27.54,26.75,26.75,6667,9.04441049737935,9.17095232318951,8.90787852742627,8.90787852742627,20020.7321474923,0.0,1.0
2005-01-07,27.457,27.51,26.95,27.481,2600,9.14331292439413,9.16096217904661,8.97447948837899,9.15130503970846,7807.69515276439,0.0,1.0
2005-01-10,27.5,27.55,27.3,27.51,2400,9.15763213099897,9.17428237123715,9.09103117004625,9.16096217904661,7207.10321793635,0.0,1.0
2005-01-11,27.371,27.95,27.371,27.5,4267,9.11467451118446,9.30748429314259,9.11467451118446,9.15763213099897,12813.628929556,0.0,1.0
2005-01-12,28.07,28.19,27.52,28.19,2200,9.34744486971422,9.38740544628585,9.16429222709424,9.38740544628585,6606.51128310832,0.0,1.0
2005-01-13,28.15,28.15,28.0,28.0,2200,9.37408525409531,9.37408525409531,9.32413453338077,9.32413453338077,6606.51128310832,0.0,1.0
2005-01-14,28.18,28.18,28.01,28.12,1067,9.38407539823822,9.38407539823822,9.3274645814284,9.3640951099524,3204.15797230754,0.0,1.0
2005-01-18,28.249,28.45,27.82,28.0,4800,9.4070527297669,9.47398669552439,9.26419366852332,9.32413453338077,14414.2064358727,0.0,1.0
2005-01-19,28.89,28.89,28.179,28.53,1200,9.62050880962037,9.62050880962037,9.38374239343345,9.50062707990548,3603.55160896818,0.0,1.0
2005-01-20,29.44,29.44,27.8,28.02,7667,9.80366145224035,9.80366145224035,9.25753357242805,9.33079462947604,23023.6918216325,0.0,1.0
2005-01-21,28.6,29.24,28.42,28.42,6000,9.52393741623893,9.73706049128763,9.46399655138148,9.46399655138148,18017.7580448409,0.0,1.0
2005-01-24,27.98,28.0,27.98,28.0,1200,9.3174744372855,9.32413453338077,9.3174744372855,9.32413453338077,3603.55160896817,0.0,1.0
2005-01-25,27.8,28.05,27.8,27.8,867,9.25753357242805,9.34078477361895,9.25753357242805,9.25753357242805,2603.56603747951,0.0,1.0
2005-01-26,28.97,28.97,28.33,28.34,2667,9.64714919400146,9.64714919400146,9.43402611895276,9.43735616700039,8008.89345093177,0.0,1.0
2005-01-27,29.04,29.05,27.93,27.93,1267,9.67045953033491,9.67378957838255,9.30082419704732,9.30082419704732,3804.74990713557,0.0,1.0
2005-01-28,28.82,29.05,28.82,29.05,400,9.59719847328692,9.67378957838255,9.59719847328692,9.67378957838255,1201.18386965606,0.0,1.0
2005-01-31,28.96,29.14,28.96,29.139,1867,9.64381914595382,9.70376001081127,9.64381914595382,9.70342700600651,5606.52571161966,0.0,1.0
2005-02-01,29.04,29.289,29.04,29.13,3267,9.67045953033491,9.75337772672105,9.67045953033491,9.70042996276364,9810.66925541586,0.0,1.0
2005-02-02,28.11,28.79,28.09,28.79,2467,9.36076506190476,9.58720832914401,9.35410496580949,9.58720832914401,7408.30151610375,0.0,1.0
2005-02-03,28.41,28.41,28.11,28.11,867,9.46066650333384,9.46066650333384,9.36076506190476,9.36076506190476,2603.56603747951,0.0,1.0
2005-02-04,29.11,29.35,28.42,28.42,1800,9.69376986666836,9.77369101981163,9.46399655138148,9.46399655138148,5405.32741345227,0.0,1.0
2005-02-07,29.02,29.239,28.5,28.5,1467,9.66379943423964,9.73672748648287,9.49063693576257,9.49063693576257,4405.34184196359,0.0,1.0
2005-02-08,28.58,28.58,28.261,28.51,2267,9.51727732014366,9.51727732014366,9.41104878742407,9.49396698381021,6807.70958127571,0.0,1.0
2005-02-09,28.49,28.58,28.49,28.58,200,9.48730688771493,9.51727732014366,9.48730688771493,9.51727732014366,600.591934828029,0.0,1.0
2005-02-10,27.63,28.97,27.14,27.24,6400,9.2716862766305,9.72134460492166,9.10725897747925,9.14081556914277,19072.2587805531,0.2125,1.0
2005-02-11,27.7,28.57,27.1,27.64,6267,9.29517589079496,9.58711823826759,9.09383634081385,9.27504193579685,18675.9134027698,0.0,1.0
2005-02-14,27.54,27.55,27.05,27.53,2800,9.24148534413333,9.24484100329969,9.07705804498209,9.23812968496698,8344.11321649199,0.0,1.0
2005-02-15,27.22,27.44,27.05,27.44,3400,9.13410425081007,9.20792875246981,9.07705804498209,9.20792875246981,10132.1374771688,0.0,1.0
2005-02-16,27.33,27.33,27.01,27.01,1000,9.17101650163994,9.17101650163994,9.06363540831668,9.06363540831668,2980.04043446143,0.0,1.0
2005-02-17,27.12,27.379,27.12,27.379,2200,9.10054765914655,9.18745923155507,9.10054765914655,9.18745923155507,6556.08895581514,0.0,1.0
2005-02-18,27.301,27.65,27.21,27.39,3200,9.16128509005752,9.2783975949632,9.13074859164372,9.19115045663805,9536.12939027656,0.0,1.0
2005-02-22,26.92,27.48,26.91,27.02,3467,9.03343447581951,9.22135138913522,9.03007881665316,9.06699106748303,10331.8001862778,0.0,1.0
2005-02-23,27.22,27.31,26.92,26.92,267,9.13410425081007,9.16430518330724,9.03343447581951,9.03343447581951,795.670796001201,0.0,1.0
2005-02-24,27.48,27.48,27.45,27.45,1867,9.22135138913522,9.22135138913522,9.21128441163616,9.21128441163616,5563.73549113948,0.0,1.0
2005-02-25,27.07,27.48,27.01,27.48,2667,9.08376936331479,9.22135138913522,9.06363540831668,9.22135138913522,7947.76783870862,0.0,1.0
2005-02-28,27.17,27.36,27.17,27.18,1200,9.11732595497831,9.181083479139,9.11732595497831,9.12068161414466,3576.04852135371,0.0,1.0
2005-03-01,27.03,27.031,27.0,27.0,467,9.07034672664938,9.07068229256602,9.06027974915033,9.06027974915033,1391.67888289349,0.0,1.0
2005-03-02,26.72,27.128,26.55,26.91,3267,8.96632129249247,9.10323218647963,8.90927508666449,9.03007881665316,9735.79209938548,0.0,1.0
2005-03-03,26.9,27.01,26.86,27.01,2400,9.02672315748681,9.06363540831668,9.0133005208214,9.06363540831668,7152.09704270742,0.0,1.0
2005-03-04,27.23,27.25,26.9,27.25,1300,9.13745990997642,9.14417122830913,9.02672315748681,9.14417122830913,3874.05256479986,0.0,1.0
2005-03-07,26.86,27.189,26.5,26.87,4600,9.0133005208214,9.12370170739438,8.89249679083273,9.01665617998775,13708.1859985226,0.0,1.0
2005-03-08,27.11,27.159,26.86,27.159,867,9.0971919999802,9.11363472989532,9.0133005208214,9.11363472989532,2583.69505667806,0.0,1.0
2005-03-09,26.85,27.22,26.85,26.88,2467,9.00994486165505,9.13410425081007,9.00994486165505,9.0200118391541,7351.75975181634,0.0,1.0
2005-03-10,26.912,26.929,26.75,26.85,1067,9.03074994848643,9.03645456906923,8.97638826999153,9.00994486165505,3179.70314357034,0.0,1.0
2005-03-11,26.08,26.98,26.01,26.57,4067,8.75155910584594,9.05356843081762,8.72806949168148,8.91598640499719,12119.8244469546,0.0,1.0
2005-03-14,26.26,26.399,26.2,26.25,4200,8.81196097084028,8.85860463325257,8.79182701584217,8.80860531167393,12516.169824738,0.0,1.0
2005-03-15,26.48,27.19,26.021,27.02,2800,8.88578547250002,9.12403727331101,8.73176071676447,9.06699106748303,8344.113216492,0.0,1.0
2005-03-16,26.02,26.72,26.02,26.6,4000,8.73142515084783,8.96632129249247,8.73142515084783,8.92605338249625,11920.1617378457,0.0,1.0
2005-03-17,26.02,26.02,26.02,26.02,0,8.73142515084783,8.73142515084783,8.73142515084783,8.73142515084783,0,0.0,1.0
2005-03-18,26.8,26.99,26.03,26.03,3067,8.99316656582329,9.05692408998397,8.73478081001419,8.73478081001419,9139.78401249319,0.0,1.0
2005-03-21,27.16,27.16,26.8,27.16,1067,9.11397029581196,9.11397029581196,8.99316656582329,9.11397029581196,3179.70314357034,0.0,1.0
2005-03-22,26.8,27.15,26.75,27.1,1800,8.99316656582329,9.11061463664561,8.97638826999153,9.09383634081385,5364.07278203056,0.0,1.0
2005-03-23,27.13,27.13,26.5,26.5,467,9.1039033183129,9.1039033183129,8.89249679083273,8.89249679083273,1391.67888289349,0.0,1.0
2005-03-24,26.03,26.919,25.8,25.8,4000,8.73478081001419,9.03309890990288,8.65760064918809,8.65760064918809,11920.1617378457,0.0,1.0
2005-03-28,26.051,27.41,26.051,27.41,1267,8.74182769426352,9.19786177497076,8.74182769426352,9.19786177497076,3775.71123046263,0.0,1.0
2005-03-29,26.2,26.99,26.11,26.11,3867,8.79182701584217,9.05692408998397,8.761626083345,8.761626083345,11523.8163600623,0.0,1.0
2005-03-30,26.37,26.37,26.25,26.26,1600,8.84887322167015,8.84887322167015,8.80860531167393,8.81196097084028,4768.06469513828,0.0,1.0
2005-03-31,26.06,26.25,26.06,26.25,1200,8.74484778751324,8.80860531167393,8.74484778751324,8.80860531167393,3576.04852135371,0.0,1.0
2005-04-01,26.15,26.18,26.03,26.06,3400,8.77504872001041,8.78511569750946,8.73478081001419,8.74484778751324,10132.1374771688,0.0,1.0
2005-04-04,26.2,26.39,26.09,26.09,5867,8.79182701584217,8.85558454000286,8.7549147650123,8.7549147650123,17483.8972289852,0.0,1.0
2005-04-05,26.39,26.39,26.051,26.249,1600,8.85558454000286,8.85558454000286,8.74182769426352,8.80826974575729,4768.06469513828,0.0,1.0
2005-04-06,26.35,26.35,26.076,26.1,3267,8.84216190333745,8.84216190333745,8.7502168421794,8.75827042417865,9735.79209938548,0.0,1.0
2005-04-07,26.167,26.67,26.167,26.4,3067,8.78075334059321,8.94954299666071,8.78075334059321,8.85894019916921,9139.78401249319,0.0,1.0
2005-04-08,26.67,26.67,26.2,26.669,1067,8.94954299666071,8.94954299666071,8.79182701584217,8.94920743074408,3179.70314357034,0.0,1.0
2005-04-11,26.93,26.94,26.11,26.11,3667,9.03679013498586,9.04014579415221,8.761626083345,8.761626083345,10927.8082731701,0.0,1.0
2005-04-12,27.09,27.41,26.95,26.95,2667,9.09048068164749,9.19786177497076,9.04350145331857,9.04350145331857,7947.76783870863,0.0,1.0
2005-04-13,27.5,27.79,27.08,27.08,3200,9.22806270746793,9.32537682329213,9.08712502248114,9.08712502248114,9536.12939027656,0.0,1.0
2005-04-14,27.13,27.698,27.09,27.4,1800,9.1039033183129,9.29450475896169,9.09048068164749,9.1945061158044,5364.07278203057,0.0,1.0
2005-04-15,27.79,27.8,27.39,27.8,2000,9.32537682329213,9.32873248245848,9.19115045663805,9.32873248245848,5960.08086892285,0.0,1.0
2005-04-18,29.789,31.04,27.8,27.8,17667,9.99617309064589,10.4159660523565,9.32873248245848,9.32873248245848,52648.37435563,0.0,1.0
2005-04-19,28.021,30.0,28.021,30.0,2800,9.40289255003486,10.0669774990559,9.40289255003486,10.0669774990559,8344.113216492,0.0,1.0
2005-04-20,29.2,29.21,27.32,28.0,2267,9.79852476574776,9.80188042491411,9.16766084247359,9.39584566578552,6755.75166492405,0.0,1.0
2005-04-21,29.5,29.5,29.2,29.258,3000,9.89919454073832,9.89919454073832,9.79852476574776,9.8179875889126,8940.12130338428,0.0,1.0
2005-04-22,29.95,29.95,29.45,29.45,467,10.0501992032242,10.0501992032242,9.88241624490656,9.88241624490656,1391.67888289348,0.0,1.0
2005-04-25,28.85,30.0,28.85,30.0,3267,9.68107669492544,10.0669774990559,9.68107669492544,10.0669774990559,9735.79209938548,0.0,1.0
2005-04-26,28.74,31.58,28.5,30.84,7267,9.64416444409557,10.5971716473395,9.56362862410312,10.3488528690295,21655.9538372312,0.0,1.0
2005-04-27,28.37,28.75,28.1,28.75,1200,9.52000505494055,9.64752010326192,9.42940225744904,9.64752010326192,3576.04852135371,0.0,1.0
2005-04-28,28.48,28.73,28.19,28.73,1600,9.55691730577042,9.64080878492922,9.45960318994621,9.64080878492922,4768.06469513828,0.0,1.0
2005-04-29,29.729,29.729,28.22,29.63,2600,9.97603913564778,9.97603913564778,9.46967016744527,9.94281810990089,7748.10512959971,0.0,1.0
2005-05-02,30.031,30.5,29.72,29.72,2800,10.0773800424716,10.2347604573735,9.97301904239806,9.97301904239806,8344.113216492,0.0,1.0
2005-05-03,31.03,31.71,30.0,30.0,7267,10.4126103931902,10.6407952165021,10.0669774990559,10.0669774990559,21655.9538372311,0.0,1.0
2005-05-04,30.81,31.24,30.66,30.8,1000,10.3387858915304,10.4830792356836,10.2884510040351,10.3354302323641,2980.04043446143,0.0,1.0
2005-05-05,30.428,31.25,30.31,31.25,2067,10.2105997113758,10.4864348948499,10.1710029332128,10.4864348948499,6159.74357803176,0.0,1.0
2005-05-06,30.15,30.8,30.0,30.0,1000,10.1173123865512,10.3354302323641,10.0669774990559,10.0669774990559,2980.04043446143,0.0,1.0
2005-05-09,29.87,30.45,29.87,30.4,1867,10.0233539298933,10.2179821615418,10.0233539298933,10.20120386571,5563.73549113951,0.0,1.0
2005-05-10,30.75,30.75,29.98,30.45,1467,10.3186519365323,10.3186519365323,10.0602661807232,10.2179821615418,4371.71931735492,0.0,1.0
2005-05-11,31.25,31.25,30.52,31.25,4267,10.4864348948499,10.4864348948499,10.2414717757062,10.4864348948499,12715.8325338469,0.0,1.0
2005-05-12,31.78,33.0,30.0,33.0,2400,10.7372704175347,11.1494626739662,10.1358751581511,11.1494626739662,7103.48133501812,0.2175,1.0
2005-05-13,32.9,33.93,30.9,33.93,8867,11.115676423439,11.4636748038689,10.4399514128956,11.4636748038689,26244.4037490024,0.0,1.0
2005-05-16,32.38,32.88,31.44,31.44,4667,10.9399879206977,11.1089191733336,10.6223971657423,10.6223971657423,13813.3114127207,0.0,1.0
2005-05-17,32.99,32.99,31.05,31.05,4800,11.1460840489135,11.1460840489135,10.4906307886864,10.4906307886864,14206.9626700362,0.0,1.0
2005-05-18,32.5001,33.9,31.4,31.81,16800,10.9805652075809,11.4535389287107,10.6088826655315,10.7474062926929,49724.3693451267,0.0,1.0
2005-05-19,31.75,32.879,31.75,32.5,3000,10.7271345423766,11.1085813108283,10.7271345423766,10.9805314213304,8879.35166877261,0.0,1.0
2005-05-20,31.28,31.99,31.28,31.66,4067,10.5683391648989,10.8082215436418,10.5683391648989,10.6967269169021,12037.4410789661,0.0,1.0
2005-05-23,31.6,31.6,31.42,31.6,800,10.6764551665858,10.6764551665858,10.6156399156369,10.6764551665858,2367.82711167271,0.0,1.0
2005-05-24,31.9,31.9,31.773,31.773,3067,10.7778139181673,10.7778139181673,10.7349053799978,10.7349053799978,9077.65718937525,0.0,1.0
2005-05-25,32.02,32.5,32.02,32.16,4400,10.8183574187999,10.9805314213304,10.8183574187999,10.865658169538,13023.0491141999,0.0,1.0
2005-05-26,31.9,32.49,31.876,32.48,2000,10.7778139181673,10.9771527962776,10.7697052180408,10.9737741712249,5919.56777918177,0.0,1.0
2005-05-27,31.985,32.674,31.885,32.51,1400,10.8065322311154,11.0393194972476,10.7727459805883,10.9839100463831,4143.69744542724,0.0,1.0
2005-05-31,32.27,32.99,32.0,32.99,3467,10.9028230451179,11.1460840489135,10.8116001686945,11.1460840489135,10261.5707452115,0.0,1.0
2005-06-01,31.73,32.2,31.4,32.15,12200,10.7203772922711,10.8791726697488,10.6088826655315,10.8622795444853,36109.3634530088,0.0,1.0
2005-06-02,31.61,31.75,31.41,31.41,3600,10.6798337916385,10.7271345423766,10.6122612905842,10.6122612905842,10655.2220025272,0.0,1.0
2005-06-03,31.45,31.4501,31.45,31.4501,800,10.6257757907951,10.6258095770456,10.6257757907951,10.6258095770456,2367.82711167269,0.0,1.0
2005-06-06,32.0,32.0,31.44,31.44,1067,10.8116001686945,10.8116001686945,10.6223971657423,10.6223971657423,3158.08941019347,0.0,1.0
2005-06-07,31.46,31.884,31.44,31.53,1867,10.6291544158478,10.772408118083,10.6223971657423,10.6528047912168,5525.91652186616,0.0,1.0
2005-06-08,30.58,31.47,30.58,31.11,867,10.3318354112087,10.6325330409005,10.3318354112087,10.5109025390027,2566.13263227529,0.0,1.0
2005-06-09,29.62,30.58,29.52,30.58,6267,10.0074874061478,10.3318354112087,9.97370115562068,10.3318354112087,18548.9656360661,0.0,1.0
2005-06-10,29.03,29.5,28.65,29.3,9467,9.80814852803754,9.96694390551524,9.67976077603429,9.8993714044609,28020.2740827568,0.0,1.0
2005-06-13,28.91,29.639,28.79,28.79,1600,9.76760502740494,10.013906793748,9.72706152677233,9.72706152677233,4735.6542233454,0.0,1.0
2005-06-14,29.37,29.65,28.822,29.65,1467,9.92302177982992,10.017623281306,9.73787312694103,10.017623281306,4342.00296602982,0.0,1.0
2005-06-15,29.47,29.65,28.66,29.65,3867,9.95680803035709,10.017623281306,9.68313940108701,10.017623281306,11445.4843010479,0.0,1.0
2005-06-16,28.8,29.5,28.8,29.08,2267,9.73044015182505,9.96694390551524,9.73044015182505,9.82504165330113,6709.83007770252,0.0,1.0
2005-06-17,29.16,29.16,28.42,28.42,3067,9.85207065372286,9.85207065372286,9.6020523998218,9.6020523998218,9077.65718937523,0.0,1.0
2005-06-20,29.18,29.49,28.58,29.49,6467,9.8588279038283,9.96356528046252,9.65611040066528,9.96356528046252,19140.9224139842,0.0,1.0
2005-06-21,29.77,30.336,29.0,29.0,9800,10.0581667819386,10.2493969599224,9.79801265287939,9.79801265287939,29005.8821179906,0.0,1.0
2005-06-22,30.71,30.99,30.23,30.23,9600,10.375757536894,10.4703590383701,10.2135835343636,10.2135835343636,28413.9253400724,0.0,1.0
2005-06-23,30.92,31.0,30.768,30.95,6600,10.4467086630011,10.4737376634228,10.3953535621998,10.4568445381592,19534.5736712997,0.0,1.0
2005-06-24,30.95,31.0,30.91,30.92,2800,10.4568445381592,10.4737376634228,10.4433300379483,10.4467086630011,8287.39489085447,0.0,1.0
2005-06-27,31.0,31.0,30.656,30.87,2267,10.4737376634228,10.4737376634228,10.3575129616093,10.4298155377375,6709.83007770252,0.0,1.0
2005-06-28,30.6,31.25,30.6,30.75,11067,10.3385926613141,10.5582032897407,10.3385926613141,10.3892720371049,32755.9283061023,0.0,1.0
2005-06-29,30.75,30.75,30.02,30.02,467,10.3892720371049,10.3892720371049,10.1426324082565,10.1426324082565,1382.21907643894,0.0,1.0
2005-06-30,29.61,30.85,29.61,30.85,1667,10.0041087810951,10.423058287632,10.0041087810951,10.423058287632,4933.95974394801,0.0,1.0
2005-07-01,29.88,30.25,29.88,29.98,867,10.0953316575185,10.220340784469,10.0953316575185,10.1291179080457,2566.13263227529,0.0,1.0
2005-07-05,30.11,30.5,29.74,30.25,4400,10.173040033731,10.3048064107869,10.0480309067805,10.220340784469,13023.0491141998,0.0,1.0
2005-07-06,29.58,30.48,29.21,29.21,1267,9.99397290593698,10.2980491606815,9.86896377898645,9.86896377898645,3750.04618811164,0.0,1.0
2005-07-07,30.0,30.4,29.21,29.21,1200,10.1358751581511,10.2710201602598,9.86896377898645,9.86896377898645,3551.74066750905,0.0,1.0
2005-07-08,30.5,30.5,30.05,30.05,600,10.3048064107869,10.3048064107869,10.1527682834147,10.1527682834147,1775.87033375453,0.0,1.0
2005-07-11,30.85,30.85,30.26,30.5,1400,10.423058287632,10.423058287632,10.2237194095217,10.3048064107869,4143.69744542725,0.0,1.0
2005-07-12,30.16,30.85,30.0,30.51,6000,10.1899331589946,10.423058287632,10.1358751581511,10.3081850358397,17758.7033375452,0.0,1.0
2005-07-13,30.5,30.5,30.03,30.03,3800,10.3048064107869,10.3048064107869,10.1460110333092,10.1460110333092,11247.1787804454,0.0,1.0
2005-07-14,30.58,30.58,30.15,30.5,4000,10.3318354112087,10.3318354112087,10.1865545339418,10.3048064107869,11839.1355583635,0.0,1.0
2005-07-15,30.31,30.82,30.0,30.15,3067,10.2406125347853,10.4129224124739,10.1358751581511,10.1865545339418,9077.65718937524,0.0,1.0
2005-07-18,30.37,30.85,30.0,30.85,2667,10.2608842851016,10.423058287632,10.1358751581511,10.423058287632,7893.74363353889,0.0,1.0
2005-07-19,29.52,30.86,29.36,30.85,7200,9.97370115562068,10.4264369126848,9.9196431547772,10.423058287632,21310.4440050543,0.0,1.0
2005-07-20,29.93,29.93,29.35,29.35,2200,10.1122247827821,10.1122247827821,9.91626452972449,9.91626452972449,6511.52455709992,0.0,1.0
2005-07-21,29.75,30.39,29.3702,30.39,2667,10.0514095318332,10.2676415352071,9.92308935233097,10.2676415352071,7893.74363353885,0.0,1.0
2005-07-22,30.01,30.25,29.99,29.99,1867,10.1392537832038,10.220340784469,10.1324965330984,10.1324965330984,5525.91652186618,0.0,1.0
2005-07-25,29.99,30.05,29.95,30.05,600,10.1324965330984,10.1527682834147,10.1189820328875,10.1527682834147,1775.87033375452,0.0,1.0
2005-07-26,30.148,30.98,30.12,30.39,7667,10.1858788089313,10.4669804133174,10.1764186587837,10.2676415352071,22692.6630814933,0.0,1.0
2005-07-27,31.69,31.69,31.0,31.01,3667,10.7068627920603,10.7068627920603,10.4737376634228,10.4771162884755,10853.5275231297,0.0,1.0
2005-07-28,32.25,32.54,31.24,31.24,3467,10.8960657950124,10.9940459215412,10.554824664688,10.554824664688,10261.5707452116,0.0,1.0
2005-07-29,32.35,32.99,31.9,31.9,1867,10.9298520455396,11.1460840489135,10.7778139181673,10.7778139181673,5525.91652186617,0.0,1.0
2005-08-01,32.15,32.15,32.0,32.01,3600,10.8622795444853,10.8622795444853,10.8116001686945,10.8149787937472,10655.2220025271,0.0,1.0
2005-08-02,32.5,32.89,32.47,32.89,667,10.9805314213304,11.1122977983863,10.9703955461722,11.1122977983863,1974.17585435711,0.0,1.0
2005-08-03,32.84,32.95,32.0,32.04,3400,11.0954046731227,11.1325695487026,10.8116001686945,10.8251146689054,10063.265224609,0.0,1.0
2005-08-04,32.89,32.89,32.87,32.87,1067,11.1122977983863,11.1122977983863,11.1055405482809,11.1055405482809,3158.08941019347,0.0,1.0
2005-08-05,32.25,32.89,32.05,32.89,3000,10.8960657950124,11.1122977983863,10.8284932939581,11.1122977983863,8879.35166877266,0.0,1.0
2005-08-08,32.226,32.9199,32.18,32.344,3000,10.8879570948859,11.1223998872939,10.8724154196434,10.927824870508,8879.35166877264,0.0,1.0
2005-08-09,32.06,32.1,32.06,32.08,400,10.8318719190108,10.8453864192217,10.8318719190108,10.8386291691162,1183.91355583635,0.0,1.0
2005-08-10,32.3,33.0,32.21,33.0,1467,10.912958920276,11.1494626739662,10.8825512948016,11.1494626739662,4342.00296602982,0.0,1.0
2005-08-11,32.25,32.68,32.0,32.02,4800,10.969550889909,11.1158115684411,10.8845156116927,10.89131843395,14111.7901319371,0.2175,1.0
2005-08-12,32.02,32.52,31.75,32.52,4000,10.89131843395,11.0613889903827,10.7994803334763,11.0613889903827,11759.8251099476,0.0,1.0
2005-08-15,31.6,31.95,31.6,31.95,2267,10.7484591665465,10.8675085560494,10.7484591665465,10.8675085560494,6664.8808810628,0.0,1.0
2005-08-16,31.02,31.54,31.0,31.54,4200,10.5511773210846,10.7280506997746,10.5443744988273,10.7280506997746,12347.8163654449,0.0,1.0
2005-08-17,30.848,31.5,30.78,31.5,2400,10.4926730496717,10.71444505526,10.4695434539969,10.71444505526,7055.89506596858,0.0,1.0
2005-08-18,30.09,30.98,30.01,30.75,3067,10.2348460861198,10.53757167657,10.2076347970905,10.4593392206109,9016.84590305228,0.0,1.0
2005-08-19,30.649,30.649,30.01,30.272,2000,10.4249849682115,10.4249849682115,10.2076347970905,10.2967517686613,5879.91255497381,0.0,1.0
2005-08-22,30.13,30.75,30.0,30.75,2667,10.2484517306344,10.4593392206109,10.2042333859619,10.4593392206109,7840.86339205754,0.0,1.0
2005-08-23,30.02,30.5,30.0,30.25,5867,10.2110362082192,10.3743039423946,10.2042333859619,10.2892686641782,17248.7234800156,0.0,1.0
2005-08-24,30.1501,30.47,30.1501,30.427,3200,10.255288567003,10.3640997090086,10.255288567003,10.3494736411554,9407.86008795805,0.0,1.0
2005-08-25,30.57,30.591,30.0,30.49,1400,10.3981138202952,10.4052567836653,10.2042333859619,10.3709025312659,4115.93878848164,0.0,1.0
2005-08-26,30.59,31.53,30.59,31.53,2867,10.4049166425525,10.7246492886459,10.4049166425525,10.7246492886459,8428.8546475549,0.0,1.0
2005-08-29,30.3,31.204,30.27,31.204,667,10.3062757198215,10.6137632858518,10.2960714864355,10.6137632858518,1960.95083708376,0.0,1.0
2005-08-30,30.04,30.852,30.0,30.852,1067,10.2178390304765,10.4940336141232,10.2042333859619,10.4940336141232,3136.93334807852,0.0,1.0
2005-08-31,30.08,30.784,30.0,30.1,2667,10.2314446749911,10.4709040184483,10.2042333859619,10.2382474972484,7840.86339205756,0.0,1.0
2005-09-01,30.04,30.2601,30.0,30.2601,800,10.2178390304765,10.2927040894182,10.2042333859619,10.2927040894182,2351.96502198952,0.0,1.0
2005-09-02,29.82,30.8999,29.8101,30.0,1600,10.1430079856461,10.5103263734295,10.1396405886287,10.2042333859619,4703.93004397904,0.0,1.0
2005-09-06,29.9,30.83,29.75,29.92,1800,10.1702192746753,10.4865505096402,10.1191981077455,10.1770220969326,5291.92129947643,0.0,1.0
2005-09-07,30.62,30.6999,30.0,30.6999,600,10.4151208759384,10.4422981508564,10.2042333859619,10.4422981508564,1763.97376649214,0.0,1.0
2005-09-08,30.6,30.69,30.3,30.3,1867,10.4083180536811,10.438930753839,10.3062757198215,10.3062757198215,5488.89837006805,0.0,1.0
2005-09-09,30.76,31.2,30.75,30.84,4600,10.4627406317396,10.6124027214004,10.4593392206109,10.4899519207688,13523.7988764397,0.0,1.0
2005-09-12,30.33,30.975,30.02,30.975,3467,10.3164799532075,10.5358709710056,10.2110362082192,10.5358709710056,10192.828414047,0.0,1.0
2005-09-13,30.1,30.43,30.0,30.0,1800,10.2382474972484,10.350494064494,10.2042333859619,10.2042333859619,5291.92129947642,0.0,1.0
2005-09-14,29.978,30.1,29.65,30.1,6400,10.1967502814788,10.2382474972484,10.085183996459,10.2382474972484,18815.7201759162,0.0,1.0
2005-09-15,30.87,30.87,29.55,29.55,5467,10.5001561541548,10.5001561541548,10.0511698851725,10.0511698851725,16072.7409690208,0.0,1.0
2005-09-16,30.999,31.35,30.58,31.35,4067,10.5440343577144,10.6634238883302,10.4015152314238,10.6634238883302,11956.8021805392,0.0,1.0
2005-09-19,30.83,30.83,30.35,30.57,2467,10.4865505096402,10.4865505096402,10.3232827754648,10.3981138202952,7252.87213656015,0.0,1.0
2005-09-20,32.0,32.0,30.62,31.32,10400,10.8845156116927,10.8845156116927,10.4151208759384,10.6532196549442,30575.5452858636,0.0,1.0
2005-09-21,31.69,32.0,31.69,31.69,1067,10.7790718667044,10.8845156116927,10.7790718667044,10.7790718667044,3136.93334807852,0.0,1.0
2005-09-22,31.98,31.98,31.15,31.9,1200,10.8777127894354,10.8777127894354,10.5953956657571,10.8505015004061,3527.94753298426,0.0,1.0
2005-09-23,31.02,31.5,31.02,31.48,1067,10.5511773210846,10.71444505526,10.5511773210846,10.7076422330027,3136.93334807851,0.0,1.0
2005-09-26,30.8,30.879,30.8,30.879,267,10.4763462762542,10.5032174241706,10.4763462762542,10.5032174241706,784.968326089001,0.0,1.0
2005-09-27,30.455,30.5,30.07,30.5,2000,10.3589975923156,10.3743039423946,10.2280432638625,10.3743039423946,5879.91255497381,0.0,1.0
2005-09-28,30.61,30.79,30.1901,30.1901,2000,10.4117194648098,10.4729448651255,10.2688942115176,10.2688942115176,5879.91255497378,0.0,1.0
2005-09-29,30.35,30.726,30.219,30.7035,2000,10.3232827754648,10.4511758339022,10.2787242896794,10.4435226588627,5879.91255497378,0.0,1.0
2005-09-30,30.49,30.49,30.08,30.08,400,10.3709025312659,10.3709025312659,10.2314446749911,10.2314446749911,1175.98251099476,0.0,1.0
2005-10-03,31.0,31.0,30.8,30.8,800,10.5443744988273,10.5443744988273,10.4763462762542,10.4763462762542,2351.96502198951,0.0,1.0
2005-10-04,31.0,31.0,30.52,30.52,267,10.5443744988273,10.5443744988273,10.3811067646519,10.3811067646519,784.968326089,0.0,1.0
2005-10-05,30.15,31.5,30.1,30.48,1267,10.2552545528917,10.71444505526,10.2382474972484,10.3675011201373,3724.92460357589,0.0,1.0
2005-10-06,29.9,30.19,29.9,30.15,3800,10.1702192746753,10.2688601974063,10.1702192746753,10.2552545528917,11171.8338544503,0.0,1.0
2005-10-07,29.4,30.0,29.4,30.0,3667,10.0001487182426,10.2042333859619,10.0001487182426,10.2042333859619,10780.8196695445,0.0,1.0
2005-10-10,29.96,30.32,29.96,30.32,667,10.1906277414473,10.3130785420788,10.1906277414473,10.3130785420788,1960.95083708375,0.0,1.0
2005-10-11,29.96,29.96,29.96,29.96,0,10.1906277414473,10.1906277414473,10.1906277414473,10.1906277414473,0,0.0,1.0
2005-10-12,29.5,29.97,29.5,29.96,1667,10.0341628295292,10.1940291525759,10.0341628295292,10.1906277414473,4900.90711457065,0.0,1.0
2005-10-13,29.45,29.475,29.05,29.4,2000,10.0171557738859,10.0256593017075,9.88109932873975,10.0001487182426,5879.9125549738,0.0,1.0
2005-10-14,29.05,29.71,29.05,29.05,1267,9.88109932873975,10.1055924632309,9.88109932873975,9.88109932873975,3724.9246035759,0.0,1.0
2005-10-17,29.49,29.61,29.354,29.54,667,10.0307614184005,10.0715783519444,9.98450222705083,10.0477684740438,1960.95083708377,0.0,1.0
2005-10-18,29.5,29.777,29.14,29.777,1000,10.0341628295292,10.1283819177929,9.91171202889764,10.1283819177929,2939.95627748689,0.0,1.0
2005-10-19,29.1,29.89,29.1,29.69,2667,9.89810638438302,10.1668178635467,9.89810638438302,10.0987896409736,7840.86339205756,0.0,1.0
2005-10-20,29.12,29.75,29.05,29.73,2867,9.90490920664033,10.1191981077455,9.88109932873975,10.1123952854882,8428.85464755494,0.0,1.0
2005-10-21,28.94,29.29,28.12,28.12,4267,9.84368380632456,9.96273319582745,9.56476809377494,9.56476809377494,12544.7934360366,0.0,1.0
2005-10-24,29.1,29.1,28.78,28.95,3600,9.89810638438302,9.89810638438302,9.7892612282661,9.84708521745321,10583.8425989528,0.0,1.0
2005-10-25,29.6,29.6,29.0,29.0,1400,10.0681769408157,10.0681769408157,9.86409227309648,9.86409227309648,4115.93878848166,0.0,1.0
2005-10-26,29.368,29.76,29.368,29.68,1067,9.98926420263095,10.1225995188742,9.98926420263095,10.095388229845,3136.93334807852,0.0,1.0
2005-10-27,29.29,29.374,29.28,29.374,667,9.96273319582745,9.99130504930814,9.9593317846988,9.99130504930814,1960.95083708376,0.0,1.0
2005-10-28,29.088,29.538,28.96,29.538,1400,9.89402469102864,10.0470881918181,9.85048662858187,10.0470881918181,4115.93878848165,0.0,1.0
2005-10-31,28.98,29.7,28.78,29.7,1067,9.85728945083918,10.1021910521023,9.7892612282661,10.1021910521023,3136.93334807852,0.0,1.0
2005-11-01,29.439,29.6215,29.439,29.6215,400,10.0134142216444,10.0754899747423,10.0134142216444,10.0754899747423,1175.98251099476,0.0,1.0
2005-11-02,29.9,30.6,29.53,29.76,5400,10.1702192746753,10.4083180536811,10.0443670629151,10.1225995188742,15875.7638984293,0.0,1.0
2005-11-03,29.85,30.24,29.57,30.24,1467,10.1532122190321,10.2858672530496,10.0579727074298,10.2858672530496,4312.91585907326,0.0,1.0
2005-11-04,29.32,30.0835,28.83,28.83,1800,9.97293742921341,10.2326351688861,9.80626828390937,9.80626828390937,5291.92129947641,0.0,1.0
2005-11-07,30.47,31.2,30.47,31.07,3067,10.3640997090086,10.6124027214004,10.3640997090086,10.5681843767279,9016.84590305233,0.0,1.0
2005-11-08,30.8255,30.8255,30.8255,30.8255,1200,10.5609393710238,10.5609393710238,10.5609393710238,10.5609393710238,3502.58615265718,0.2232,1.0
2005-11-09,30.06,31.19,29.77,31.1,8000,10.2986760147597,10.6858185262926,10.1993208569327,10.654984166967,23350.5743510479,0.0,1.0
2005-11-10,30.26,30.92,30.09,30.09,1067,10.3671968132611,10.5933154483157,10.3089541345349,10.3089541345349,3114.38285407101,0.0,1.0
2005-11-11,30.25,30.5,30.001,30.001,2867,10.3637707733361,10.4494217714628,10.2784623792018,10.2784623792018,8368.26208305673,0.0,1.0
2005-11-14,29.85,30.15,29.72,29.72,7867,10.2267291763333,10.3295103740854,10.1821906573074,10.1821906573074,22962.3710524616,0.0,1.0
2005-11-15,29.4135,30.4,29.4135,29.46,5000,10.077182533604,10.4151613722121,10.077182533604,10.0931136192555,14594.1089694048,0.0,1.0
2005-11-16,30.0,30.25,29.4,29.4,1400,10.2781197752093,10.3637707733361,10.0725573797051,10.0725573797051,4086.35051143337,0.0,1.0
2005-11-17,30.0,30.15,29.85,30.15,2267,10.2781197752093,10.3295103740854,10.2267291763333,10.3295103740854,6616.96900672819,0.0,1.0
2005-11-18,30.196,30.196,29.43,29.5,6067,10.3452701577407,10.3452701577407,10.0828354994803,10.1068177789558,17708.4918234759,0.0,1.0
2005-11-21,30.09,30.394,29.85,30.0,4400,10.3089541345349,10.4131057482571,10.2267291763333,10.2781197752093,12842.8158930764,0.0,1.0
2005-11-22,29.69,30.0,29.4,30.0,3200,10.1719125375321,10.2781197752093,10.0725573797051,10.2781197752093,9340.22974041918,0.0,1.0
2005-11-23,30.0,30.0,29.0,29.889,2800,10.2781197752093,10.2781197752093,9.93551578270233,10.240090732041,8172.70102286675,0.0,1.0
2005-11-25,29.99,29.99,29.85,29.85,467,10.2746937352842,10.2746937352842,10.2267291763333,10.2267291763333,1363.08977774242,0.0,1.0
2005-11-28,29.77,29.77,29.05,29.41,5000,10.1993208569327,10.1993208569327,9.95264598232768,10.0759834196302,14594.1089694049,0.0,1.0
2005-11-29,30.0,30.0,29.18,29.18,4000,10.2781197752093,10.2781197752093,9.99718450135359,9.99718450135359,11675.2871755239,0.0,1.0
2005-11-30,29.7501,29.786,29.46,29.46,1467,10.1925030374818,10.2048025208128,10.0931136192555,10.0931136192555,4281.9115716234,0.0,1.0
2005-12-01,30.0,30.23,29.75,29.75,1267,10.2781197752093,10.3569186934859,10.1924687770826,10.1924687770826,3698.1472128472,0.0,1.0
2005-12-02,29.8725,30.0,29.85,30.0,2600,10.2344377661647,10.2781197752093,10.2267291763333,10.2781197752093,7588.93666409052,0.0,1.0
2005-12-05,30.03,30.23,29.8,29.8,1600,10.2883978949845,10.3569186934859,10.2095989767079,10.2095989767079,4670.11487020957,0.0,1.0
2005-12-06,29.75,29.8,29.75,29.8,2800,10.1924687770826,10.2095989767079,10.1924687770826,10.2095989767079,8172.70102286671,0.0,1.0
2005-12-07,29.8,29.84,29.5,29.84,1000,10.2095989767079,10.2233031364082,10.1068177789558,10.2233031364082,2918.82179388098,0.0,1.0
2005-12-08,29.85,30.0,29.69,29.69,1200,10.2267291763333,10.2781197752093,10.1719125375321,10.1719125375321,3502.58615265716,0.0,1.0
2005-12-09,29.85,30.0,29.68,30.0,1267,10.2267291763333,10.2781197752093,10.1684864976071,10.2781197752093,3698.14721284719,0.0,1.0
2005-12-12,29.7,29.85,29.7,29.85,1000,10.1753385774572,10.2267291763333,10.1753385774572,10.2267291763333,2918.82179388098,0.0,1.0
2005-12-13,29.9,30.0,29.68,29.68,3000,10.2438593759586,10.2781197752093,10.1684864976071,10.1684864976071,8756.46538164295,0.0,1.0
2005-12-14,30.0,30.0,29.8285,29.98,1267,10.2781197752093,10.2781197752093,10.2193631904944,10.2712676953592,3698.1472128472,0.0,1.0
2005-12-15,29.39,30.05,29.39,29.68,1867,10.0691313397801,10.2952499748347,10.0691313397801,10.1684864976071,5449.44028917576,0.0,1.0
2005-12-16,29.75,29.75,29.6,29.6,400,10.1924687770826,10.1924687770826,10.1410781782065,10.1410781782065,1167.52871755239,0.0,1.0
2005-12-19,29.42,29.6,29.42,29.42,600,10.0794094595553,10.1410781782065,10.0794094595553,10.0794094595553,1751.29307632858,0.0,1.0
2005-12-20,29.55,29.55,29.0,29.1,4267,10.1239479785812,10.1239479785812,9.93551578270233,9.96977618195303,12454.6125944901,0.0,1.0
2005-12-21,29.37,29.37,28.6,29.34,5600,10.0622792599299,10.0622792599299,9.79847418569954,10.0520011401547,16345.4020457335,0.0,1.0
2005-12-22,29.0,29.2399,28.56,29.02,1867,9.93551578270233,10.0177064805048,9.78477002599926,9.94236786255247,5449.44028917579,0.0,1.0
2005-12-23,29.606,29.75,29.24,29.24,1067,10.1431338021616,10.1924687770826,10.017740740904,10.017740740904,3114.38285407099,0.0,1.0
2005-12-27,29.95,29.96,29.03,29.4,4200,10.260989575584,10.264415615509,9.94579390247754,10.0725573797051,12259.0515343001,0.0,1.0
2005-12-28,29.773,29.832,29.4,29.41,2200,10.2003486689102,10.2205623044681,10.0725573797051,10.0759834196302,6421.40794653817,0.0,1.0
2005-12-29,29.29,29.96,29.29,29.96,267,10.0348709405294,10.264415615509,10.0348709405294,10.264415615509,779.325418966218,0.0,1.0
2005-12-30,29.6,29.75,29.317,29.666,2467,10.1410781782065,10.1924687770826,10.044121248327,10.163690041712,7200.73336550439,0.0,1.0
2006-01-03,29.5,29.96,29.25,29.96,1267,10.1068177789558,10.264415615509,10.0211667808291,10.264415615509,3698.14721284721,0.0,1.0
2006-01-04,29.63,29.631,29.4,29.52,1867,10.1513562979817,10.1516989019742,10.0725573797051,10.113669858806,5449.4402891758,0.0,1.0
2006-01-05,29.55,29.62,29.05,29.2,4867,10.1239479785812,10.1479302580567,9.95264598232768,10.0040365812037,14205.9056708187,0.0,1.0
2006-01-06,29.5,30.0,29.1,29.96,2667,10.1068177789558,10.2781197752093,9.96977618195303,10.264415615509,7784.49772428059,0.0,1.0
2006-01-09,29.51,29.6,29.07,29.07,1867,10.1102438188809,10.1410781782065,9.95949806217782,9.95949806217782,5449.44028917578,0.0,1.0
2006-01-10,29.5,29.5,29.194,29.194,400,10.1068177789558,10.1068177789558,10.0019809572487,10.0019809572487,1167.52871755239,0.0,1.0
2006-01-11,29.5,29.51,29.12,29.12,3800,10.1068177789558,10.1102438188809,9.97662826180317,9.97662826180317,11091.5228167477,0.0,1.0
2006-01-12,29.5,29.6,29.5,29.59,867,10.1068177789558,10.1410781782065,10.1068177789558,10.1376521382814,2530.61849529481,0.0,1.0
2006-01-13,29.27,29.5,29.13,29.5,667,10.0280188606792,10.1068177789558,9.98005430172824,10.1068177789558,1946.85413651862,0.0,1.0
2006-01-17,29.92,29.92,29.1627,29.79,2000,10.2507114558088,10.2507114558088,9.99125745228322,10.2061729367828,5837.64358776193,0.0,1.0
2006-01-18,29.77,29.77,29.21,29.21,2067,10.1993208569327,10.1993208569327,10.0074626211288,10.0074626211288,6033.20464795199,0.0,1.0
2006-01-19,29.81,29.81,29.5,29.54,3000,10.213025016633,10.213025016633,10.1068177789558,10.1205219386561,8756.46538164292,0.0,1.0
2006-01-20,29.85,29.85,29.85,29.85,267,10.2267291763333,10.2267291763333,10.2267291763333,10.2267291763333,779.325418966219,0.0,1.0
2006-01-23,29.7,30.02,29.7,30.02,2267,10.1753385774572,10.2849718550594,10.1753385774572,10.2849718550594,6616.96900672819,0.0,1.0
2006-01-24,29.6,29.8,29.6,29.7,2667,10.1410781782065,10.2095989767079,10.1410781782065,10.1753385774572,7784.49772428059,0.0,1.0
2006-01-25,29.5,29.5,29.5,29.5,467,10.1068177789558,10.1068177789558,10.1068177789558,10.1068177789558,1363.08977774242,0.0,1.0
2006-01-26,29.605,29.605,29.355,29.6,667,10.1427911981691,10.1427911981691,10.0571402000423,10.1410781782065,1946.8541365186,0.0,1.0
2006-01-27,29.78,29.92,29.0,29.0,2067,10.2027468968578,10.2507114558088,9.93551578270233,9.93551578270233,6033.20464795197,0.0,1.0
2006-01-30,29.62,29.74,29.32,29.32,2267,10.1479302580567,10.1890427371575,10.0451490603046,10.0451490603046,6616.96900672815,0.0,1.0
2006-01-31,29.749,29.876,29.3,29.3,1400,10.1921261730901,10.2356368801384,10.0382969804544,10.0382969804544,4086.35051143335,0.0,1.0
2006-02-01,29.85,30.02,29.54,30.0,2667,10.2267291763333,10.2849718550594,10.1205219386561,10.2781197752093,7784.49772428054,0.0,1.0
2006-02-02,29.434,29.56,29.3,29.5,667,10.0842059154504,10.1273740185062,10.0382969804544,10.1068177789558,1946.85413651861,0.0,1.0
2006-02-03,29.13,29.9,29.13,29.7875,1000,9.98005430172824,10.2438593759586,9.98005430172824,10.2053164268016,2918.82179388098,0.0,1.0
2006-02-06,29.7275,29.88,29.01,29.01,1467,10.1847601872512,10.2370072961085,9.9389418226274,9.9389418226274,4281.91157162338,0.0,1.0
2006-02-07,29.7425,29.7425,29.2,29.2,2600,10.1898992471388,10.1898992471388,10.0040365812037,10.0040365812037,7588.93666409052,0.0,1.0
2006-02-08,29.9199,29.9199,29.45,29.9,2667,10.2506771954095,10.2506771954095,10.0896875793305,10.2438593759586,7784.49772428057,0.0,1.0
2006-02-09,29.8,29.9,29.09,29.9,1800,10.2860681878355,10.3205851951772,10.0409974357092,10.3205851951772,5214.82057288281,0.2232,1.0
2006-02-10,29.4,29.4,29.25,29.25,600,10.1480001584686,10.1480001584686,10.096224647456,10.096224647456,1738.27352429427,0.0,1.0
2006-02-13,29.5,29.87,29.01,29.01,4267,10.1825171658103,10.3102300929747,10.0133838298358,10.0133838298358,12362.0218802728,0.0,1.0
2006-02-14,29.764,29.764,29.18,29.18,400,10.2736420651924,10.2736420651924,10.0720627423167,10.0720627423167,1158.84901619619,0.0,1.0
2006-02-15,29.73,29.85,29.5,29.5,1267,10.2619062826963,10.3033266915063,10.1825171658103,10.1825171658103,3670.6542588014,0.0,1.0
2006-02-16,29.8,29.85,29.56,29.56,667,10.2860681878355,10.3033266915063,10.2032273702153,10.2032273702153,1932.38073450713,0.0,1.0
2006-02-17,29.78,29.78,29.25,29.5,2400,10.2791647863671,10.2791647863671,10.096224647456,10.1825171658103,6953.09409717712,0.0,1.0
2006-02-21,29.48,29.65,29.16,29.38,2400,10.1756137643419,10.2342926768229,10.0651593408484,10.1410967570002,6953.09409717713,0.0,1.0
2006-02-22,29.8,29.8,29.5,29.7,3400,10.2860681878355,10.2860681878355,10.1825171658103,10.2515511804937,9850.21663766754,0.0,1.0
2006-02-23,29.75,29.75,29.1,29.1,2200,10.2688096841646,10.2688096841646,10.0444491364434,10.0444491364434,6373.66958907902,0.0,1.0
2006-02-24,29.64,29.85,29.15,29.85,4400,10.2308409760887,10.3033266915063,10.0617076401142,10.3033266915063,12747.339178158,0.0,1.0
2006-02-27,29.64,29.776,29.17,29.706,2267,10.2308409760887,10.2777841060735,10.0686110415826,10.2536222009342,6567.77679929187,0.0,1.0
2006-02-28,29.46,29.84,29.25,29.45,3067,10.1687103628736,10.2998749907722,10.096224647456,10.1652586621394,8885.47483168423,0.0,1.0
2006-03-01,29.61,29.75,29.25,29.75,2000,10.2204858738862,10.2688096841646,10.096224647456,10.2688096841646,5794.24508098091,0.0,1.0
2006-03-02,29.4,29.6,29.26,29.26,667,10.1480001584686,10.217034173152,10.0996763481901,10.0996763481901,1932.38073450713,0.0,1.0
2006-03-03,29.55,29.75,29.43,29.75,4667,10.1997756694811,10.2688096841646,10.1583552606711,10.2688096841646,13520.870896469,0.0,1.0
2006-03-06,29.75,29.75,29.25,29.75,667,10.2688096841646,10.2688096841646,10.096224647456,10.2688096841646,1932.38073450714,0.0,1.0
2006-03-07,29.75,29.75,29.75,29.75,2000,10.2688096841646,10.2688096841646,10.2688096841646,10.2688096841646,5794.24508098092,0.0,1.0
2006-03-08,29.506,29.87,29.29,29.32,2667,10.1845881862508,10.3102300929747,10.1100314503926,10.1203865525952,7726.62581548805,0.0,1.0
2006-03-09,29.49,30.0,29.48,29.51,2067,10.1790654650761,10.3551022025189,10.1756137643419,10.1859688665445,5988.35229119379,0.0,1.0
2006-03-10,29.75,29.89,29.4,29.5,2400,10.2688096841646,10.317133494443,10.1480001584686,10.1825171658103,6953.09409717711,0.0,1.0
2006-03-13,29.62,29.864,29.4,29.62,1000,10.2239375746204,10.3081590725342,10.1480001584686,10.2239375746204,2897.12254049045,0.0,1.0
2006-03-14,29.61,29.612,29.5,29.612,1067,10.2204858738862,10.221176214033,10.1825171658103,10.221176214033,3091.22975070332,0.0,1.0
2006-03-15,29.604,29.9,29.55,29.75,800,10.2184148534457,10.3205851951772,10.1997756694811,10.2688096841646,2317.69803239236,0.0,1.0
2006-03-16,29.89,29.89,29.51,29.75,1267,10.317133494443,10.317133494443,10.1859688665445,10.2688096841646,3670.65425880142,0.0,1.0
2006-03-17,29.706,30.25,29.55,30.05,2200,10.2536222009342,10.4413947208733,10.1997756694811,10.3723607061898,6373.66958907904,0.0,1.0
2006-03-20,30.06,30.1,29.65,30.09,3067,10.375812406924,10.3896192098607,10.2342926768229,10.3861675091265,8885.47483168421,0.0,1.0
2006-03-21,30.19,30.19,29.67,30.19,4067,10.4206845164682,10.4206845164682,10.2411960782912,10.4206845164682,11782.5973721747,0.0,1.0
2006-03-22,30.19,30.19,29.66,29.88,3667,10.4206845164682,10.4206845164682,10.237744377557,10.3136817937089,10623.7483559785,0.0,1.0
2006-03-23,30.88,30.88,29.91,30.01,4600,10.6588518671262,10.6588518671262,10.3240368959114,10.3585539032531,13326.7636862561,0.0,1.0
2006-03-24,30.98,30.98,30.17,30.17,2067,10.6933688744679,10.6933688744679,10.4137811149999,10.4137811149999,5988.35229119377,0.0,1.0
2006-03-27,30.75,31.21,30.3,31.21,1800,10.6139797575819,10.7727579913539,10.4586532245441,10.7727579913539,5214.82057288283,0.0,1.0
2006-03-28,32.0,32.0,30.94,30.95,3000,11.0454423493535,11.0454423493535,10.6795620715312,10.6830137722654,8691.3676214714,0.0,1.0
2006-03-29,33.14,33.22,31.8812,32.0,8267,11.4389362330492,11.4665498389226,11.0044361446316,11.0454423493535,23950.5120422347,0.0,1.0
2006-03-30,33.25,33.25,32.85,32.85,867,11.4769049411251,11.4769049411251,11.3388369117582,11.3388369117582,2511.80524260524,0.0,1.0
2006-03-31,33.4,33.49,33.135,33.24,2600,11.5286804521377,11.5597457587453,11.4372103826822,11.473453240391,7532.51860527522,0.0,1.0
2006-04-03,33.4,33.4,33.0,33.0,2000,11.5286804521377,11.5286804521377,11.3906124227708,11.3906124227708,5794.24508098094,0.0,1.0
2006-04-04,32.96,33.4,31.39,33.4,2600,11.3768056198341,11.5286804521377,10.834888604569,11.5286804521377,7532.51860527522,0.0,1.0
2006-04-05,31.67,32.93,31.0,31.5,3200,10.9315362251258,11.3664505176316,10.7002722759362,10.8728573126449,9270.79212956949,0.0,1.0
2006-04-06,31.73,32.546,31.73,32.546,467,10.9522464295309,11.2339052094394,10.9522464295309,11.2339052094394,1352.95622640904,0.0,1.0
2006-04-07,31.49,31.49,31.49,31.49,200,10.8694056119107,10.8694056119107,10.8694056119107,10.8694056119107,579.424508098092,0.0,1.0
2006-04-10,31.1,31.14,31.1,31.14,400,10.734789283278,10.7485960862147,10.734789283278,10.7485960862147,1158.84901619618,0.0,1.0
2006-04-11,31.5,31.5,31.177,31.177,600,10.8728573126449,10.8728573126449,10.7613673789311,10.7613673789311,1738.27352429427,0.0,1.0
2006-04-12,31.3,31.58,31.095,31.095,1467,10.8038232979614,10.9004709185183,10.7330634329109,10.7330634329109,4250.07876689951,0.0,1.0
2006-04-13,31.15,31.3,31.15,31.3,1400,10.7520477869488,10.8038232979614,10.7520477869488,10.8038232979614,4055.97155668665,0.0,1.0
2006-04-17,30.97,31.01,30.76,30.76,1600,10.6899171737337,10.7037239766704,10.6174314583161,10.6174314583161,4635.39606478474,0.0,1.0
2006-04-18,30.87,30.87,30.35,30.56,1600,10.655400166392,10.655400166392,10.475911728215,10.5483974436326,4635.39606478473,0.0,1.0
2006-04-19,30.8,30.95,30.63,30.63,13800,10.6312382612528,10.6830137722654,10.5725593487718,10.5725593487718,39980.2910587682,0.0,1.0
2006-04-20,30.99,31.19,30.666,31.19,2600,10.6968205752021,10.7658545898855,10.5849854714148,10.7658545898855,7532.51860527516,0.0,1.0
2006-04-21,31.09,31.1,30.33,30.34,1600,10.7313375825438,10.734789283278,10.4690083267466,10.4724600274808,4635.39606478473,0.0,1.0
2006-04-24,31.08,31.99,31.07,31.48,467,10.7278858818096,11.0419906486194,10.7244341810754,10.8659539111765,1352.95622640905,0.0,1.0
2006-04-25,31.0,31.26,31.0,31.0,1200,10.7002722759362,10.7900164950247,10.7002722759362,10.7002722759362,3476.54704858856,0.0,1.0
2006-04-26,31.6,31.86,30.7,30.7,867,10.9073743199866,10.9971185390751,10.596721253911,10.596721253911,2511.80524260523,0.0,1.0
2006-04-27,31.65,31.84,31.07,31.07,3667,10.9246328236575,10.9902151376068,10.7244341810754,10.7244341810754,10623.7483559785,0.0,1.0
2006-04-28,31.48,31.6,31.32,31.6,3200,10.8659539111765,10.9073743199866,10.8107266994298,10.9073743199866,9270.7921295695,0.0,1.0
2006-05-01,31.5,31.72,31.37,31.72,667,10.8728573126449,10.9487947287967,10.8279852031006,10.9487947287967,1932.38073450713,0.0,1.0
2006-05-02,31.72,31.72,31.5,31.5,2000,10.9487947287967,10.9487947287967,10.8728573126449,10.8728573126449,5794.24508098091,0.0,1.0
2006-05-03,31.9099,31.9099,31.1401,31.1401,467,11.0143425257386,11.0143425257386,10.748630603222,10.748630603222,1352.95622640905,0.0,1.0
2006-05-04,31.42,31.56,31.42,31.56,1000,10.8452437067715,10.8935675170499,10.8452437067715,10.8935675170499,2897.12254049046,0.0,1.0
2006-05-05,31.5,31.5,30.77,30.78,1800,10.8728573126449,10.8728573126449,10.6208831590502,10.6243348597844,5214.82057288282,0.0,1.0
2006-05-08,30.73,31.25,30.6,31.0,1600,10.6859477178894,10.8667707837307,10.6407419514291,10.7798366174608,4601.18290843662,0.2285,1.0
2006-05-09,30.99,30.99,30.32,30.32,1400,10.77635925081,10.77635925081,10.5433756852069,10.5433756852069,4026.03504488206,0.0,1.0
2006-05-10,31.2,31.43,30.45,30.45,1867,10.8493839504767,10.929363383445,10.5885814516672,10.5885814516672,5369.00530628198,0.0,1.0
2006-05-11,30.87,30.93,30.1,30.51,3600,10.7346308510005,10.7554950509053,10.4668736188894,10.6094456515719,10352.6615439824,0.0,1.0
2006-05-12,31.6699,31.6699,30.04,30.04,800,11.0127854093975,11.0127854093975,10.4460094189846,10.4460094189846,2300.59145421831,0.0,1.0
2006-05-15,30.53,31.67,30.52,31.67,5200,10.6164003848735,11.012820183064,10.6129230182227,11.012820183064,14953.844452419,0.0,1.0
2006-05-16,30.84,30.9,30.0001,30.9,1467,10.7241987510481,10.7450629509529,10.432134726048,10.7450629509529,4218.70957917284,0.0,1.0
2006-05-17,30.5599,30.676,30.02,30.03,2000,10.6267977111594,10.6671699379751,10.439054685683,10.4425320523338,5751.47863554577,0.0,1.0
2006-05-18,30.3,30.3,30.09,30.09,667,10.5364209519053,10.5364209519053,10.4633962522386,10.4633962522386,1918.11812495451,0.0,1.0
2006-05-19,30.68,30.68,30.0,30.0,1067,10.6685608846354,10.6685608846354,10.4320999523815,10.4320999523815,3068.41385206368,0.0,1.0
2006-05-22,30.0,30.5,29.91,30.5,1800,10.4320999523815,10.6059682849212,10.4008036525243,10.6059682849212,5176.33077199117,0.0,1.0
2006-05-23,30.1,30.29,30.1,30.1,867,10.4668736188894,10.5329435852545,10.4668736188894,10.4668736188894,2493.26598850909,0.0,1.0
2006-05-24,29.926,30.37,29.67,30.35,1467,10.4063674391656,10.5607625184608,10.3173468529053,10.5538077851592,4218.70957917282,0.0,1.0
2006-05-25,30.0,30.45,30.0,30.45,600,10.4320999523815,10.5885814516672,10.4320999523815,10.5885814516672,1725.44359066372,0.0,1.0
2006-05-26,30.42,30.49,30.16,30.49,2000,10.5781493517148,10.6024909182704,10.4877378187942,10.6024909182704,5751.47863554577,0.0,1.0
2006-05-30,30.66,30.75,30.26,30.5,5467,10.6616061513339,10.692902451191,10.5225114853021,10.6059682849212,15721.6668502643,0.0,1.0
2006-05-31,30.08,30.2,30.06,30.16,1400,10.4599188855878,10.5016472853973,10.4529641522862,10.4877378187942,4026.03504488204,0.0,1.0
2006-06-01,30.5,30.5,29.92,29.92,667,10.6059682849212,10.6059682849212,10.4042810191751,10.4042810191751,1918.1181249545,0.0,1.0
2006-06-02,30.5,30.5,30.5,30.5,0,10.6059682849212,10.6059682849212,10.6059682849212,10.6059682849212,0,0.0,1.0
2006-06-05,30.75,30.75,30.25,30.25,1000,10.692902451191,10.692902451191,10.5190341186513,10.5190341186513,2875.73931777288,0.0,1.0
2006-06-06,30.35,30.51,30.35,30.51,867,10.5538077851592,10.6094456515719,10.5538077851592,10.6094456515719,2493.2659885091,0.0,1.0
2006-06-07,30.73,30.7399,30.72,30.7399,667,10.6859477178894,10.6893903108737,10.6824703512386,10.6893903108737,1918.11812495452,0.0,1.0
2006-06-08,30.02,30.75,30.02,30.75,2400,10.439054685683,10.692902451191,10.439054685683,10.692902451191,6901.77436265495,0.0,1.0
2006-06-09,29.55,30.004,29.55,30.0,1600,10.2756184530957,10.4334908990418,10.2756184530957,10.4320999523815,4601.18290843663,0.0,1.0
2006-06-12,29.27,29.66,29.27,29.66,1667,10.1782521868735,10.3138694862545,10.1782521868735,10.3138694862545,4793.8574427274,0.0,1.0
2006-06-13,29.25,29.25,29.0,29.25,2867,10.1712974535719,10.1712974535719,10.0843632873021,10.1712974535719,8244.74462405488,0.0,1.0
2006-06-14,28.334,29.23,28.25,29.08,6000,9.85277066835921,10.1643427202703,9.82356078849254,10.1121822205084,17254.4359066373,0.0,1.0
2006-06-15,28.34,28.34,28.3,28.33,1000,9.85485708834969,9.85485708834969,9.84094762174651,9.85137972169889,2875.73931777288,0.0,1.0
2006-06-16,29.0,29.0,28.1,28.25,2267,10.0843632873021,10.0843632873021,9.77140028873064,9.82356078849254,6519.30103339111,0.0,1.0
2006-06-19,28.75,29.1,28.75,29.1,1400,9.99742912103223,10.11913695381,9.99742912103223,10.11913695381,4026.03504488204,0.0,1.0
2006-06-20,28.47,28.47,28.31,28.31,1600,9.90006285481001,9.90006285481001,9.84442498839731,9.84442498839731,4601.18290843661,0.0,1.0
2006-06-21,28.49,28.49,27.55,28.01,2667,9.90701758811159,9.90701758811159,9.58014512293697,9.74010398887349,7669.59676050028,0.0,1.0
2006-06-22,28.2,28.95,28.2,28.95,1067,9.80617395523857,10.0669764540481,9.80617395523857,10.0669764540481,3068.41385206367,0.0,1.0
2006-06-23,28.13,28.13,28.13,28.13,67,9.78183238868302,9.78183238868302,9.78183238868302,9.78183238868302,192.674534290783,0.0,1.0
2006-06-26,27.6,27.92,27.5,27.5,5400,9.59753195619095,9.70880768901635,9.56275828968301,9.56275828968301,15528.9923159736,0.0,1.0
2006-06-27,28.39,28.39,27.7574,27.89,867,9.87224392160366,9.87224392160366,9.65226570727444,9.69837558906396,2493.26598850909,0.0,1.0
2006-06-28,29.11,29.11,28.68,28.68,467,10.1226143204608,10.1226143204608,9.97308755447668,9.97308755447668,1342.97026139994,0.0,1.0
2006-06-29,28.33,28.61,28.08,28.08,2400,9.85137972169889,9.94874598792112,9.76444555542905,9.76444555542905,6901.77436265492,0.0,1.0
2006-06-30,29.22,29.95,28.81,29.95,6867,10.1608653536195,10.4147131191275,10.018293320937,10.4147131191275,19747.7018951465,0.0,1.0
2006-07-03,19.85,19.85,18.23,19.3,3600,10.3538540258116,10.3538540258116,9.50885435216849,10.0669714205624,6901.77781354209,0.0,1.49999925000037
2006-07-05,19.5,19.9199,19.35,19.36,3000,10.1712923679257,10.390314196915,10.0930516574032,10.0982677047714,5751.48151128511,0.0,1.0
2006-07-06,19.79,19.97,19.64,19.97,1100,10.3225577416025,10.4164465942296,10.24431703108,10.4164465942296,2108.87655413788,0.0,1.0
2006-07-07,19.7,19.8,19.5,19.6275,1800,10.275613315289,10.3277737889707,10.1712923679257,10.2377969718698,3450.88890677108,0.0,1.0
2006-07-10,19.64,19.87,19.5,19.6,12600,10.24431703108,10.3642861205479,10.1712923679257,10.2234528416074,24156.2223473976,0.0,1.0
2006-07-11,19.65,19.85,19.538,19.622,5000,10.2495330784482,10.3538540258116,10.1911133479247,10.2349281458173,9585.80251880852,0.0,1.0
2006-07-12,19.6,19.85,19.55,19.81,2200,10.2234528416074,10.3538540258116,10.1973726047665,10.3329898363389,4217.75310827573,0.0,1.0
2006-07-13,19.35,19.55,19.35,19.55,1300,10.0930516574032,10.1973726047665,10.0930516574032,10.1973726047665,2492.30865489021,0.0,1.0
2006-07-14,19.06,19.06,19.06,19.06,100,9.94178628372636,9.94178628372636,9.94178628372636,9.94178628372636,191.71605037617,0.0,1.0
2006-07-17,19.16,19.35,19.05,19.05,1600,9.99394675740803,10.0930516574032,9.93657023635819,9.93657023635819,3067.45680601872,0.0,1.0
2006-07-18,18.79,19.1,18.64,19.1,4100,9.80095300478585,9.96265047319902,9.72271229426334,9.96265047319902,7860.35806542298,0.0,1.0
2006-07-19,19.35,19.35,18.06,18.06,5800,10.0930516574032,10.0930516574032,9.42018154690965,9.42018154690965,11119.5309218179,0.0,1.0
2006-07-20,19.515,19.94,19.35,19.872,1600,10.179116438978,10.4007984521251,10.0930516574032,10.3653293300215,3067.45680601871,0.0,1.0
2006-07-21,20.0,20.0,19.5799,19.5799,1600,10.4320947363341,10.4320947363341,10.2129685863974,10.2129685863974,3067.45680601871,0.0,1.0
2006-07-24,20.41,20.43,20.13,20.39,5600,10.6459526784289,10.6563847731652,10.4999033521202,10.6355205836926,10736.0988210655,0.0,1.0
2006-07-25,19.94,20.35,18.69,19.41,10200,10.4007984521251,10.6146563942199,9.74879253110418,10.1243479416122,19555.0371383693,0.0,1.0
2006-07-26,19.7,19.9,18.5,19.9,2400,10.275613315289,10.3799342626524,9.649687631109,10.3799342626524,4601.18520902811,0.0,1.0
2006-07-27,19.5,19.79,19.5,19.5,4300,10.1712923679257,10.3225577416025,10.1712923679257,10.1712923679257,8243.79016617532,0.0,1.0
2006-07-28,19.75,19.78,19.2375,19.78,6300,10.3016935521299,10.3173416942344,10.0343711245113,10.3173416942344,12078.1111736987,0.0,1.0
2006-07-31,19.44,19.85,19.36,19.85,2800,10.1399960837167,10.3538540258116,10.0982677047714,10.3538540258116,5368.04941053277,0.0,1.0
2006-08-01,19.6201,19.84,19.5,19.5,1000,10.2339370968174,10.3486379784434,10.1712923679257,10.1712923679257,1917.1605037617,0.0,1.0
2006-08-02,19.72,19.94,19.5,19.5,10500,10.2860454100254,10.4007984521251,10.1712923679257,10.1712923679257,20130.1852894978,0.0,1.0
2006-08-03,19.7,19.754,19.55,19.7,3300,10.275613315289,10.3037799710771,10.1973726047665,10.275613315289,6326.62966241364,0.0,1.0
2006-08-04,19.6,19.79,19.56,19.56,4700,10.2234528416074,10.3225577416025,10.2025886521347,10.2025886521347,9010.65436767998,0.0,1.0
2006-08-07,19.55,19.59,19.55,19.55,3300,10.1973726047665,10.2182367942392,10.1973726047665,10.1973726047665,6326.62966241364,0.0,1.0
2006-08-08,19.5,20.246,19.24,19.39,2200,10.250748417485,10.6429052543795,10.1140717719185,10.1929236828223,4185.06027587451,0.15233,1.0
2006-08-09,19.38,19.38,18.71,19.3,6500,10.187666888762,10.187666888762,9.83546168672535,10.14561253628,12364.9508150838,0.0,1.0
2006-08-10,19.49,19.49,18.59,18.99,5600,10.2454916234247,10.2454916234247,9.77238015800236,9.98265192041231,10652.8807022261,0.0,1.0
2006-08-11,19.54,19.54,19.54,19.54,100,10.271775593726,10.271775593726,10.271775593726,10.271775593726,190.230012539751,0.0,1.0
2006-08-14,19.1,19.42,18.63,18.85,3000,10.040476655075,10.208694065003,9.79340733424335,9.90905680356883,5706.90037619255,0.0,1.0
2006-08-15,19.17,19.5,18.8,19.5,3100,10.0772742134968,10.250748417485,9.88277283326758,10.250748417485,5897.13038873226,0.0,1.0
2006-08-16,19.3,19.39,19.06,19.3,4100,10.14561253628,10.1929236828223,10.019449478834,10.14561253628,7799.43051412979,0.0,1.0
2006-08-17,19.23,19.6,19.03,19.39,2500,10.1088149778583,10.3033163580875,10.0036790966533,10.1929236828223,4755.75031349376,0.0,1.0
2006-08-18,19.58,19.59,19.14,19.3,2700,10.292802769967,10.2980595640272,10.061503831316,10.14561253628,5136.21033857326,0.0,1.0
2006-08-21,19.4001,19.5899,19.4,19.41,1600,10.1982330448231,10.2980069960866,10.1981804768825,10.2034372709428,3043.68020063601,0.0,1.0
2006-08-22,19.5,19.89,19.5,19.89,5300,10.250748417485,10.4557633858347,10.250748417485,10.4557633858347,10082.1906646068,0.0,1.0
2006-08-23,19.35,19.773,19.35,19.7325,9200,10.1718965065813,10.3942588953298,10.1718965065813,10.3729688793858,17501.161153657,0.0,1.0
2006-08-24,19.5,19.78,19.49,19.78,300,10.250748417485,10.397938651172,10.2454916234247,10.397938651172,570.690037619252,0.0,1.0
2006-08-25,19.5,19.94,19.27,19.94,3100,10.250748417485,10.4820473561359,10.1298421540993,10.4820473561359,5897.13038873227,0.0,1.0
2006-08-28,19.465,19.876,19.35,19.35,1500,10.2323496382741,10.4484038741503,10.1718965065813,10.1718965065813,2853.45018809627,0.0,1.0
2006-08-29,19.81,19.95,19.68,19.68,3000,10.4137090333527,10.4873041501962,10.3453707105695,10.3453707105695,5706.90037619252,0.0,1.0
2006-08-30,19.86,19.94,19.86,19.94,500,10.4399930036539,10.4820473561359,10.4399930036539,10.4820473561359,951.150062698758,0.0,1.0
2006-08-31,19.9,19.95,19.861,19.95,1400,10.4610201798949,10.4873041501962,10.44051868306,10.4873041501962,2663.22017555652,0.0,1.0
2006-09-01,19.7,19.75,19.5,19.57,2000,10.35588429869,10.3821682689912,10.250748417485,10.2875459759067,3804.600250795,0.0,1.0
2006-09-05,19.96,19.96,19.83,19.86,1900,10.4925609442564,10.4925609442564,10.4242226214732,10.4399930036539,3614.37023825528,0.0,1.0
2006-09-06,19.5,20.0,19.5,20.0,1000,10.250748417485,10.5135881204974,10.250748417485,10.5135881204974,1902.30012539751,0.0,1.0
2006-09-07,19.5,19.5,19.5,19.5,0,10.250748417485,10.250748417485,10.250748417485,10.250748417485,0,0.0,1.0
2006-09-08,19.59,20.01,19.1,19.993,6100,10.2980595640272,10.5188449145577,10.040476655075,10.5099083646553,11604.0307649248,0.0,1.0
2006-09-11,19.17,19.34,19.03,19.31,3200,10.0772742134968,10.166639712521,10.0036790966533,10.1508693303403,6087.36040127201,0.0,1.0
2006-09-12,19.31,19.58,19.1,19.38,1500,10.1508693303403,10.292802769967,10.040476655075,10.187666888762,2853.45018809625,0.0,1.0
2006-09-13,19.6,19.6,19.11,19.6,1300,10.3033163580875,10.3033163580875,10.0457334491353,10.3033163580875,2472.99016301675,0.0,1.0
2006-09-14,19.44,19.4725,19.11,19.11,500,10.2192076531235,10.2362922338193,10.0457334491353,10.0457334491353,951.150062698754,0.0,1.0
2006-09-15,19.05,19.3095,19.03,19.15,3100,10.0141926847738,10.1506064906373,10.0036790966533,10.0667606253763,5897.13038873227,0.0,1.0
2006-09-18,18.8,19.6,18.72,19.08,33000,9.88277283326758,10.3033163580875,9.84071848078559,10.0299630669545,62775.9041381178,0.0,1.0
2006-09-19,18.8,19.5999,18.76,19.5999,30600,9.88277283326758,10.3032637901469,9.86174565702659,10.3032637901469,58210.3838371637,0.0,1.0
2006-09-20,18.8,19.12,18.66,18.66,5800,9.88277283326758,10.0509902431955,9.8091777164241,9.8091777164241,11033.3407273055,0.0,1.0
2006-09-21,18.42,18.77,18.33,18.73,8400,9.68301465897813,9.86700245108684,9.63570351243589,9.84597527484584,15979.3210533391,0.0,1.0
2006-09-22,18.54,18.576,18.0701,18.15,3800,9.74609618770112,9.76502064631801,9.49907943481003,9.54108121935142,7228.74047651052,0.0,1.0
2006-09-25,18.03,18.6,17.9,18.6,56700,9.47799969062843,9.77763695206261,9.4096613678452,9.77763695206261,107860.417110039,0.0,1.0
2006-09-26,18.27,18.28,18.03,18.03,1800,9.6041627480744,9.60941954213465,9.47799969062843,9.47799969062843,3424.14022571551,0.0,1.0
2006-09-27,18.4,18.4,18.2195,18.27,5300,9.67250107085763,9.67250107085763,9.57761593807015,9.6041627480744,10082.1906646068,0.0,1.0
2006-09-28,18.65,18.7,18.63,18.69,3600,9.80392092236385,9.8302048926651,9.79340733424335,9.82494809860485,6848.28045143103,0.0,1.0
2006-09-29,18.81,18.98,18.35,18.86,10000,9.88802962732783,9.97739512635206,9.64621710055639,9.91431359762908,19023.0012539751,0.0,1.0
2006-10-02,18.65,18.76,18.43,18.43,3900,9.80392092236385,9.86174565702659,9.68827145303838,9.68827145303838,7418.97048905028,0.0,1.0
2006-10-03,18.61,18.945,18.61,18.65,1800,9.78289374612286,9.95899634714119,9.78289374612286,9.80392092236385,3424.14022571551,0.0,1.0
2006-10-04,18.72,18.99,18.46,18.98,2400,9.84071848078559,9.98265192041231,9.70404183521913,9.97739512635206,4565.52030095402,0.0,1.0
2006-10-05,18.35,18.59,18.11,18.4,4000,9.64621710055639,9.77238015800236,9.52005404311042,9.67250107085763,7609.20050159003,0.0,1.0
2006-10-06,18.35,18.62,18.05,18.35,4600,9.64621710055639,9.78815054018311,9.48851327874893,9.64621710055639,8750.58057682853,0.0,1.0
2006-10-09,18.3,18.3,18.28,18.3,4500,9.61993313025515,9.61993313025515,9.60941954213465,9.61993313025515,8560.35056428878,0.0,1.0
2006-10-10,18.56,18.8,18.2715,18.3,3800,9.75660977582161,9.88277283326758,9.60495126718344,9.61993313025515,7228.74047651053,0.0,1.0
2006-10-11,18.35,18.3725,18.35,18.3725,1200,9.64621710055639,9.65804488719195,9.64621710055639,9.65804488719195,2282.76015047701,0.0,1.0
2006-10-12,18.25,18.4,18.08,18.35,6100,9.59364915995391,9.67250107085763,9.50428366092968,9.64621710055639,11604.0307649248,0.0,1.0
2006-10-13,18.54,18.8,18.36,18.8,2100,9.74609618770112,9.88277283326758,9.65147389461664,9.88277283326758,3994.83026333476,0.0,1.0
2006-10-16,18.44,18.75,18.27,18.5,7200,9.69352824709863,9.85648886296634,9.6041627480744,9.72506901146012,13696.5609028621,0.0,1.0
2006-10-17,18.62,18.75,18.444,18.67,3100,9.78815054018311,9.85648886296634,9.69563096472273,9.81443451048435,5897.13038873227,0.0,1.0
2006-10-18,18.51,18.8,18.49,18.8,3100,9.73032580552037,9.88277283326758,9.71981221739987,9.88277283326758,5897.13038873227,0.0,1.0
2006-10-19,18.5,18.57,18.4,18.5,4500,9.72506901146012,9.76186656988186,9.67250107085763,9.72506901146012,8560.35056428878,0.0,1.0
2006-10-20,18.53,18.8,18.5,18.8,5100,9.74083939364087,9.88277283326758,9.72506901146012,9.88277283326758,9701.73063952728,0.0,1.0
2006-10-23,18.5326,18.79,18.36,18.5,12300,9.74220616009653,9.87751603920733,9.65147389461664,9.72506901146012,23398.2915423893,0.0,1.0
2006-10-24,18.8,18.8,18.5,18.5,2800,9.88277283326758,9.88277283326758,9.72506901146012,9.72506901146012,5326.44035111302,0.0,1.0
2006-10-25,18.76,18.76,18.36,18.46,4300,9.86174565702659,9.86174565702659,9.65147389461664,9.70404183521913,8179.89053920928,0.0,1.0
2006-10-26,18.49,18.97,18.35,18.97,6000,9.71981221739987,9.97213833229181,9.64621710055639,9.97213833229181,11413.800752385,0.0,1.0
2006-10-27,18.7,18.77,18.05,18.64,4100,9.8302048926651,9.86700245108684,9.48851327874893,9.7986641283036,7799.43051412978,0.0,1.0
2006-10-30,18.45,18.58,18.38,18.5,15100,9.69878504115888,9.76712336394211,9.66198748273714,9.72506901146012,28724.7318935024,0.0,1.0
2006-10-31,18.47,18.6,18.4,18.45,2900,9.70929862927938,9.77763695206261,9.67250107085763,9.69878504115888,5516.67036365277,0.0,1.0
2006-11-01,18.48,18.65,18.41,18.65,4400,9.71455542333963,9.80392092236385,9.67775786491788,9.80392092236385,8370.12055174903,0.0,1.0
2006-11-02,18.6,18.8,18.6,18.62,4000,9.77763695206261,9.88277283326758,9.77763695206261,9.78815054018311,7609.20050159003,0.0,1.0
2006-11-03,18.51,18.97,18.51,18.95,4000,9.73032580552037,9.97213833229181,9.73032580552037,9.96162474417132,7609.20050159003,0.0,1.0
2006-11-06,18.88,19.0,18.7,18.98,3800,9.92482718574957,9.98790871447256,9.8302048926651,9.97739512635206,7228.74047651053,0.0,1.0
2006-11-07,18.59,18.88,18.46,18.88,6400,9.77238015800236,9.92482718574957,9.70404183521913,9.92482718574957,12174.720802544,0.0,1.0
2006-11-08,18.68,18.68,18.52,18.63,6800,9.90380000950858,9.90380000950858,9.81897088737146,9.87729090884073,12825.7840301748,0.16,1.0
2006-11-09,18.48,18.7,18.48,18.599,3900,9.79776360683718,9.91440364977572,9.79776360683718,9.86085526642666,7355.9643702473,0.0,1.0
2006-11-10,18.361,18.92,18.28,18.4,8500,9.7346719472477,10.0310436927143,9.69172720416578,9.75534904576862,16032.2300377185,0.0,1.0
2006-11-13,18.47,18.59,18.23,18.23,5100,9.79246178670361,9.85608362830645,9.66521810349793,9.66521810349793,9619.33802263109,0.0,1.0
2006-11-14,19.5101,19.84,18.45,18.45,12100,10.3439040987962,10.5188111450027,9.78185814643647,9.78185814643647,22822.3509948699,0.0,1.0
2006-11-15,19.32,19.526,19.24,19.5101,2700,10.2431164980571,10.3523339928086,10.2007019369885,10.3439040987962,5092.59071786349,0.0,1.0
2006-11-16,19.2,19.48,18.88,19.48,5300,10.1794946564542,10.3279456201942,10.00983641218,10.3279456201942,9996.56696469506,0.0,1.0
2006-11-17,19.31,19.42,18.9,19.42,4400,10.2378146779235,10.2961346993928,10.0204400524471,10.2961346993928,8299.0367254072,0.0,1.0
2006-11-20,18.98,18.99,18.95,18.99,4800,10.0628546135157,10.0681564336492,10.046949153115,10.0681564336492,9053.49460953512,0.0,1.0
2006-11-21,19.53,19.99,19.05,19.32,12800,10.354454720862,10.5983384470062,10.0999673544507,10.2431164980571,24142.6522920938,0.0,1.0
2006-11-22,19.46,19.99,19.31,19.71,3300,10.317341979927,10.5983384470062,10.2378146779235,10.4498874832663,6224.27754405543,0.0,1.0
2006-11-24,19.349,19.9161,19.349,19.61,1100,10.2584917764444,10.5591579962192,10.2584917764444,10.3968692819306,2074.7591813518,0.0,1.0
2006-11-27,19.11,19.37,19.11,19.23,2900,10.1317782752521,10.2696255987249,10.1317782752521,10.1954001168549,5469.81965992747,0.0,1.0
2006-11-28,19.02,19.24,18.99,19.11,4300,10.08406189405,10.2007019369885,10.0681564336492,10.1317782752521,8110.42225437519,0.0,1.0
2006-11-29,19.13,19.25,18.98,19.212,2400,10.1423819155192,10.2060037571221,10.0628546135157,10.1858568406145,4526.74730476758,0.0,1.0
2006-11-30,18.96,19.8,18.95,19.66,4600,10.0522509732485,10.4976038644684,10.046949153115,10.4233783825984,8676.26566747121,0.0,1.0
2006-12-01,19.0,19.0,18.95,18.95,2400,10.0734582537828,10.0734582537828,10.046949153115,10.046949153115,4526.74730476758,0.0,1.0
2006-12-04,19.45,19.45,18.86,18.86,4100,10.3120401597935,10.3120401597935,9.99923277191284,9.99923277191284,7733.19331231124,0.0,1.0
2006-12-05,19.65,19.67,19.47,19.47,5600,10.4180765624649,10.428680202732,10.3226438000606,10.3226438000606,10562.410377791,0.0,1.0
2006-12-06,19.63,19.63,19.5,19.5,2100,10.4074729221977,10.4074729221977,10.3385492604613,10.3385492604613,3960.90389167163,0.0,1.0
2006-12-07,19.16,19.64,19.01,19.51,11200,10.1582873759199,10.4127747423313,10.0787600739164,10.3438510805949,21124.8207555821,0.0,1.0
2006-12-08,19.18,19.39,19.02,19.26,7000,10.1688910161871,10.280229238992,10.08406189405,10.2113055772556,13203.0129722387,0.0,1.0
2006-12-11,19.01,19.5,19.01,19.13,5800,10.0787600739164,10.3385492604613,10.0787600739164,10.1423819155192,10939.6393198549,0.0,1.0
2006-12-12,19.05,19.07,18.5,19.01,4500,10.0999673544507,10.1105709947178,9.80836724710432,10.0787600739164,8487.65119643917,0.0,1.0
2006-12-13,18.73,18.96,18.7,18.92,1800,9.93030911017643,10.0522509732485,9.91440364977572,10.0310436927143,3395.06047857568,0.0,1.0
2006-12-14,19.36,19.36,19.16,19.16,2100,10.2643237785913,10.2643237785913,10.1582873759199,10.1582873759199,3960.90389167164,0.0,1.0
2006-12-15,19.4,19.4,18.75,19.38,5400,10.2855310591256,10.2855310591256,9.94091275044357,10.2749274188585,10185.181435727,0.0,1.0
2006-12-18,19.26,19.48,19.06,19.15,7200,10.2113055772556,10.3279456201942,10.1052691745842,10.1529855557864,13580.2419143028,0.0,1.0
2006-12-19,19.4,19.4,19.01,19.01,5600,10.2855310591256,10.2855310591256,10.0787600739164,10.0787600739164,10562.410377791,0.0,1.0
2006-12-20,19.64,19.64,19.39,19.42,7800,10.4127747423313,10.4127747423313,10.280229238992,10.2961346993928,14711.9287404946,0.0,1.0
2006-12-21,19.48,19.64,19.39,19.39,4700,10.3279456201942,10.4127747423313,10.280229238992,10.280229238992,8864.88013850313,0.0,1.0
2006-12-22,19.49,19.49,19.3501,19.37,1500,10.3332474403277,10.3332474403277,10.2590749766591,10.2696255987249,2829.21706547974,0.0,1.0
2006-12-26,19.7,19.74,19.27,19.27,2800,10.4445856631327,10.465792943667,10.2166073973892,10.2166073973892,5281.2051888955,0.0,1.0
2006-12-27,19.65,19.8,19.31,19.31,5000,10.4180765624649,10.4976038644684,10.2378146779235,10.2378146779235,9430.72355159907,0.0,1.0
2006-12-28,19.6,19.6,19.46,19.5,2100,10.391567461797,10.391567461797,10.317341979927,10.3385492604613,3960.90389167163,0.0,1.0
2006-12-29,19.66,19.67,19.2701,19.4,4900,10.4233783825984,10.428680202732,10.2166604155905,10.2855310591256,9242.10908056715,0.0,1.0
2007-01-03,18.87,19.13,18.62,19.05,22200,10.0045345920464,10.1423819155192,9.87198908870716,10.0999673544507,41872.4125691001,0.0,1.0
2007-01-04,18.71,18.995,18.67,18.995,3100,9.91970546990929,10.070807343716,9.89849818937501,10.070807343716,5847.04860199144,0.0,1.0
2007-01-05,19.35,19.35,18.62,19.1,7300,10.2590219584578,10.2590219584578,9.87198908870716,10.1264764551185,13768.8563853346,0.0,1.0
2007-01-08,19.32,19.41,19.11,19.11,8300,10.2431164980571,10.2908328792592,10.1317782752521,10.1317782752521,15655.0010956544,0.0,1.0
2007-01-09,19.26,19.39,19.26,19.34,3800,10.2113055772556,10.280229238992,10.2113055772556,10.2537201383242,7167.34989921534,0.0,1.0
2007-01-10,19.47,19.47,19.25,19.4199,3400,10.3226438000606,10.3226438000606,10.2060037571221,10.2960816811914,6412.89201508739,0.0,1.0
2007-01-11,19.46,19.49,19.29,19.49,1600,10.317341979927,10.3332474403277,10.2272110376563,10.3332474403277,3017.83153651172,0.0,1.0
2007-01-12,19.18,19.49,19.18,19.49,3000,10.1688910161871,10.3332474403277,10.1688910161871,10.3332474403277,5658.43413095945,0.0,1.0
2007-01-16,19.09,19.416,19.0,19.0,3300,10.1211746349849,10.2940139713393,10.0734582537828,10.0734582537828,6224.27754405544,0.0,1.0
2007-01-17,19.44,19.44,19.02,19.08,4400,10.3067383396599,10.3067383396599,10.08406189405,10.1158728148514,8299.03672540721,0.0,1.0
2007-01-18,19.16,19.44,19.16,19.44,1700,10.1582873759199,10.3067383396599,10.1582873759199,10.3067383396599,3206.44600754371,0.0,1.0
2007-01-19,19.44,19.44,19.09,19.09,1900,10.3067383396599,10.3067383396599,10.1211746349849,10.1211746349849,3583.67494960766,0.0,1.0
2007-01-22,19.5,19.6,19.1001,19.28,5600,10.3385492604613,10.391567461797,10.1265294733199,10.2219092175228,10562.410377791,0.0,1.0
2007-01-23,19.05,19.34,19.02,19.02,6000,10.0999673544507,10.2537201383242,10.08406189405,10.08406189405,11316.8682619189,0.0,1.0
2007-01-24,19.28,19.38,19.05,19.09,7000,10.2219092175228,10.2749274188585,10.0999673544507,10.1211746349849,13203.0129722387,0.0,1.0
2007-01-25,19.01,19.22,19.01,19.0801,2800,10.0787600739164,10.1900982967214,10.0787600739164,10.1159258330527,5281.20518889549,0.0,1.0
2007-01-26,19.04,19.04,18.85,19.0,5200,10.0946655343171,10.0946655343171,9.99393095177927,10.0734582537828,9807.95249366306,0.0,1.0
2007-01-29,18.85,19.14,18.85,18.85,7100,9.99393095177927,10.1476837356528,9.99393095177927,9.99393095177927,13391.6274432707,0.0,1.0
2007-01-30,18.82,19.02,18.71,19.02,16800,9.97802549137856,10.08406189405,9.91970546990929,10.08406189405,31687.231133373,0.0,1.0
2007-01-31,18.71,18.79,18.65,18.73,6100,9.91970546990929,9.96212003097785,9.88789454910787,9.93030911017643,11505.4827329509,0.0,1.0
2007-02-01,18.99,19.0,18.56,18.59,9100,10.0681564336492,10.0734582537828,9.84017816790574,9.85608362830645,17163.9168639104,0.0,1.0
2007-02-02,19.42,19.42,18.98,18.98,5200,10.2961346993928,10.2961346993928,10.0628546135157,10.0628546135157,9807.95249366302,0.0,1.0
2007-02-05,19.28,19.42,19.01,19.01,7800,10.2219092175228,10.2961346993928,10.0787600739164,10.0787600739164,14711.9287404946,0.0,1.0
2007-02-06,19.48,19.48,19.17,19.28,10000,10.3279456201942,10.3279456201942,10.1635891960535,10.2219092175228,18861.4471031982,0.0,1.0
2007-02-07,19.48,19.5,18.89,19.04,13200,10.4127747423313,10.423465476153,10.0973980945913,10.177578598254,24694.2823947453,0.16,1.0
2007-02-08,19.49,19.7,19.21,19.49,4800,10.4181201092421,10.5303728143699,10.2684498357384,10.4181201092421,8979.73905263468,0.0,1.0
2007-02-09,19.82,19.98,19.5,19.628,8400,10.5945172173001,10.6800430878737,10.423465476153,10.4918861726118,15714.5433421107,0.0,1.0
2007-02-12,19.26,19.49,19.19,19.21,9500,10.2951766702926,10.4181201092421,10.2577591019167,10.2684498357384,17772.4002083395,0.0,1.0
2007-02-13,19.88,19.88,19.05,19.07,6200,10.6265894187652,10.6265894187652,10.1829239651648,10.1936146989865,11598.8296096531,0.0,1.0
2007-02-14,19.8801,20.0,19.67,19.67,3300,10.6266428724343,10.6907338216954,10.5143367136374,10.5143367136374,6173.57059868633,0.0,1.0
2007-02-15,19.82,20.0,19.36,19.74,5900,10.5945172173001,10.6907338216954,10.3486303394011,10.5517542820133,11037.5959188634,0.0,1.0
2007-02-16,19.98,20.0,19.66,19.94,3700,10.6800430878737,10.6907338216954,10.5089913467265,10.6586616202303,6921.88218640586,0.0,1.0
2007-02-20,20.0,20.0,19.92,19.92,3100,10.6907338216954,10.6907338216954,10.6479708864086,10.6479708864086,5799.41480482653,0.0,1.0
2007-02-21,20.05,20.05,19.91,20.0,2700,10.7174606562496,10.7174606562496,10.6426255194977,10.6907338216954,5051.103217107,0.0,1.0
2007-02-22,20.1,20.12,20.0,20.1,4700,10.7441874908038,10.7548782246255,10.6907338216954,10.7441874908038,8792.6611557048,0.0,1.0
2007-02-23,20.05,20.3,19.94,20.3,2800,10.7174606562496,10.8510948290208,10.6586616202303,10.8510948290208,5238.18111403688,0.0,1.0
2007-02-26,20.25,20.25,19.92,19.92,4500,10.8243679944666,10.8243679944666,10.6479708864086,10.6479708864086,8418.50536184495,0.0,1.0
2007-02-27,20.22,20.67,19.92,20.2,7000,10.808331893734,11.0488734047222,10.6479708864086,10.7976411599123,13095.4527850922,0.0,1.0
2007-02-28,19.35,20.17,19.25,19.95,7600,10.3432849724903,10.7816050591798,10.2898313033818,10.6640069871411,14217.9201666715,0.0,1.0
2007-03-01,20.39,20.39,19.63,19.63,2300,10.8992031312184,10.8992031312184,10.492955245994,10.492955245994,4302.79162938745,0.0,1.0
2007-03-02,20.05,20.25,19.7,19.79,4300,10.7174606562496,10.8243679944666,10.5303728143699,10.5784811165676,8044.34956798521,0.0,1.0
2007-03-05,19.66,19.92,19.33,19.33,5600,10.5089913467265,10.6479708864086,10.3325942386686,10.3325942386686,10476.3622280738,0.0,1.0
2007-03-06,19.29,19.9,18.81,19.9,9300,10.3112127710252,10.6372801525869,10.0546351593045,10.6372801525869,17398.2444144796,0.0,1.0
2007-03-07,19.8,19.8,19.3,19.3,6300,10.5838264834784,10.5838264834784,10.316558137936,10.316558137936,11785.907506583,0.0,1.0
2007-03-08,19.36,19.98,19.08,19.98,7200,10.3486303394011,10.6800430878737,10.1989600658974,10.6800430878737,13469.608578952,0.0,1.0
2007-03-09,19.164,19.62,19.05,19.62,2000,10.2438611479485,10.4876098790832,10.1829239651648,10.4876098790832,3741.55793859777,0.0,1.0
2007-03-12,19.73,19.77,18.46,19.05,10100,10.5464089151025,10.5677903827459,9.86754731742483,10.1829239651648,18894.8675899187,0.0,1.0
2007-03-13,19.41,19.58,19.18,19.2,4200,10.3753571739554,10.4662284114398,10.2524137350059,10.2631044688276,7857.27167105529,0.0,1.0
2007-03-14,19.73,19.75,19.13,19.13,4000,10.5464089151025,10.5570996489242,10.2256869004516,10.2256869004516,7483.11587719553,0.0,1.0
2007-03-15,19.24,19.29,19.0,19.18,5900,10.2844859364709,10.3112127710252,10.1561971306106,10.2524137350059,11037.5959188635,0.0,1.0
2007-03-16,19.35,19.69,19.0,19.44,9100,10.3432849724903,10.5250274474591,10.1561971306106,10.3913932746879,17024.0886206198,0.0,1.0
2007-03-19,19.73,19.75,19.48,19.68,3100,10.5464089151025,10.5570996489242,10.4127747423313,10.5196820805482,5799.41480482654,0.0,1.0
2007-03-20,19.8,19.81,19.21,19.5,4800,10.5838264834784,10.5891718503893,10.2684498357384,10.423465476153,8979.73905263466,0.0,1.0
2007-03-21,19.77,19.8,19.65,19.77,1500,10.5677903827459,10.5838264834784,10.5036459798157,10.5677903827459,2806.16845394832,0.0,1.0
2007-03-22,19.74,19.87,19.5,19.8,11100,10.5517542820133,10.6212440518543,10.423465476153,10.5838264834784,20765.6465592177,0.0,1.0
2007-03-23,19.83,19.955,19.79,19.838,5000,10.599862584211,10.6666796705966,10.5784811165676,10.6041388777396,9353.89484649439,0.0,1.0
2007-03-26,20.12,20.12,19.6501,19.66,3200,10.7548782246255,10.7548782246255,10.5036994334848,10.5089913467265,5986.49270175646,0.0,1.0
2007-03-27,19.92,20.25,19.51,20.17,4400,10.6479708864086,10.8243679944666,10.4288108430638,10.7816050591798,8231.42746491509,0.0,1.0
2007-03-28,20.12,20.53,19.93,20.09,7700,10.7548782246255,10.9740382679703,10.6533162533194,10.738842123893,14404.9980636015,0.0,1.0
2007-03-29,20.15,20.15,19.54,19.88,3600,10.7709143253581,10.7709143253581,10.4448469437964,10.6265894187652,6734.80428947598,0.0,1.0
2007-03-30,20.6,20.63,20.11,20.14,3200,11.0114558363462,11.0274919370788,10.7495328577147,10.7655689584472,5986.49270175645,0.0,1.0
2007-04-02,19.91,20.34,19.56,19.81,7200,10.6426255194977,10.8724762966642,10.4555376776181,10.5891718503893,13469.608578952,0.0,1.0
2007-04-03,20.59,20.6,20.2,20.26,4400,11.0061104694354,11.0114558363462,10.7976411599123,10.8297133613774,8231.42746491508,0.0,1.0
2007-04-04,20.3501,20.46,20.2458,20.46,1700,10.8778751172441,10.9366206995944,10.822122940364,10.9366206995944,3180.32424780812,0.0,1.0
2007-04-05,20.57,20.57,20.5,20.5,3400,10.9954197356137,10.9954197356137,10.9580021672378,10.9580021672378,6360.6484956162,0.0,1.0
2007-04-09,20.46,20.46,19.72,20.11,4200,10.9366206995944,10.9366206995944,10.5410635481916,10.7495328577147,7857.27167105529,0.0,1.0
2007-04-10,20.05,20.14,19.85,20.128,3000,10.7174606562496,10.7655689584472,10.6105533180327,10.7591545181542,5612.33690789666,0.0,1.0
2007-04-11,20.0,20.05,20.0,20.0,2900,10.6907338216954,10.7174606562496,10.6907338216954,10.6907338216954,5425.25901096675,0.0,1.0
2007-04-12,20.15,20.15,19.87,19.87,1900,10.7709143253581,10.7709143253581,10.6212440518543,10.6212440518543,3554.48004166788,0.0,1.0
2007-04-13,19.98,20.18,19.98,20.01,3000,10.6800430878737,10.7869504260906,10.6800430878737,10.6960791886062,5612.33690789664,0.0,1.0
2007-04-16,20.08,20.1399,19.85,20.1399,2700,10.7334967569821,10.7655155047781,10.6105533180327,10.7655155047781,5051.10321710701,0.0,1.0
2007-04-17,20.02,20.23,20.0,20.14,700,10.7014245555171,10.8136772606449,10.6907338216954,10.7655689584472,1309.54527850922,0.0,1.0
2007-04-18,19.83,19.95,19.79,19.81,600,10.599862584211,10.6640069871411,10.5784811165676,10.5891718503893,1122.46738157933,0.0,1.0
2007-04-19,19.6,20.22,19.53,19.6,9000,10.4769191452615,10.808331893734,10.4395015768855,10.4769191452615,16837.0107236899,0.0,1.0
2007-04-20,19.99,20.01,19.51,19.63,4300,10.6853884547845,10.6960791886062,10.4288108430638,10.492955245994,8044.34956798522,0.0,1.0
2007-04-23,19.95,20.14,19.29,19.89,9500,10.6640069871411,10.7655689584472,10.3112127710252,10.631934785676,17772.4002083395,0.0,1.0
2007-04-24,19.99,20.1299,19.83,19.94,3800,10.6853884547845,10.7601701378673,10.599862584211,10.6586616202303,7108.96008333578,0.0,1.0
2007-04-25,20.0,20.28,19.91,20.21,12000,10.6907338216954,10.8404040951991,10.6426255194977,10.8029865268232,22449.3476315866,0.0,1.0
2007-04-26,20.05,20.3,20.05,20.13,3200,10.7174606562496,10.8510948290208,10.7174606562496,10.7602235915364,5986.49270175644,0.0,1.0
2007-04-27,20.1534,20.29,20.01,20.29,2100,10.7727317501078,10.8457494621099,10.6960791886062,10.8457494621099,3928.63583552765,0.0,1.0
2007-04-30,20.13,20.27,20.06,20.27,2200,10.7602235915364,10.8350587282883,10.7228060231605,10.8350587282883,4115.71373245754,0.0,1.0
2007-05-01,20.05,20.19,19.75,19.88,2600,10.7174606562496,10.7922957930015,10.5570996489242,10.6265894187652,4864.02532017711,0.0,1.0
2007-05-02,19.9,20.01,19.85,19.96,700,10.6372801525869,10.6960791886062,10.6105533180327,10.669352354052,1309.54527850922,0.0,1.0
2007-05-03,19.75,20.0,19.75,19.986,3800,10.5570996489242,10.6907338216954,10.5570996489242,10.6832503080202,7108.96008333575,0.0,1.0
2007-05-04,20.096,20.11,19.98,19.98,700,10.7420493440395,10.7495328577147,10.6800430878737,10.6800430878737,1309.54527850922,0.0,1.0
2007-05-07,20.15,20.15,19.83,19.83,2200,10.7709143253581,10.7709143253581,10.599862584211,10.599862584211,4115.71373245754,0.0,1.0
2007-05-08,19.9,20.02,19.72,19.83,2900,10.726013243307,10.790692720151,10.6289940280409,10.6882835484813,5380.37747026006,0.166,1.0
2007-05-09,19.91,20.1,19.58,20.1,4300,10.7314031997106,10.8338123713804,10.5535346383895,10.8338123713804,7977.80107659255,0.0,1.0
2007-05-10,19.75,19.96,19.75,19.92,1600,10.6451638972519,10.758352981729,10.6451638972519,10.7367931561143,2968.4841215228,0.0,1.0
2007-05-11,19.75,20.05,19.75,20.05,2700,10.6451638972519,10.806862589362,10.6451638972519,10.806862589362,5009.31695506972,0.0,1.0
2007-05-14,19.8229,19.84,19.75,19.84,1000,10.6844566794347,10.6936735048849,10.6451638972519,10.6936735048849,1855.30257595174,0.0,1.0
2007-05-15,19.98,19.98,19.36,19.75,5500,10.7691328945363,10.7691328945363,10.4349555975087,10.6451638972519,10204.1641677347,0.0,1.0
2007-05-16,19.558,19.99,19.4,19.99,1100,10.5416767343014,10.77452285094,10.4565154231234,10.77452285094,2040.83283354692,0.0,1.0
2007-05-17,19.52,19.54,19.38,19.38,2800,10.5211948999674,10.5319748127748,10.445735510316,10.445735510316,5194.84721266492,0.0,1.0
2007-05-18,19.75,19.79,19.65,19.79,800,10.6451638972519,10.6667237228666,10.5912643332152,10.6667237228666,1484.2420607614,0.0,1.0
2007-05-21,19.65,19.87,19.4,19.87,3600,10.5912643332152,10.7098433740959,10.4565154231234,10.7098433740959,6679.08927342628,0.0,1.0
2007-05-22,19.7001,20.36,19.56,19.73,7000,10.6182680147976,10.9739512378759,10.5427547255821,10.6343839844445,12987.1180316622,0.0,1.0
2007-05-23,19.85,20.25,19.4,19.55,28800,10.6990634612886,10.9146617174355,10.4565154231234,10.5373647691784,53432.7141874104,0.0,1.0
2007-05-24,19.85,20.39,19.85,20.01,3900,10.6990634612886,10.9901211070869,10.6990634612886,10.7853027637474,7235.68004621183,0.0,1.0
2007-05-25,19.98,20.37,19.9,20.37,2800,10.7691328945363,10.9793411942795,10.726013243307,10.9793411942795,5194.84721266492,0.0,1.0
2007-05-29,19.6,20.35,19.51,19.7,10400,10.5643145511968,10.9685612814722,10.5158049435638,10.6182141152335,19295.1467898982,0.0,1.0
2007-05-30,19.65,19.84,19.65,19.75,1600,10.5912643332152,10.6936735048849,10.5912643332152,10.6451638972519,2968.48412152279,0.0,1.0
2007-05-31,19.49,19.685,19.49,19.6,4000,10.5050250307564,10.610129180628,10.5050250307564,10.5643145511968,7421.21030380701,0.0,1.0
2007-06-01,20.07,20.48,20.0,20.48,2300,10.8176425021694,11.0386307147199,10.7799128073437,11.0386307147199,4267.19592468902,0.0,1.0
2007-06-04,19.55,19.79,19.5,19.67,5200,10.5373647691784,10.6667237228666,10.5104149871601,10.6020442460225,9647.57339494915,0.0,1.0
2007-06-05,19.5,19.75,19.41,19.75,3600,10.5104149871601,10.6451638972519,10.461905379527,10.6451638972519,6679.0892734263,0.0,1.0
2007-06-06,19.43,20.15,19.33,19.7,3700,10.4726852923344,10.8607621533988,10.4187857282977,10.6182141152335,6864.61953102147,0.0,1.0
2007-06-07,19.39,19.64,19.32,19.63,3800,10.4511254667197,10.5858743768115,10.413395771894,10.5804844204078,7050.14978861665,0.0,1.0
2007-06-08,19.43,19.48,19.36,19.4,1100,10.4726852923344,10.4996350743527,10.4349555975087,10.4565154231234,2040.83283354692,0.0,1.0
2007-06-11,19.21,19.35,19.21,19.27,3100,10.3541062514536,10.429565641105,10.3541062514536,10.3864459898756,5751.43798545043,0.0,1.0
2007-06-12,19.1099,19.37,19.0,19.37,3000,10.3001527878529,10.4403455539124,10.2409171669765,10.4403455539124,5565.90772785523,0.0,1.0
2007-06-13,19.3,19.31,19.01,19.31,4600,10.4026158590867,10.4080058154903,10.2463071233802,10.4080058154903,8534.39184937801,0.0,1.0
2007-06-14,18.75,19.13,18.75,19.0,54800,10.1061682568847,10.3109866002242,10.1061682568847,10.2409171669765,101670.581162156,0.0,1.0
2007-06-15,18.98,19.08,18.7,18.9,14800,10.2301372541692,10.2840368182059,10.0792184748663,10.1870176029398,27458.4781240858,0.0,1.0
2007-06-18,19.0,19.12,18.81,18.83,9700,10.2409171669765,10.3055966438206,10.1385079953067,10.1492879081141,17996.434986732,0.0,1.0
2007-06-19,19.0,19.12,18.84,19.12,19300,10.2409171669765,10.3055966438206,10.1546778645177,10.3055966438206,35807.3397158688,0.0,1.0
2007-06-20,18.9,19.12,18.84,19.12,3000,10.1870176029398,10.3055966438206,10.1546778645177,10.3055966438206,5565.90772785524,0.0,1.0
2007-06-21,18.81,19.05,18.68,19.05,4300,10.1385079953067,10.2678669489949,10.068438562059,10.2678669489949,7977.80107659255,0.0,1.0
2007-06-22,18.85,18.99,18.7,18.99,4100,10.1600678209214,10.2355272105728,10.0792184748663,10.2355272105728,7606.74056140219,0.0,1.0
2007-06-25,18.75,19.09,18.7,19.09,12200,10.1061682568847,10.2894267746095,10.0792184748663,10.2894267746095,22634.6914266114,0.0,1.0
2007-06-26,18.71,18.96,18.6,18.96,12200,10.08460843127,10.2193573413618,10.0253189108296,10.2193573413618,22634.6914266114,0.0,1.0
2007-06-27,19.0,19.0,18.65,18.65,12400,10.2409171669765,10.2409171669765,10.052268692848,10.052268692848,23005.7519418017,0.0,1.0
2007-06-28,19.01,19.2,19.0,19.05,16000,10.2463071233802,10.3487162950499,10.2409171669765,10.2678669489949,29684.8412152279,0.0,1.0
2007-06-29,19.12,19.21,18.8,19.03,14000,10.3055966438206,10.3541062514536,10.1331180389031,10.2570870361875,25974.2360633244,0.0,1.0
2007-07-02,19.0,19.28,19.0,19.2,23900,10.2409171669765,10.3918359462793,10.2409171669765,10.3487162950499,44341.7315652468,0.0,1.0
2007-07-03,19.3,19.48,19.0201,19.13,9500,10.4026158590867,10.4996350743527,10.2517509793479,10.3109866002242,17625.3744715416,0.0,1.0
2007-07-05,19.25,19.48,19.1,19.48,2300,10.3756660770683,10.4996350743527,10.2948167310132,10.4996350743527,4267.19592468902,0.0,1.0
2007-07-06,19.3,19.3,19.18,19.3,5700,10.4026158590867,10.4026158590867,10.3379363822426,10.4026158590867,10575.2246829249,0.0,1.0
2007-07-09,19.2899,19.2899,19.1101,19.16,3500,10.3971720031189,10.3971720031189,10.3002605869809,10.3271564694352,6493.55901583116,0.0,1.0
2007-07-10,19.2,19.3,19.08,19.08,3900,10.3487162950499,10.4026158590867,10.2840368182059,10.2840368182059,7235.68004621185,0.0,1.0
2007-07-11,19.1,19.35,19.01,19.2,9300,10.2948167310132,10.429565641105,10.2463071233802,10.3487162950499,17254.3139563513,0.0,1.0
2007-07-12,19.19,19.35,19.07,19.34,13500,10.3433263386463,10.429565641105,10.2786468618022,10.4241756847013,25046.5847753485,0.0,1.0
2007-07-13,19.1128,19.13,19.06,19.09,2100,10.3017158752099,10.3109866002242,10.2732569053985,10.2894267746095,3896.13540949868,0.0,1.0
2007-07-16,19.0,19.1899,19.0,19.05,9900,10.2409171669765,10.3432724390822,10.2409171669765,10.2678669489949,18367.4955019223,0.0,1.0
2007-07-17,19.16,19.16,19.01,19.14,8100,10.3271564694352,10.3271564694352,10.2463071233802,10.3163765566279,15027.9508652092,0.0,1.0
2007-07-18,19.5,19.5,19.1,19.16,9800,10.5104149871601,10.5104149871601,10.2948167310132,10.3271564694352,18181.9652443271,0.0,1.0
2007-07-19,19.3,19.36,19.11,19.34,2900,10.4026158590867,10.4349555975087,10.3002066874169,10.4241756847013,5380.37747026005,0.0,1.0
2007-07-20,19.21,19.5,19.15,19.5,4800,10.3541062514536,10.5104149871601,10.3217665130316,10.5104149871601,8905.45236456841,0.0,1.0
2007-07-23,19.29,19.37,19.1,19.37,2600,10.397225902683,10.4403455539124,10.2948167310132,10.4403455539124,4823.78669747454,0.0,1.0
2007-07-24,19.0,19.4,19.0,19.4,7500,10.2409171669765,10.4565154231234,10.2409171669765,10.4565154231234,13914.7693196381,0.0,1.0
2007-07-25,19.17,19.17,19.0,19.0,9600,10.3325464258389,10.3325464258389,10.2409171669765,10.2409171669765,17810.9047291368,0.0,1.0
2007-07-26,19.07,19.08,18.55,19.0,7000,10.2786468618022,10.2840368182059,9.99836912881126,10.2409171669765,12987.1180316623,0.0,1.0
2007-07-27,19.15,19.15,18.84,19.04,10200,10.3217665130316,10.3217665130316,10.1546778645177,10.2624769925912,18924.0862747078,0.0,1.0
2007-07-30,19.15,19.18,19.03,19.05,16000,10.3217665130316,10.3379363822426,10.2570870361875,10.2678669489949,29684.8412152279,0.0,1.0
2007-07-31,19.1,19.256,19.05,19.256,8200,10.2948167310132,10.3789000509105,10.2678669489949,10.3789000509105,15213.4811228044,0.0,1.0
2007-08-01,19.007,19.25,18.92,19.25,4900,10.2446901364591,10.3756660770683,10.1977975157471,10.3756660770683,9090.98262216355,0.0,1.0
2007-08-02,19.14,19.26,19.05,19.26,4800,10.3163765566279,10.381056033472,10.2678669489949,10.381056033472,8905.45236456841,0.0,1.0
2007-08-03,19.1,19.23,19.1,19.23,4900,10.2948167310132,10.3648861642609,10.2948167310132,10.3648861642609,9090.98262216359,0.0,1.0
2007-08-06,19.25,19.28,19.03,19.05,9300,10.3756660770683,10.3918359462793,10.2570870361875,10.2678669489949,17254.3139563513,0.0,1.0
2007-08-07,19.27,19.27,19.0,19.0,9400,10.3864459898756,10.3864459898756,10.2409171669765,10.2409171669765,17439.8442139465,0.0,1.0
2007-08-08,19.18,19.3,18.42,19.27,5500,10.4274096585435,10.4926489264802,10.014227628278,10.476339109496,10116.6064683734,0.166,1.0
2007-08-09,19.4,19.42,18.36,18.77,9700,10.5470149830941,10.5578881944169,9.98160799430967,10.2045088264266,17842.015044222,0.0,1.0
2007-08-10,18.75,19.15,18.26,19.15,30800,10.1936356151038,10.4110998415594,9.92724193769578,10.4110998415594,56652.9962228907,0.0,1.0
2007-08-13,18.8,19.36,18.6,18.6,4000,10.2208186434108,10.5252685604485,10.112086530183,10.112086530183,7357.53197699876,0.0,1.0
2007-08-14,19.0,19.03,18.69,19.0,5400,10.3295507566385,10.3458605736227,10.1610159811355,10.3295507566385,9932.66816894839,0.0,1.0
2007-08-15,18.5,18.974,18.5,18.974,2100,10.0577204735691,10.3154155819189,10.0577204735691,10.3154155819189,3862.70428792436,0.0,1.0
2007-08-16,18.75,19.05,18.26,18.31,14600,10.1936356151038,10.3567337849455,9.92724193769578,9.95442496600272,26854.9917160456,0.0,1.0
2007-08-17,18.41,19.0,18.3401,19.0,1600,10.0087910226166,10.3295507566385,9.9707891490435,10.3295507566385,2943.01279079951,0.0,1.0
2007-08-20,18.6,18.7,18.31,18.38,8800,10.112086530183,10.1664525867969,9.95442496600272,9.99248120563245,16186.5703493973,0.0,1.0
2007-08-21,18.75,19.0,18.51,18.78,7600,10.1936356151038,10.3295507566385,10.0631570792305,10.209945432088,13979.3107562977,0.0,1.0
2007-08-22,19.15,19.15,18.87,18.87,11700,10.4110998415594,10.4110998415594,10.2588748830405,10.2588748830405,21520.7810327214,0.0,1.0
2007-08-23,18.926,18.926,18.7,18.78,4100,10.2893198747443,10.2893198747443,10.1664525867969,10.209945432088,7541.47027642372,0.0,1.0
2007-08-24,18.79,19.25,18.5,19.25,4300,10.2153820377494,10.4654658981733,10.0577204735691,10.4654658981733,7909.34687527367,0.0,1.0
2007-08-27,18.85,19.0,18.46,18.95,2900,10.2480016717177,10.3295507566385,10.0359740509236,10.3023677283316,5334.21068332412,0.0,1.0
2007-08-28,18.91,19.0,18.5,18.62,11100,10.280621305686,10.3295507566385,10.0577204735691,10.1229597415058,20417.1512361717,0.0,1.0
2007-08-29,19.0,19.24,18.6401,18.6401,9800,10.3295507566385,10.4600292925119,10.1338873188852,10.1338873188852,18025.9533436471,0.0,1.0
2007-08-30,19.0,19.13,18.59,18.64,10400,10.3295507566385,10.4002266302366,10.1066499245216,10.1338329528286,19129.5831401969,0.0,1.0
2007-08-31,19.3001,19.3001,18.6,18.6301,16000,10.4927032925368,10.4927032925368,10.112086530183,10.1284507132238,29430.1279079952,0.0,1.0
2007-09-04,19.1512,19.2399,18.99,19.16,3200,10.4117522342387,10.4599749264553,10.3241141509772,10.4165364472208,5886.02558159904,0.0,1.0
2007-09-05,19.12,19.35,18.9101,19.13,5400,10.3947900245752,10.5198319547872,10.2806756717427,10.4002266302366,9932.66816894836,0.0,1.0
2007-09-06,19.15,19.15,19.0,19.0101,2700,10.4110998415594,10.4110998415594,10.3295507566385,10.3350417283565,4966.33408447416,0.0,1.0
2007-09-07,19.1,19.1,18.86,18.95,1900,10.3839168132524,10.3839168132524,10.2534382773791,10.3023677283316,3494.82768907443,0.0,1.0
2007-09-10,19.15,19.15,18.86,18.98,2400,10.4110998415594,10.4110998415594,10.2534382773791,10.3186775453158,4414.51918619926,0.0,1.0
2007-09-11,18.99,19.1,18.52,19.1,8300,10.3241141509772,10.3839168132524,10.0685936848919,10.3839168132524,15266.8788522724,0.0,1.0
2007-09-12,19.07,19.09,18.65,18.77,3000,10.3676069962683,10.378480207591,10.1392695584899,10.2045088264266,5518.14898274906,0.0,1.0
2007-09-13,19.09,19.09,18.9899,18.9899,2100,10.378480207591,10.378480207591,10.3240597849205,10.3240597849205,3862.70428792437,0.0,1.0
2007-09-14,18.79,19.06,18.76,19.06,5900,10.2153820377494,10.3621703906069,10.1990722207652,10.3621703906069,10852.3596660732,0.0,1.0
2007-09-17,18.52,18.9,18.52,18.76,8700,10.0685936848919,10.2751847000247,10.0685936848919,10.1990722207652,16002.6320499723,0.0,1.0
2007-09-18,19.17,19.17,18.34,18.36,18000,10.4219730528822,10.4219730528822,9.97073478298689,9.98160799430967,33108.8938964943,0.0,1.0
2007-09-19,19.2,19.2,18.7,18.7,10000,10.4382828698663,10.4382828698663,10.1664525867969,10.1664525867969,18393.829942497,0.0,1.0
2007-09-20,18.91,19.15,18.9,19.0101,5900,10.280621305686,10.4110998415594,10.2751847000247,10.3350417283565,10852.3596660732,0.0,1.0
2007-09-21,18.94,19.0,18.56,18.61,14800,10.2969311226702,10.3295507566385,10.0903401075374,10.1175231358444,27222.8683148955,0.0,1.0
2007-09-24,18.87,19.0,18.7,19.0,5700,10.2588748830405,10.3295507566385,10.1664525867969,10.3295507566385,10484.4830672232,0.0,1.0
2007-09-25,18.75,18.87,18.75,18.87,2700,10.1936356151038,10.2588748830405,10.1936356151038,10.2588748830405,4966.33408447419,0.0,1.0
2007-09-26,18.6675,19.0,18.57,19.0,3500,10.1487836183974,10.3295507566385,10.0957767131988,10.3295507566385,6437.84047987391,0.0,1.0
2007-09-27,18.61,18.9,18.55,18.9,1800,10.1175231358444,10.2751847000247,10.0849035018761,10.2751847000247,3310.88938964944,0.0,1.0
2007-09-28,19.0,19.0,18.5,18.73,7600,10.3295507566385,10.3295507566385,10.0577204735691,10.1827624037811,13979.3107562977,0.0,1.0
2007-10-01,18.69,18.84,18.57,18.61,9300,10.1610159811355,10.2425650660563,10.0957767131988,10.1175231358444,17106.2618465221,0.0,1.0
2007-10-02,18.68,18.68,18.51,18.61,4800,10.1555793754741,10.1555793754741,10.0631570792305,10.1175231358444,8829.03837239854,0.0,1.0
2007-10-03,19.1,19.1,18.53,18.53,23500,10.3839168132524,10.3839168132524,10.0740302905533,10.0740302905533,43225.5003648679,0.0,1.0
2007-10-04,19.2,19.5,18.98,19.12,11900,10.4382828698663,10.601381039708,10.3186775453158,10.3947900245752,21888.6576315714,0.0,1.0
2007-10-05,19.34,19.5,19.27,19.47,6600,10.5143953491258,10.601381039708,10.476339109496,10.5850712227238,12139.9277620479,0.0,1.0
2007-10-08,19.41,19.4699,19.1501,19.188,1500,10.5524515887555,10.5850168566672,10.411154207616,10.4317589430727,2759.07449137454,0.0,1.0
2007-10-09,19.21,19.5,19.21,19.5,5200,10.4437194755277,10.601381039708,10.4437194755277,10.601381039708,9564.79157009842,0.0,1.0
2007-10-10,19.13,19.39,19.0,19.02,7400,10.4002266302366,10.5415783774327,10.3295507566385,10.3404239679613,13611.4341574477,0.0,1.0
2007-10-11,19.15,19.5,18.66,18.98,13300,10.4110998415594,10.601381039708,10.1447061641513,10.3186775453158,24463.7938235209,0.0,1.0
2007-10-12,19.12,19.23,18.97,19.23,2500,10.3947900245752,10.4545926868505,10.3132409396544,10.4545926868505,4598.45748562424,0.0,1.0
2007-10-15,19.44,19.47,18.91,18.97,11300,10.5687614057397,10.5850712227238,10.280621305686,10.3132409396544,20785.0278350214,0.0,1.0
2007-10-16,19.13,19.28,19.13,19.13,8700,10.4002266302366,10.4817757151574,10.4002266302366,10.4002266302366,16002.6320499723,0.0,1.0
2007-10-17,18.8,19.15,18.71,19.1358,9300,10.2208186434108,10.4110998415594,10.1718891924583,10.4033798615202,17106.2618465221,0.0,1.0
2007-10-18,19.06,19.17,18.85,18.95,3200,10.3621703906069,10.4219730528822,10.2480016717177,10.3023677283316,5886.02558159901,0.0,1.0
2007-10-19,18.95,19.19,18.8101,19.19,3200,10.3023677283316,10.4328462642049,10.2263096151288,10.4328462642049,5886.02558159902,0.0,1.0
2007-10-22,19.0,19.054,18.7,18.7,2300,10.3295507566385,10.35890842721,10.1664525867969,10.1664525867969,4230.58088677431,0.0,1.0
2007-10-23,19.0,19.23,18.61,19.23,3800,10.3295507566385,10.4545926868505,10.1175231358444,10.4545926868505,6989.65537814887,0.0,1.0
2007-10-24,19.04,19.04,18.86,19.0,5600,10.3512971792841,10.3512971792841,10.2534382773791,10.3295507566385,10300.5447677983,0.0,1.0
2007-10-25,19.01,19.12,18.8,19.09,6000,10.3349873622999,10.3947900245752,10.2208186434108,10.378480207591,11036.2979654982,0.0,1.0
2007-10-26,19.0,19.33,18.8,19.33,2000,10.3295507566385,10.5089587434644,10.2208186434108,10.5089587434644,3678.7659884994,0.0,1.0
2007-10-29,19.11,19.22,19.11,19.22,2200,10.3893534189138,10.4491560811891,10.3893534189138,10.4491560811891,4046.64258734933,0.0,1.0
2007-10-30,19.1999,19.24,19.11,19.24,2000,10.4382285038097,10.4600292925119,10.3893534189138,10.4600292925119,3678.76598849939,0.0,1.0
2007-10-31,19.0,19.24,18.91,19.24,3300,10.3295507566385,10.4600292925119,10.280621305686,10.4600292925119,6069.96388102402,0.0,1.0
2007-11-01,18.9,19.0,18.8,19.0,3000,10.2751847000247,10.3295507566385,10.2208186434108,10.3295507566385,5518.14898274906,0.0,1.0
2007-11-02,19.06,19.1312,18.5,19.08,6400,10.3621703906069,10.400879022916,10.0577204735691,10.3730436019297,11772.051163198,0.0,1.0
2007-11-05,18.93,19.25,18.45,19.25,7000,10.2914945170088,10.4654658981733,10.0305374452622,10.4654658981733,12875.6809597479,0.0,1.0
2007-11-06,19.01,19.09,18.89,19.09,5400,10.4284969796758,10.4723833425571,10.3626674353538,10.4723833425571,9843.60451943012,0.172,1.0
2007-11-07,19.02,19.03,18.5,19.03,3900,10.433982775036,10.4394685703962,10.1487214163073,10.4394685703962,7109.2699306995,0.0,1.0
2007-11-08,19.03,19.08,18.7801,19.03,6600,10.4394685703962,10.466897547197,10.3023785443456,10.4394685703962,12031.0721904145,0.0,1.0
2007-11-09,18.73,19.1,18.66,19.1,1400,10.2748947095912,10.4778691379173,10.23649414207,10.4778691379173,2552.04561614854,0.0,1.0
2007-11-12,19.05,19.1,18.65,18.92,9800,10.4504401611165,10.4778691379173,10.2310083467098,10.3791248214343,17864.3193130398,0.0,1.0
2007-11-13,19.0,19.05,18.44,19.05,12000,10.4230111843157,10.4504401611165,10.1158066441464,10.4504401611165,21874.6767098446,0.0,1.0
2007-11-14,19.08,19.1,18.9,19.1,2200,10.466897547197,10.4778691379173,10.368153230714,10.4778691379173,4010.35739680485,0.0,1.0
2007-11-15,19.01,19.1,18.61,19.1,7100,10.4284969796758,10.4778691379173,10.2090651652692,10.4778691379173,12942.5170533248,0.0,1.0
2007-11-16,19.24,19.24,19.02,19.04,6600,10.5546702729596,10.5546702729596,10.433982775036,10.4449543657563,12031.0721904146,0.0,1.0
2007-11-19,19.2,19.39,19.09,19.23,4000,10.532727091519,10.6369572033621,10.4723833425571,10.5491844775995,7291.55890328154,0.0,1.0
2007-11-20,18.76,19.39,18.76,19.39,5500,10.2913520956717,10.6369572033621,10.2913520956717,10.6369572033621,10025.8934920121,0.0,1.0
2007-11-21,19.05,19.28,18.72,19.28,8100,10.4504401611165,10.5766134544003,10.269408914231,10.5766134544003,14765.4067791451,0.0,1.0
2007-11-23,19.2,19.45,18.83,19.45,5100,10.532727091519,10.6698719755231,10.3297526631928,10.6698719755231,9296.73760168396,0.0,1.0
2007-11-26,19.2,19.42,18.92,19.39,5100,10.532727091519,10.6534145894426,10.3791248214343,10.6369572033621,9296.73760168396,0.0,1.0
2007-11-27,19.11,19.14,18.7,19.02,3200,10.4833549332775,10.499812319358,10.2584373235107,10.433982775036,5833.24712262523,0.0,1.0
2007-11-28,19.19,19.2,18.98,19.2,4700,10.5272412961588,10.532727091519,10.4120395935953,10.532727091519,8567.58171135583,0.0,1.0
2007-11-29,19.24,19.35,18.9,18.9,6200,10.5546702729596,10.6150140219215,10.368153230714,10.368153230714,11301.9163000865,0.0,1.0
2007-11-30,19.0,19.45,18.75,19.45,22500,10.4230111843157,10.6698719755231,10.2858663003115,10.6698719755231,41015.0188309586,0.0,1.0
2007-12-03,19.37,19.37,18.75,19.0,7000,10.6259856126418,10.6259856126418,10.2858663003115,10.4230111843157,12760.2280807427,0.0,1.0
2007-12-04,19.16,19.16,18.91,19.02,2200,10.5107839100783,10.5107839100783,10.3736390260742,10.433982775036,4010.35739680486,0.0,1.0
2007-12-05,19.054,19.4,18.77,19.4,6100,10.4526344792606,10.6424429987223,10.2968378910318,10.6424429987223,11119.6273275043,0.0,1.0
2007-12-06,19.49,19.49,18.9,19.3,21700,10.6918151569638,10.6918151569638,10.368153230714,10.5875850451206,39556.7070503024,0.0,1.0
2007-12-07,19.3,19.5,19.01,19.5,7200,10.5875850451206,10.697300952324,10.4284969796758,10.697300952324,13124.8060259068,0.0,1.0
2007-12-10,19.29,19.3,19.15,19.15,2800,10.5820992497605,10.5875850451206,10.5052981147181,10.5052981147181,5104.09123229707,0.0,1.0
2007-12-11,19.23,19.25,19.05,19.12,4500,10.5491844775995,10.5601560683198,10.4504401611165,10.4888407286376,8203.00376619173,0.0,1.0
2007-12-12,19.22,19.47,19.05,19.13,17500,10.5436986822393,10.6808435662435,10.4504401611165,10.4943265239978,31900.5702018568,0.0,1.0
2007-12-13,19.2,19.33,19.03,19.33,3900,10.532727091519,10.6040424312011,10.4394685703962,10.6040424312011,7109.2699306995,0.0,1.0
2007-12-14,19.21,19.25,19.0,19.25,7400,10.5382128868791,10.5601560683198,10.4230111843157,10.5601560683198,13489.3839710709,0.0,1.0
2007-12-17,19.02,19.1399,18.9,18.99,1300,10.433982775036,10.4997574614044,10.368153230714,10.4175253889555,2369.7566435665,0.0,1.0
2007-12-18,19.1,19.25,18.89,19.25,6700,10.4778691379173,10.5601560683198,10.3626674353538,10.5601560683198,12213.3611629966,0.0,1.0
2007-12-19,19.33,19.33,18.9,19.25,11200,10.6040424312011,10.6040424312011,10.368153230714,10.5601560683198,20416.3649291884,0.0,1.0
2007-12-20,19.02,19.33,18.95,19.33,2600,10.433982775036,10.6040424312011,10.3955822075148,10.6040424312011,4739.513287133,0.0,1.0
2007-12-21,19.29,19.29,18.87,18.91,12400,10.5820992497605,10.5820992497605,10.3516958446335,10.3736390260742,22603.8326001728,0.0,1.0
2007-12-24,19.15,19.17,18.93,18.97,3000,10.5052981147181,10.5162697054385,10.3846106167945,10.4065537982352,5468.66917746119,0.0,1.0
2007-12-26,19.07,19.12,18.88,18.88,3600,10.4614117518368,10.4888407286376,10.3571816399937,10.3571816399937,6562.40301295341,0.0,1.0
2007-12-27,19.0,19.0,18.972,18.972,2100,10.4230111843157,10.4230111843157,10.4076509573072,10.4076509573072,3828.0684242228,0.0,1.0
2007-12-28,18.99,19.23,18.86,19.23,1200,10.4175253889555,10.5491844775995,10.3462100492733,10.5491844775995,2187.46767098446,0.0,1.0
2007-12-31,18.9,19.0,18.85,18.85,9200,10.368153230714,10.4230111843157,10.3407242539132,10.3407242539132,16770.5854775476,0.0,1.0
2008-01-02,18.97,18.9801,18.9,18.96,6800,10.4065537982352,10.4120944515489,10.368153230714,10.401068002875,12395.6501355786,0.0,1.0
2008-01-03,18.85,19.06,18.85,19.06,3100,10.3407242539132,10.4559259564766,10.3407242539132,10.4559259564766,5650.95815004318,0.0,1.0
2008-01-04,18.95,19.08,18.93,19.08,4900,10.3955822075148,10.466897547197,10.3846106167945,10.466897547197,8932.15965651992,0.0,1.0
2008-01-07,18.95,19.0,18.85,18.85,6700,10.3955822075148,10.4230111843157,10.3407242539132,10.3407242539132,12213.3611629966,0.0,1.0
2008-01-08,19.1,19.24,18.86,19.18,3400,10.4778691379173,10.5546702729596,10.3462100492733,10.5217555007986,6197.82506778933,0.0,1.0
2008-01-09,18.91,18.9799,18.85,18.96,10300,10.3736390260742,10.4119847356417,10.3407242539132,10.401068002875,18775.7641759499,0.0,1.0
2008-01-10,18.99,19.07,18.85,19.06,1800,10.4175253889555,10.4614117518368,10.3407242539132,10.4559259564766,3281.20150647669,0.0,1.0
2008-01-11,18.98,19.19,18.85,18.85,2300,10.4120395935953,10.5272412961588,10.3407242539132,10.3407242539132,4192.6463693869,0.0,1.0
2008-01-14,18.88,18.88,18.85,18.85,2200,10.3571816399937,10.3571816399937,10.3407242539132,10.3407242539132,4010.35739680484,0.0,1.0
2008-01-15,18.94,18.95,18.85,18.87,3800,10.3900964121547,10.3955822075148,10.3407242539132,10.3516958446335,6926.98095811745,0.0,1.0
2008-01-16,18.99,19.0,18.75,18.75,6800,10.4175253889555,10.4230111843157,10.2858663003115,10.2858663003115,12395.6501355786,0.0,1.0
2008-01-17,18.89,19.15,18.89,19.15,5500,10.3626674353538,10.5052981147181,10.3626674353538,10.5052981147181,10025.8934920122,0.0,1.0
2008-01-18,18.98,18.99,18.75,18.81,6000,10.4120395935953,10.4175253889555,10.2858663003115,10.3187810724725,10937.3383549224,0.0,1.0
2008-01-22,18.3799,18.66,18.3,18.49,5200,10.0828370140318,10.23649414207,10.039005509104,10.1432356209472,9479.02657426597,0.0,1.0
2008-01-23,18.36,18.55,18.3,18.49,5200,10.071920281265,10.1761503931082,10.039005509104,10.1432356209472,9479.02657426604,0.0,1.0
2008-01-24,18.5,18.69,18.36,18.62,5200,10.1487214163073,10.2529515281505,10.071920281265,10.2145509606293,9479.02657426606,0.0,1.0
2008-01-25,18.5,18.5899,18.5,18.5899,800,10.1487214163073,10.1980387165952,10.1487214163073,10.1980387165952,1458.31178065632,0.0,1.0
2008-01-28,18.64,18.64,18.29,18.29,2000,10.2255225513497,10.2255225513497,10.0335197137439,10.0335197137439,3645.77945164077,0.0,1.0
2008-01-29,18.46,18.56,18.36,18.49,4600,10.1267782348667,10.1816361884683,10.071920281265,10.1432356209472,8385.29273877377,0.0,1.0
2008-01-30,18.59,18.63,18.26,18.63,5800,10.1980935745488,10.2200367559895,10.0170623276634,10.2200367559895,10572.7604097583,0.0,1.0
2008-01-31,18.5776,18.98,18.33,18.95,1800,10.1912911883022,10.4120395935953,10.0554628951845,10.3955822075148,3281.20150647671,0.0,1.0
2008-02-01,19.24,19.31,18.7,18.92,13200,10.5546702729596,10.5930708404808,10.2584373235107,10.3791248214343,24062.1443808292,0.0,1.0
2008-02-04,18.82,18.93,18.27,18.93,8000,10.3242668678327,10.3846106167945,10.0225481230235,10.3846106167945,14583.1178065631,0.0,1.0
2008-02-05,18.58,18.74,18.47,18.47,1400,10.1926077791887,10.2803805049513,10.1322640302268,10.1322640302268,2552.04561614854,0.0,1.0
2008-02-06,18.66,18.66,18.6,18.6,1000,10.3308498222649,10.3308498222649,10.2976316556338,10.2976316556338,1806.24056307393,0.172,1.0
2008-02-07,18.61,18.87,18.35,18.622,9800,10.303168016739,10.4471134054736,10.1592226280043,10.3098116500652,17701.1575181246,0.0,1.0
2008-02-08,18.79,18.79,18.35,18.35,6000,10.4028225166322,10.4028225166322,10.1592226280043,10.1592226280043,10837.4433784436,0.0,1.0
2008-02-11,18.8,18.92,18.39,18.75,4400,10.4083588777374,10.4747952109995,10.181368072425,10.3806770722115,7947.45847752532,0.0,1.0
2008-02-12,18.95,18.95,18.3901,18.95,6900,10.4914042943151,10.4914042943151,10.1814234360361,10.4914042943151,12463.0598852101,0.0,1.0
2008-02-13,19.0,19.0,18.89,18.89,1800,10.519086099841,10.519086099841,10.458186127684,10.458186127684,3251.23301353308,0.0,1.0
2008-02-14,18.89,19.01,18.89,19.0001,5000,10.458186127684,10.5246224609461,10.458186127684,10.519141463452,9031.20281536969,0.0,1.0
2008-02-15,18.71,18.77,18.65,18.76,1200,10.3585316277908,10.3917497944218,10.3253134611597,10.3862134333167,2167.48867568872,0.0,1.0
2008-02-19,18.4,18.7399,18.35,18.35,11100,10.1869044335302,10.3750853474952,10.1592226280043,10.1592226280043,20049.2702501207,0.0,1.0
2008-02-20,18.85,18.85,18.41,18.66,8000,10.4360406832633,10.4360406832633,10.1924407946354,10.3308498222649,14449.9245045915,0.0,1.0
2008-02-21,18.52,18.93,18.51,18.92,3300,10.2533407667924,10.4803315721047,10.2478044056872,10.4747952109995,5960.59385814397,0.0,1.0
2008-02-22,19.0,19.15,18.6,18.84,5900,10.519086099841,10.6021315164187,10.2976316556338,10.4305043221581,10656.8193221362,0.0,1.0
2008-02-25,18.559,19.129,18.47,18.81,6500,10.2749325751026,10.5905051580978,10.2256589612665,10.4138952388426,11740.5636599806,0.0,1.0
2008-02-26,19.15,19.15,18.69,18.69,6900,10.6021315164187,10.6021315164187,10.3474589055804,10.3474589055804,12463.0598852101,0.0,1.0
2008-02-27,18.7001,19.07,18.69,18.75,1800,10.3530506302966,10.5578406275772,10.3474589055804,10.3806770722115,3251.2330135331,0.0,1.0
2008-02-28,18.91,19.11,18.91,18.97,7200,10.4692588498944,10.5799860719979,10.4692588498944,10.5024770165254,13004.9320541323,0.0,1.0
2008-02-29,18.98,18.99,18.68,18.78,5400,10.5080133776306,10.5135497387358,10.3419225444752,10.397286155527,9753.69904059928,0.0,1.0
2008-03-03,18.99,19.0,18.78,18.78,2500,10.5135497387358,10.519086099841,10.397286155527,10.397286155527,4515.60140768484,0.0,1.0
2008-03-04,18.91,19.0,18.6,18.63,8400,10.4692588498944,10.519086099841,10.2976316556338,10.3142407389493,15172.420729821,0.0,1.0
2008-03-05,19.02,19.09,18.75,18.91,5200,10.5301588220513,10.5689133497876,10.3806770722115,10.4692588498944,9392.45092798451,0.0,1.0
2008-03-06,19.05,19.05,19.01,19.01,500,10.5467679053669,10.5467679053669,10.5246224609461,10.5246224609461,903.120281536967,0.0,1.0
2008-03-07,18.96,18.98,18.51,18.9,5600,10.4969406554202,10.5080133776306,10.2478044056872,10.4637224887892,10114.9471532141,0.0,1.0
2008-03-10,18.52,18.9,18.5,18.9,6500,10.2533407667924,10.4637224887892,10.242268044582,10.4637224887892,11740.5636599806,0.0,1.0
2008-03-11,18.44,18.68,18.35,18.51,6900,10.2090498779509,10.3419225444752,10.1592226280043,10.2478044056872,12463.0598852102,0.0,1.0
2008-03-12,18.56,18.6,18.35,18.35,5800,10.2754862112131,10.2976316556338,10.1592226280043,10.1592226280043,10476.1952658288,0.0,1.0
2008-03-13,18.26,18.43,18.26,18.43,2600,10.1093953780577,10.2035135168457,10.1093953780577,10.2035135168457,4696.22546399224,0.0,1.0
2008-03-14,18.3299,18.57,18.26,18.57,1400,10.1480945421829,10.2810225723182,10.1093953780577,10.2810225723182,2528.73678830351,0.0,1.0
2008-03-17,18.38,18.52,18.25,18.26,7700,10.1758317113198,10.2533407667924,10.1038590169525,10.1093953780577,13908.0523356694,0.0,1.0
2008-03-18,18.35,18.54,18.25,18.54,3000,10.1592226280043,10.2644134890027,10.1038590169525,10.2644134890027,5418.72168922182,0.0,1.0
2008-03-19,18.35,18.5,17.81,18.3401,25900,10.1592226280043,10.242268044582,9.86025912832461,10.1537416305102,46781.630583615,0.0,1.0
2008-03-20,18.05,18.31,17.95,18.31,7100,9.99313179484892,10.1370771835836,9.93776818379712,10.1370771835836,12824.307997825,0.0,1.0
2008-03-24,18.09,18.44,18.06,18.31,3200,10.0152772392696,10.2090498779509,9.9986681559541,10.1370771835836,5779.96980183663,0.0,1.0
2008-03-25,18.2,18.21,18.11,18.19,1800,10.0761772114266,10.0817135725318,10.02634996148,10.0706408503214,3251.23301353309,0.0,1.0
2008-03-26,18.43,18.43,18.4199,18.4299,600,10.2035135168457,10.2035135168457,10.1979217921295,10.2034581532347,1083.74433784437,0.0,1.0
2008-03-27,18.43,18.53,18.41,18.53,4500,10.2035135168457,10.2588771278975,10.1924407946354,10.2588771278975,8128.08253383276,0.0,1.0
2008-03-28,18.1,18.45,18.1,18.3,4200,10.0208136003748,10.2145862390561,10.0208136003748,10.1315408224784,7586.21036491056,0.0,1.0
2008-03-31,18.51,18.53,18.0,18.0,4900,10.2478044056872,10.2588771278975,9.96544998932302,9.96544998932302,8850.57875906228,0.0,1.0
2008-04-01,18.51,18.53,18.26,18.48,3200,10.2478044056872,10.2588771278975,10.1093953780577,10.2311953223716,5779.96980183659,0.0,1.0
2008-04-02,18.7,18.7,18.5,18.53,2900,10.3529952666856,10.3529952666856,10.242268044582,10.2588771278975,5238.09763291442,0.0,1.0
2008-04-03,18.45,18.9,18.33,18.33,5900,10.2145862390561,10.4637224887892,10.1481499057939,10.1481499057939,10656.8193221362,0.0,1.0
2008-04-04,18.41,18.47,18.4,18.47,1000,10.1924407946354,10.2256589612665,10.1869044335302,10.2256589612665,1806.24056307394,0.0,1.0
2008-04-07,18.21,18.7899,18.07,18.09,2000,10.0817135725318,10.4027671530211,10.0042045170593,10.0152772392696,3612.48112614788,0.0,1.0
2008-04-08,18.13,18.47,18.0,18.47,4900,10.0374226836904,10.2256589612665,9.96544998932302,10.2256589612665,8850.57875906226,0.0,1.0
2008-04-09,18.2,18.42,18.0,18.23,2700,10.0761772114266,10.1979771557406,9.96544998932302,10.0927862947421,4876.84952029964,0.0,1.0
2008-04-10,18.43,18.43,17.75,18.41,6100,10.2035135168457,10.2035135168457,9.82704096169353,10.1924407946354,11018.0674347511,0.0,1.0
2008-04-11,18.44,18.4501,18.04,18.44,4800,10.2090498779509,10.2146416026671,9.98759543374374,10.2090498779509,8669.95470275493,0.0,1.0
2008-04-14,18.16,18.4899,18.125,18.4799,1700,10.0540317670059,10.2366763198658,10.0346545031378,10.2311399587606,3070.6089572257,0.0,1.0
2008-04-15,18.25,18.25,18.0,18.25,1900,10.1038590169525,10.1038590169525,9.96544998932302,10.1038590169525,3431.85706984049,0.0,1.0
2008-04-16,18.05,18.44,18.0,18.25,6400,9.99313179484892,10.2090498779509,9.96544998932302,10.1038590169525,11559.9396036732,0.0,1.0
2008-04-17,18.27,18.39,17.97,18.2,5200,10.1149317391629,10.181368072425,9.94884090600748,10.0761772114266,9392.45092798446,0.0,1.0
2008-04-18,18.39,18.66,18.03,18.66,2500,10.181368072425,10.3308498222649,9.98205907263856,10.3308498222649,4515.60140768486,0.0,1.0
2008-04-21,18.4699,18.4699,18.04,18.16,4700,10.2256035976554,10.2256035976554,9.98759543374374,10.0540317670059,8489.33064644752,0.0,1.0
2008-04-22,18.12,18.25,18.12,18.14,2900,10.0318863225852,10.1038590169525,10.0318863225852,10.0429590447955,5238.09763291441,0.0,1.0
2008-04-23,18.0,18.1001,17.98,18.0,11400,9.96544998932302,10.0208689639859,9.95437726711266,9.96544998932302,20591.1424190429,0.0,1.0
2008-04-24,18.0,18.74,18.0,18.38,1700,9.96544998932302,10.3751407111063,9.96544998932302,10.1758317113198,3070.6089572257,0.0,1.0
2008-04-25,18.7,18.7,18.2,18.24,2800,10.3529952666856,10.3529952666856,10.0761772114266,10.0983226558473,5057.47357660702,0.0,1.0
2008-04-28,18.65,18.65,18.3,18.54,800,10.3253134611597,10.3253134611597,10.1315408224784,10.2644134890027,1444.99245045915,0.0,1.0
2008-04-29,18.61,18.7,18.16,18.7,13000,10.303168016739,10.3529952666856,10.0540317670059,10.3529952666856,23481.1273199611,0.0,1.0
2008-04-30,18.56,18.735,18.31,18.69,3200,10.2754862112131,10.3723725305537,10.1370771835836,10.3474589055804,5779.96980183659,0.0,1.0
2008-05-01,18.61,18.61,18.48,18.48,800,10.303168016739,10.303168016739,10.2311953223716,10.2311953223716,1444.99245045915,0.0,1.0
2008-05-02,19.0,19.0,18.02,18.78,4500,10.519086099841,10.519086099841,9.97652271153338,10.397286155527,8128.0825338327,0.0,1.0
2008-05-05,18.61,19.0,18.1101,19.0,2500,10.303168016739,10.519086099841,10.026405325091,10.519086099841,4515.60140768484,0.0,1.0
2008-05-06,18.69,18.69,18.2,18.35,5800,10.3474589055804,10.3474589055804,10.0761772114266,10.1592226280043,10476.1952658289,0.0,1.0
2008-05-07,18.56,18.58,18.28,18.35,3500,10.2754862112131,10.2865589334234,10.120468100268,10.1592226280043,6321.84197075877,0.0,1.0
2008-05-08,18.6001,18.6955,18.08,18.08,2300,10.3964557013612,10.4497791713377,10.1057477691309,10.1057477691309,4114.88599854264,0.1784,1.0
2008-05-09,18.67,18.67,18.15,18.23,8400,10.4355260425704,10.4355260425704,10.1448740049627,10.1895897030562,15028.2792990253,0.0,1.0
2008-05-12,18.63,18.74,18.3,18.3,700,10.4131681935237,10.4746522784022,10.228715938888,10.228715938888,1252.3566082521,0.0,1.0
2008-05-13,18.79,18.79,18.31,18.36,96000,10.5025995897107,10.5025995897107,10.2343054011497,10.2622527124581,171751.763417431,0.0,1.0
2008-05-14,18.43,18.79,18.05,18.66,5200,10.3013789482899,10.5025995897107,10.0889793823458,10.4299365803087,9303.22051844423,0.0,1.0
2008-05-15,18.41,18.55,18.12,18.4,2900,10.2902000237666,10.3684524954302,10.1281056181776,10.2846105615049,5188.33451990155,0.0,1.0
2008-05-16,18.29,18.55,18.29,18.48,700,10.2231264766263,10.3684524954302,10.2231264766263,10.3293262595984,1252.3566082521,0.0,1.0
2008-05-19,18.52,18.52,18.4375,18.46,4600,10.3516841086451,10.3516841086451,10.3055710449862,10.318147335075,8229.77199708527,0.0,1.0
2008-05-20,18.6,18.6,18.41,18.52,17800,10.3963998067386,10.3963998067386,10.2902000237666,10.3516841086451,31845.6394669821,0.0,1.0
2008-05-21,18.63,18.63,18.18,18.59,3900,10.4131681935237,10.4131681935237,10.1616423917478,10.3908103444769,6977.41538883313,0.0,1.0
2008-05-22,18.46,18.87,18.06,18.87,10600,10.318147335075,10.5473152878042,10.0945688446075,10.5473152878042,18964.2572106747,0.0,1.0
2008-05-23,18.7944,18.7944,18.15,18.46,9900,10.5050589531058,10.5050589531058,10.1448740049627,10.318147335075,17711.9006024226,0.0,1.0
2008-05-27,18.61,18.95,18.21,18.8,9500,10.4019892690003,10.5920309858977,10.1784107785328,10.5081890519724,16996.26825485,0.0,1.0
2008-05-28,18.45,18.5,18.2,18.29,6100,10.3125578728133,10.3405051841217,10.1728213162711,10.2231264766263,10913.3933004826,0.0,1.0
2008-05-29,18.35,18.35,18.2,18.34,7200,10.2566632501964,10.2566632501964,10.1728213162711,10.2510737879348,12881.3822563074,0.0,1.0
2008-05-30,18.49,18.49,18.08,18.49,6600,10.3349157218601,10.3349157218601,10.1057477691309,10.3349157218601,11807.9337349484,0.0,1.0
2008-06-02,18.4,18.5,18.1,18.5,6100,10.2846105615049,10.3405051841217,10.1169266936543,10.3405051841217,10913.3933004826,0.0,1.0
2008-06-03,18.39,18.47,18.15,18.26,4200,10.2790210992432,10.3237367973367,10.1448740049627,10.2063580898413,7514.13964951261,0.0,1.0
2008-06-04,18.3,18.49,18.2,18.49,3600,10.228715938888,10.3349157218601,10.1728213162711,10.3349157218601,6440.69112815367,0.0,1.0
2008-06-05,18.53,18.61,18.22,18.22,6300,10.3572735709068,10.4019892690003,10.1840002407945,10.1840002407945,11271.2094742689,0.0,1.0
2008-06-06,18.5,18.67,18.28,18.67,900,10.3405051841217,10.4355260425704,10.2175370143646,10.4355260425704,1610.17278203843,0.0,1.0
2008-06-09,18.74,18.87,18.35,18.6,6600,10.4746522784022,10.5473152878042,10.2566632501964,10.3963998067386,11807.9337349485,0.0,1.0
2008-06-10,18.75,18.86,18.46,18.64,2900,10.4802417406639,10.5417258255425,10.318147335075,10.4187576557854,5188.33451990159,0.0,1.0
2008-06-11,18.41,18.92,18.41,18.92,2000,10.2902000237666,10.5752625991126,10.2902000237666,10.5752625991126,3578.16173786314,0.0,1.0
2008-06-12,18.55,18.64,18.37,18.45,6400,10.3684524954302,10.4187576557854,10.2678421747198,10.3125578728133,11450.1175611621,0.0,1.0
2008-06-13,18.6,18.6,18.36,18.44,3500,10.3963998067386,10.3963998067386,10.2622527124581,10.3069684105516,6261.78304126053,0.0,1.0
2008-06-16,18.42,18.45,18.41,18.45,900,10.2957894860283,10.3125578728133,10.2902000237666,10.3125578728133,1610.17278203841,0.0,1.0
2008-06-17,18.17,18.765,18.17,18.68,7700,10.1560529294861,10.4886259340565,10.1560529294861,10.4411155048321,13775.9226907731,0.0,1.0
2008-06-18,18.5,18.5,18.1,18.1,3500,10.3405051841217,10.3405051841217,10.1169266936543,10.1169266936543,6261.78304126054,0.0,1.0
2008-06-19,18.46,18.51,18.1201,18.5,5300,10.318147335075,10.3460946463834,10.1281615128002,10.3405051841217,9482.12860533735,0.0,1.0
2008-06-20,18.67,18.77,18.2,18.67,2900,10.4355260425704,10.4914206651873,10.1728213162711,10.4355260425704,5188.33451990159,0.0,1.0
2008-06-23,18.32,18.53,18.22,18.52,3800,10.2398948634114,10.3572735709068,10.1840002407945,10.3516841086451,6798.50730193997,0.0,1.0
2008-06-24,18.275,18.44,18.2,18.2,2500,10.2147422832338,10.3069684105516,10.1728213162711,10.1728213162711,4472.70217232893,0.0,1.0
2008-06-25,18.1701,18.43,18.17,18.43,1800,10.1561088241087,10.3013789482899,10.1560529294861,10.3013789482899,3220.34556407683,0.0,1.0
2008-06-26,18.1,18.37,18.02,18.29,5800,10.1169266936543,10.2678421747198,10.0722109955608,10.2231264766263,10376.6690398031,0.0,1.0
2008-06-27,18.0,18.19,18.0,18.01,3800,10.0610320710374,10.1672318540094,10.0610320710374,10.0666215332991,6798.50730193997,0.0,1.0
2008-06-30,18.39,18.39,17.9,18.04,7200,10.2790210992432,10.2790210992432,10.0051374484205,10.0833899200841,12881.3822563073,0.0,1.0
2008-07-01,18.12,18.39,18.0,18.3,2100,10.1281056181776,10.2790210992432,10.0610320710374,10.228715938888,3757.06982475632,0.0,1.0
2008-07-02,18.13,18.24,18.13,18.23,1800,10.1336950804393,10.1951791653179,10.1336950804393,10.1895897030562,3220.34556407684,0.0,1.0
2008-07-03,18.07,18.41,18.07,18.41,1200,10.1001583068692,10.2902000237666,10.1001583068692,10.2902000237666,2146.89704271789,0.0,1.0
2008-07-07,17.78,18.25,17.77,18.0,3300,9.93806390128026,10.2007686275796,9.93247443901857,10.0610320710374,5903.9668674742,0.0,1.0
2008-07-08,17.7601,17.7601,17.76,17.76,700,9.9269408713795,9.9269408713795,9.92688497675688,9.92688497675688,1252.3566082521,0.0,1.0
2008-07-09,17.7001,17.98,17.7,17.91,4300,9.89340409780937,10.049853146514,9.89334820318675,10.0107269106822,7693.04773640578,0.0,1.0
2008-07-10,17.5201,17.99,17.52,17.89,2700,9.792793777099,10.0554426087757,9.79273788247638,9.99954798615882,4830.51834611525,0.0,1.0
2008-07-11,17.5,17.6,17.48,17.52,3100,9.78155895795301,9.83745358056988,9.77038003342963,9.79273788247638,5546.15069368788,0.0,1.0
2008-07-14,17.5,17.69,16.58,17.64,20200,9.78155895795301,9.88775874092507,9.26732842987776,9.85981142961663,36139.4335524178,0.0,1.0
2008-07-15,17.2,17.5,17.2,17.5,2200,9.61387509010238,9.78155895795301,9.61387509010238,9.78155895795301,3935.97791164947,0.0,1.0
2008-07-16,17.11,17.5,17.11,17.5,1700,9.5635699297472,9.78155895795301,9.5635699297472,9.78155895795301,3041.43747718368,0.0,1.0
2008-07-17,17.022,17.36,16.648,17.36,7900,9.51438266184435,9.70330648628938,9.30533677325724,9.70330648628938,14133.7388645594,0.0,1.0
2008-07-18,17.1,17.2299,16.95,16.99,6100,9.55798046748551,9.63058758226483,9.4741385335602,9.49649638260695,10913.3933004826,0.0,1.0
2008-07-21,17.14,17.5,16.95,17.4,2200,9.58033831653226,9.78155895795301,9.4741385335602,9.72566433533613,3935.97791164947,0.0,1.0
2008-07-22,16.975,16.975,16.95,16.97,2200,9.48811218921442,9.48811218921442,9.4741385335602,9.48531745808357,3935.97791164946,0.0,1.0
2008-07-23,17.16,17.18,16.95,17.18,7000,9.59151724105563,9.60269616557901,9.4741385335602,9.60269616557901,12523.566082521,0.0,1.0
2008-07-24,16.87,17.16,16.24,17.16,9800,9.4294228354667,9.59151724105563,9.07728671298039,9.59151724105563,17532.9925155294,0.0,1.0
2008-07-25,16.87,17.1,16.6,17.1,1400,9.4294228354667,9.55798046748551,9.27850735440114,9.55798046748551,2504.71321650421,0.0,1.0
2008-07-28,16.61,17.0,16.6,17.0,9600,9.28409681666282,9.50208584486863,9.27850735440114,9.50208584486863,17175.1763417431,0.0,1.0
2008-07-29,16.95,17.0,16.73,16.99,6000,9.4741385335602,9.50208584486863,9.35117036380307,9.49649638260695,10734.4852135894,0.0,1.0
2008-07-30,16.81,16.926,16.61,16.8,2600,9.39588606189657,9.46072382413215,9.28409681666282,9.39029659963489,4651.6102592221,0.0,1.0
2008-07-31,16.99,16.99,16.75,16.96,3900,9.49649638260695,9.49649638260695,9.36234928832645,9.47972799582189,6977.41538883314,0.0,1.0
2008-08-01,17.0,17.14,16.92,16.99,3000,9.50208584486863,9.58033831653226,9.45737014677514,9.49649638260695,5367.24260679473,0.0,1.0
2008-08-04,17.15,17.15,16.67,17.15,2500,9.58592777879395,9.58592777879395,9.31763359023295,9.58592777879395,4472.70217232894,0.0,1.0
2008-08-05,17.5,17.5,16.85,17.16,5200,9.78155895795301,9.78155895795301,9.41824391094332,9.59151724105563,9303.22051844419,0.0,1.0
2008-08-06,17.27,17.5,17.26,17.49,1300,9.65300132593419,9.78155895795301,9.64741186367251,9.77596949569132,2325.80512961105,0.0,1.0
2008-08-07,17.0,17.1,16.95,16.95,2300,9.60180185161714,9.65828303897959,9.57356125793591,9.57356125793591,4072.15235267688,0.1784,1.0
2008-08-08,17.46,17.46,16.703,16.71,4600,9.86161531348443,9.86161531348443,9.43405272515065,9.43800640826602,8144.30470535377,0.0,1.0
2008-08-11,17.59,17.59,17.25,17.26,11800,9.93504085705562,9.93504085705562,9.74300482002327,9.74865293875952,20891.9120702553,0.0,1.0
2008-08-12,17.45,17.59,17.23,17.59,3100,9.85596719474818,9.93504085705562,9.73170858255078,9.93504085705562,5488.55317099928,0.0,1.0
2008-08-13,17.509,17.58,17.23,17.25,3500,9.88929109529203,9.92939273831937,9.73170858255078,9.74300482002327,6196.75358016048,0.0,1.0
2008-08-14,17.75,17.75,17.4,17.59,9200,10.0254107568355,10.0254107568355,9.82772660106695,9.93504085705562,16288.6094107076,0.0,1.0
2008-08-15,17.8,17.95,17.8,17.91,6300,10.0536513505168,10.1383731315604,10.0536513505168,10.1157806566155,11154.1564442888,0.0,1.0
2008-08-18,18.14,18.25,18.07,18.22,6200,10.2456873875491,10.3078166936478,10.2061505563954,10.2908723374391,10977.1063419986,0.0,1.0
2008-08-19,18.0,18.25,17.61,18.24,3700,10.1666137252417,10.3078166936478,9.94633709452811,10.3021685749116,6550.85378474106,0.0,1.0
2008-08-20,17.91,18.0,17.74,17.74,1300,10.1157806566155,10.1666137252417,10.0197626380993,10.0197626380993,2301.65132977388,0.0,1.0
2008-08-21,18.49,18.49,17.57,17.57,3400,10.4433715433177,10.4433715433177,9.92374461958313,9.92374461958313,6019.70347787018,0.0,1.0
2008-08-22,18.3,18.5,18.01,18.5,6000,10.336057287329,10.4490196620539,10.1722618439779,10.4490196620539,10623.006137418,0.0,1.0
2008-08-25,18.5,18.5,18.39,18.49,4000,10.4490196620539,10.4490196620539,10.3868903559552,10.4433715433177,7082.004091612,0.0,1.0
2008-08-26,17.9401,18.44,17.9401,18.33,4900,10.1327814940116,10.4151309496365,10.1327814940116,10.3530016435378,8675.45501222464,0.0,1.0
2008-08-27,17.85,18.23,17.85,18.01,2700,10.081891944198,10.2965204561753,10.081891944198,10.1722618439779,4780.35276183808,0.0,1.0
2008-08-28,17.45,18.2,17.45,18.12,9600,9.85596719474818,10.2795760999666,9.85596719474818,10.2343911500766,16996.8098198687,0.0,1.0
2008-08-29,17.45,17.98,17.45,17.45,2500,9.85596719474818,10.1553174877692,9.85596719474818,9.85596719474818,4426.25255725748,0.0,1.0
2008-09-02,17.35,17.49,17.35,17.35,1200,9.79948600738573,9.87855966969316,9.79948600738573,9.79948600738573,2124.60122748359,0.0,1.0
2008-09-03,17.4699,17.4699,17.35,17.43,3300,9.86720695103331,9.86720695103331,9.79948600738573,9.84467095727569,5842.65337557988,0.0,1.0
2008-09-04,16.875,17.35,16.55,17.35,3100,9.53120036741407,9.79948600738573,9.3476365084861,9.79948600738573,5488.55317099928,0.0,1.0
2008-09-05,16.88,16.91,16.51,16.6,6000,9.53402442678219,9.55096878299093,9.32504403354112,9.37587710216732,10623.006137418,0.0,1.0
2008-09-08,16.91,17.26,16.91,17.26,2600,9.55096878299093,9.74865293875952,9.55096878299093,9.74865293875952,4603.30265954778,0.0,1.0
2008-09-09,16.96,16.96,16.85,16.89,2100,9.57920937667216,9.57920937667216,9.51708007057346,9.53967254551844,3718.05214809629,0.0,1.0
2008-09-10,17.0399,17.15,16.65,16.65,5500,9.62433784537476,9.68652363266082,9.40411769584855,9.40411769584855,9737.75562596646,0.0,1.0
2008-09-11,17.05,17.07,17.0,17.0,1600,9.63004244529837,9.64133868277086,9.60180185161714,9.60180185161714,2832.80163664479,0.0,1.0
2008-09-12,17.52,17.52,17.0053,17.08,700,9.8955040259019,9.8955040259019,9.60479535454735,9.6469868015071,1239.3507160321,0.0,1.0
2008-09-15,17.3,17.5,17.21,17.2901,1300,9.7712454137045,9.88420778842941,9.72041234507829,9.76565377615562,2301.65132977389,0.0,1.0
2008-09-16,17.1,17.39,17.0,17.15,3200,9.65828303897959,9.82207848233071,9.60180185161714,9.68652363266082,5665.60327328958,0.0,1.0
2008-09-17,16.9001,16.93,16.66,16.8,3300,9.54537714544205,9.56226502046342,9.4097658145848,9.48883947689223,5842.65337557988,0.0,1.0
2008-09-18,17.24,17.3227,16.72,17.0,4100,9.73735670128703,9.78406664323578,9.44365452700227,9.60180185161714,7259.05419390227,0.0,1.0
2008-09-19,16.75,17.08,16.75,17.01,6100,9.460598883211,9.6469868015071,9.460598883211,9.60744997035338,10800.0562397083,0.0,1.0
2008-09-22,16.85,17.23,16.71,17.23,3200,9.51708007057346,9.73170858255078,9.43800640826602,9.73170858255078,5665.60327328958,0.0,1.0
2008-09-23,17.1501,17.17,17.0499,17.08,3300,9.68658011384818,9.69781987013331,9.629985964111,9.6469868015071,5842.65337557988,0.0,1.0
2008-09-24,17.13,17.321,16.77,16.77,7100,9.67522739518833,9.78310646305062,9.4718951206835,9.4718951206835,12570.5572626113,0.0,1.0
2008-09-25,17.06,17.53,17.04,17.17,6100,9.63569056403461,9.90115214463814,9.62439432656212,9.69781987013331,10800.0562397083,0.0,1.0
2008-09-26,16.82,17.1499,16.82,17.0,3300,9.50013571436472,9.68646715147346,9.50013571436472,9.60180185161714,5842.65337557988,0.0,1.0
2008-09-29,16.9,16.95,16.6,16.91,2500,9.54532066425468,9.57356125793591,9.37587710216732,9.55096878299093,4426.25255725749,0.0,1.0
2008-09-30,16.76,16.93,16.75,16.75,1900,9.46624700194725,9.56226502046342,9.460598883211,9.460598883211,3363.95194351569,0.0,1.0
2008-10-01,16.75,16.78,16.68,16.68,2800,9.460598883211,9.47754323941974,9.42106205205729,9.42106205205729,4957.40286412838,0.0,1.0
2008-10-02,16.84,16.84,16.75,16.8,1700,9.51143195183721,9.51143195183721,9.460598883211,9.48883947689223,3009.85173893509,0.0,1.0
2008-10-03,16.75,16.7999,16.62,16.7501,2100,9.460598883211,9.48878299570487,9.38717333963982,9.46065536439837,3718.05214809629,0.0,1.0
2008-10-06,15.25,16.75,14.92,16.56,22100,8.6133810727742,9.460598883211,8.4269931544781,9.35328462722234,39128.0726061562,0.0,1.0
2008-10-07,14.6224,15.48,14.6224,15.05,5400,8.25890514088744,8.74328780370784,8.25890514088744,8.50041869804929,9560.70552367616,0.0,1.0
2008-10-08,14.31,14.9999,13.51,13.75,60900,8.08245791156713,8.4721216231807,7.6306084126675,7.76616326233739,107823.512294792,0.0,1.0
2008-10-09,14.0001,14.409,13.8101,13.99,8200,7.90742271193089,8.13837428705596,7.80010845594223,7.90171811200728,14518.1083878045,0.0,1.0
2008-10-10,14.0,14.308,13.0,13.05,15100,7.90736623074353,8.08132828781988,7.34255435711899,7.37079495080022,26734.5654458352,0.0,1.0
2008-10-13,14.5,14.65,14.5,14.61,1100,8.18977216755579,8.27449394859948,8.18977216755579,8.25190147365449,1947.55112519329,0.0,1.0
2008-10-14,14.12,15.25,14.11,15.25,4800,7.97514365557847,8.6133810727742,7.96949553684223,8.6133810727742,8498.40490993437,0.0,1.0
2008-10-15,13.9851,14.655,13.635,14.1,5300,7.89895053382652,8.2773180079676,7.70120989687057,7.96384741810598,9383.65542138587,0.0,1.0
2008-10-16,14.1,14.1,13.96,13.98,2600,7.96384741810598,7.96384741810598,7.88477375579854,7.89606999327104,4603.30265954778,0.0,1.0
2008-10-17,14.07,14.3253,14.055,14.1874,2800,7.94690306189724,8.09109953323359,7.93843088379288,8.01321197586076,4957.40286412838,0.0,1.0
2008-10-20,14.74,15.0,14.39,14.82,2300,8.32532701722568,8.47217810436806,8.1276428614571,8.37051196711565,4072.15235267689,0.0,1.0
2008-10-21,14.75,14.89,14.5268,14.89,3400,8.33097513596193,8.41004879826937,8.20490912576893,8.41004879826937,6019.70347787018,0.0,1.0
2008-10-22,15.17,15.39,14.25,14.32,6100,8.56819612288423,8.69245473508163,8.04856919914966,8.08810603030338,10800.0562397083,0.0,1.0
2008-10-23,14.35,14.71,14.25,14.71,6000,8.10505038651211,8.30838266101695,8.04856919914966,8.30838266101695,10623.006137418,0.0,1.0
2008-10-24,13.95,15.255,13.75,14.2,2900,7.8791256370623,8.61620513214232,7.76616326233739,8.02032860546843,5134.45296641868,0.0,1.0
2008-10-27,14.3801,14.8899,14.0,14.41,4300,8.12205122390821,8.409992317082,7.90736623074353,8.13893909892959,7613.15439848287,0.0,1.0
2008-10-28,14.0,14.78,13.97,14.0,10300,7.90736623074353,8.34791949217066,7.89042187453479,7.90736623074353,18236.1605359008,0.0,1.0
2008-10-29,14.03,14.36,14.0,14.01,4100,7.92431058695226,8.11069850524836,7.90736623074353,7.91301434947977,7259.05419390227,0.0,1.0
2008-10-30,14.03,14.7365,13.44,13.44,8900,7.92431058695226,8.323350175668,7.59107158151379,7.59107158151379,15757.4591038366,0.0,1.0
2008-10-31,14.43,14.92,13.8,14.34,5700,8.15023533640208,8.4269931544781,7.79440385601862,8.09940226777587,10091.8558305471,0.0,1.0
2008-11-03,14.24,14.24,14.1901,14.1901,200,8.04292108041341,8.04292108041341,8.01473696791955,8.01473696791955,354.100204580599,0.0,1.0
2008-11-04,14.4,16.15,14.25,14.25,28500,8.13329098019334,9.12171175903628,8.04856919914966,8.04856919914966,50459.2791527353,0.0,1.0
2008-11-05,14.7,14.7,14.4,14.4,6200,8.3027345422807,8.3027345422807,8.13329098019334,8.13329098019334,10977.1063419986,0.0,1.0
2008-11-06,14.37,15.19,14.31,15.18,5300,8.1163466239846,8.57949236035673,8.08245791156713,8.57384424162048,9383.65542138587,0.0,1.0
2008-11-07,15.182,16.44,14.2912,16.44,1300,8.67573630362235,9.39461894556392,8.16668967608534,9.39461894556392,2274.91930474644,0.1784,1.0
2008-11-10,15.62,15.87,14.75,15.87,9700,8.92603089596766,9.06889310621042,8.42887040432286,9.06889310621042,16974.3978892619,0.0,1.0
2008-11-11,14.85,15.82,14.76,15.82,3300,8.48601528841996,9.04032066416187,8.43458489273257,9.04032066416187,5774.7951582025,0.0,1.0
2008-11-12,14.71,14.85,14.71,14.85,3000,8.40601245068402,8.48601528841996,8.40601245068402,8.48601528841996,5249.81378018409,0.0,1.0
2008-11-13,14.966,15.0,14.5,14.99,4900,8.5523033539726,8.57173261456562,8.2860081940801,8.56601812615591,8574.69584096735,0.0,1.0
2008-11-14,14.8,14.97,14.5,14.5,1000,8.45744284637141,8.55458914933649,8.2860081940801,8.2860081940801,1749.93792672803,0.0,1.0
2008-11-17,14.02,14.88,14.02,14.5,4900,8.011712750414,8.50315875364909,8.011712750414,8.2860081940801,8574.69584096735,0.0,1.0
2008-11-18,15.0,15.0,14.05,14.07,10100,8.57173261456562,8.57173261456562,8.02885621564313,8.04028519246255,17674.3730599531,0.0,1.0
2008-11-19,16.0,16.91,14.69,14.69,3000,9.14318145553666,9.66319990082031,8.39458347386459,8.39458347386459,5249.81378018409,0.0,1.0
2008-11-20,14.8,15.73,14.25,15.56,18500,8.45744284637141,8.98889026847448,8.14314598383734,8.8917439655094,32373.8516444686,0.0,1.0
2008-11-21,15.36,15.99,14.22,14.22,6000,8.77745419731519,9.13746696712695,8.1260025186082,8.1260025186082,10499.6275603682,0.0,1.0
2008-11-24,15.5,15.5,14.425,14.47,5800,8.85745703505114,8.85745703505114,8.24314953100727,8.26886472885097,10149.6399750226,0.0,1.0
2008-11-25,15.99,16.0,14.56,15.87,12400,9.13746696712695,9.14318145553666,8.32029512453836,9.06889310621042,21699.2302914276,0.0,1.0
2008-11-26,15.9899,16.0,15.55,16.0,8100,9.13740982224285,9.14318145553666,8.88602947709969,9.14318145553666,14174.4972064971,0.0,1.0
2008-11-28,15.99,15.99,15.02,15.6,2300,9.13746696712695,9.13746696712695,8.58316159138504,8.91460191914824,4024.85723147447,0.0,1.0
2008-12-01,14.61,16.0,14.61,16.0,5300,8.34886756658691,9.14318145553666,8.34886756658691,9.14318145553666,9274.67101165857,0.0,1.0
2008-12-02,15.31,15.32,14.89,15.0,3800,8.74888175526664,8.75459624367635,8.5088732420588,8.57173261456562,6649.76412156652,0.0,1.0
2008-12-03,15.99,15.99,15.03,15.03,4600,9.13746696712695,9.13746696712695,8.58887607979475,8.58887607979475,8049.71446294894,0.0,1.0
2008-12-04,16.0,16.0,15.31,15.31,3400,9.14318145553666,9.14318145553666,8.74888175526664,8.74888175526664,5949.78895087531,0.0,1.0
2008-12-05,15.98,16.0,14.8,15.26,6700,9.13175247871724,9.14318145553666,8.45744284637141,8.72030931321809,11724.5841090778,0.0,1.0
2008-12-08,15.61,16.0,15.365,16.0,5800,8.92031640755795,9.14318145553666,8.78031144152005,9.14318145553666,10149.6399750226,0.0,1.0
2008-12-09,15.0,15.84,14.85,15.18,10900,8.57173261456562,9.05174964098129,8.48601528841996,8.6745934059404,19074.3234013355,0.0,1.0
2008-12-10,15.1,15.5,14.9,14.9,7100,8.62887749866272,8.85745703505114,8.51458773046851,8.51458773046851,12424.559279769,0.0,1.0
2008-12-11,14.87,15.34,14.85,15.1,4500,8.49744426523938,8.76602522049577,8.48601528841996,8.62887749866272,7874.72067027614,0.0,1.0
2008-12-12,15.19,15.19,14.51,14.89,8000,8.68030789435011,8.68030789435011,8.29172268248981,8.5088732420588,13999.5034138243,0.0,1.0
2008-12-15,14.01,14.98,13.822,14.94,13500,8.00599826200428,8.5603036377462,7.89856587990173,8.53744568410735,23624.1620108284,0.0,1.0
2008-12-16,14.324,14.324,13.965,14.22,38500,8.18543319806919,8.18543319806919,7.98028306416059,8.1260025186082,67372.6101790292,0.0,1.0
2008-12-17,14.27,14.5,14.1,14.35,8500,8.15457496065676,8.2860081940801,8.05742865769168,8.20029086793444,14874.4723771883,0.0,1.0
2008-12-18,14.51,14.82,13.9501,14.11,14900,8.29172268248981,8.46887182319083,7.97176847643012,8.06314314610139,26074.0751082476,0.0,1.0
2008-12-19,14.55,14.81,14.38,14.57,17500,8.31458063612865,8.46315733478112,8.21743433316357,8.32600961294807,30623.9137177405,0.0,1.0
2008-12-22,14.42,14.6,13.99,14.55,7000,8.24029228680241,8.3431530781772,7.99456928518487,8.31458063612865,12249.5654870962,0.0,1.0
2008-12-23,14.4805,14.49,13.93,14.3001,5300,8.27486494168116,8.28029370567039,7.9602823547266,8.17177557076998,9274.67101165857,0.0,1.0
2008-12-24,14.32,14.44,14.0464,14.23,3100,8.18314740270531,8.25172126362183,8.02679899981563,8.13171700701792,5424.80757285689,0.0,1.0
2008-12-26,14.14,14.49,13.93,13.93,7400,8.08028661133052,8.28029370567039,7.9602823547266,7.9602823547266,12949.5406577874,0.0,1.0
2008-12-29,14.0,14.4115,14.0,14.06,6600,8.00028377359457,8.23543497165416,8.00028377359457,8.03457070405284,11549.590316405,0.0,1.0
2008-12-30,14.35,14.35,14.1101,14.2,6100,8.20029086793444,8.20029086793444,8.06320029098549,8.11457354178878,10674.621353041,0.0,1.0
2008-12-31,15.89,15.89,14.3801,14.5,22100,9.08032208302984,9.08032208302984,8.21749147804767,8.2860081940801,38673.6281806895,0.0,1.0
2009-01-02,16.19,16.19,15.69,15.69,5200,9.25175673532116,9.25175673532116,8.96603231483564,8.96603231483564,9099.67721898576,0.0,1.0
2009-01-05,15.948,16.5,15.948,16.448,1700,9.11346611580616,9.42890587602218,9.11346611580616,9.39919053629168,2974.89447543765,0.0,1.0
2009-01-06,15.27,15.66,15.05,15.66,23900,8.7260238016278,8.9488888496065,8.60030505661417,8.9488888496065,41823.5164487999,0.0,1.0
2009-01-07,15.42,15.55,15.22,15.55,26000,8.81174112777345,8.88602947709969,8.69745135957925,8.88602947709969,45498.3860949288,0.0,1.0
2009-01-08,16.0,16.0,15.04,15.5,6100,9.14318145553666,9.14318145553666,8.59459056820446,8.85745703505114,10674.621353041,0.0,1.0
2009-01-09,15.65,16.0,15.02,15.73,1200,8.94317436119679,9.14318145553666,8.58316159138504,8.98889026847448,2099.92551207364,0.0,1.0
2009-01-12,15.31,16.03,15.1201,16.0,5000,8.74888175526664,9.16032492076579,8.64036362036624,9.14318145553666,8749.68963364016,0.0,1.0
2009-01-13,15.5592,15.78,15.2,15.78,5800,8.89128680643662,9.01746271052303,8.68602238275983,9.01746271052303,10149.6399750226,0.0,1.0
2009-01-14,15.95,16.0,15.21,15.25,8700,9.1146090134881,9.14318145553666,8.69173687116954,8.71459482480838,15224.4599625339,0.0,1.0
2009-01-15,15.98,15.98,15.63,15.63,2600,9.13175247871724,9.13175247871724,8.93174538437737,8.93174538437737,4549.83860949288,0.0,1.0
2009-01-16,15.64,15.656,14.8701,15.64,7400,8.93745987278708,8.94660305424262,8.49750141012348,8.93745987278708,12949.5406577874,0.0,1.0
2009-01-20,15.11,15.71,15.11,15.5,2900,8.63459198707243,8.97746129165506,8.63459198707243,8.85745703505114,5074.81998751129,0.0,1.0
2009-01-21,15.0,15.42,14.68,15.42,56000,8.57173261456562,8.81174112777345,8.38886898545488,8.81174112777345,97996.5238967697,0.0,1.0
2009-01-22,15.309,15.35,14.81,14.9,7100,8.74831030642567,8.77173970890548,8.46315733478112,8.51458773046851,12424.559279769,0.0,1.0
2009-01-23,15.25,15.965,14.73,14.73,13500,8.71459482480838,9.12318074610267,8.41744142750344,8.41744142750344,23624.1620108284,0.0,1.0
2009-01-26,15.65,15.65,15.24,15.49,10100,8.94317436119679,8.94317436119679,8.70888033639867,8.85174254664143,17674.3730599531,0.0,1.0
2009-01-27,15.383,15.56,15.035,15.035,3800,8.79059752065752,8.8917439655094,8.5917333239996,8.5917333239996,6649.76412156652,0.0,1.0
2009-01-28,15.5,15.6404,15.19,15.5,5400,8.85745703505114,8.93768845232347,8.68030789435011,8.85745703505114,9449.66480433136,0.0,1.0
2009-01-29,15.968,16.1,15.23,15.23,5400,9.12489509262558,9.20032633963376,8.70316584798896,8.70316584798896,9449.66480433137,0.0,1.0
2009-01-30,15.645,15.806,15.5,15.77,2300,8.94031711699194,9.03232038038828,8.85745703505114,9.01174822211332,4024.85723147447,0.0,1.0
2009-02-02,15.5,15.5,15.3,15.39,4600,8.85745703505114,8.85745703505114,8.74316726685693,8.79459766254432,8049.71446294894,0.0,1.0
2009-02-03,15.32,15.56,15.32,15.32,10600,8.75459624367635,8.8917439655094,8.75459624367635,8.75459624367635,18549.3420233171,0.0,1.0
2009-02-04,15.45,15.65,15.27,15.27,27800,8.93083106623182,9.04644052987236,8.82678254895533,8.82678254895533,48092.9486645438,0.1784,1.0
2009-02-05,15.65,15.98,15.49,15.98,7100,9.04644052987236,9.23719614487925,8.95395295895993,9.23719614487925,12282.7314934626,0.0,1.0
2009-02-06,15.52,15.7,15.45,15.48,4300,8.97129437850601,9.07534289578249,8.93083106623182,8.9481724857779,7438.83738336469,0.0,1.0
2009-02-09,15.5,15.505,15.45,15.45,1000,8.95973343214195,8.96262366873297,8.93083106623182,8.93083106623182,1729.96218217784,0.0,1.0
2009-02-10,15.5,15.6599,15.5,15.52,1200,8.95973343214195,9.05216319832257,8.95973343214195,8.97129437850601,2075.9546186134,0.0,1.0
2009-02-11,15.956,16.0,15.51,15.81,5400,9.22332300924239,9.24875709124331,8.96551390532398,9.13892810078479,9341.79578376031,0.0,1.0
2009-02-12,15.56,15.59,15.52,15.59,1600,8.99441627123412,9.0117576907802,8.97129437850601,9.0117576907802,2767.93949148454,0.0,1.0
2009-02-13,15.25,15.5,15.25,15.37,6100,8.81522160259128,8.95973343214195,8.81522160259128,8.8845872807756,10552.7693112848,0.0,1.0
2009-02-17,15.1899,15.81,15.01,15.25,4600,8.78048095876729,9.13892810078479,8.67649024622263,8.81522160259128,7957.82603801805,0.0,1.0
2009-02-18,15.0,15.17,15.0,15.12,5600,8.6707097730406,8.76897781713506,8.6707097730406,8.74007545122493,9687.78822019588,0.0,1.0
2009-02-19,14.81,15.22,14.81,15.14,3800,8.56088078258209,8.7978801830452,8.56088078258209,8.75163639758898,6573.85629227577,0.0,1.0
2009-02-20,15.01,15.8,15.01,15.8,4800,8.67649024622263,9.13314762760277,8.67649024622263,9.13314762760277,8303.81847445361,0.0,1.0
2009-02-23,14.86,15.6,14.45,15.33,10300,8.58978314849222,9.01753816396223,8.35278374802911,8.86146538804749,17818.6104764317,0.0,1.0
2009-02-24,14.4,14.87,14.4,14.8,9300,8.32388138211898,8.59556362167425,8.32388138211898,8.55510030940006,16088.6482942539,0.0,1.0
2009-02-25,14.71,14.71,14.25,14.25,1600,8.50307605076182,8.50307605076182,8.23717428438857,8.23717428438857,2767.93949148454,0.0,1.0
2009-02-26,14.355,14.923,14.355,14.6,6000,8.29786925279985,8.62620012953899,8.29786925279985,8.43949084575952,10379.773093067,0.0,1.0
2009-02-27,14.25,14.25,14.174,14.25,2600,8.23717428438857,8.23717428438857,8.19324268820516,8.23717428438857,4497.90167366237,0.0,1.0
2009-03-02,13.95,13.98,13.5,13.98,6800,8.06376008892776,8.08110150847384,7.80363879573654,8.08110150847384,11763.7428388093,0.0,1.0
2009-03-03,13.04,13.99,13.04,13.66,9800,7.53773702936329,8.08688198165587,7.53773702936329,7.89612636664897,16953.6293853428,0.0,1.0
2009-03-04,13.44,13.715,13.05,13.54,4400,7.76895595664438,7.92791896915012,7.54351750254532,7.82676068846465,7611.83360158247,0.0,1.0
2009-03-05,13.6,13.6,13.01,13.42,11500,7.86144352755681,7.86144352755681,7.52039560981721,7.75739501028032,19894.5650950451,0.0,1.0
2009-03-06,13.38,13.5,13.0,13.15,11300,7.73427311755222,7.80363879573654,7.51461513663519,7.60132223436559,19548.5726586095,0.0,1.0
2009-03-09,13.1,13.47,12.81,13.33,9100,7.57241986845546,7.78629737619046,7.40478614617667,7.70537075164208,15742.6558578183,0.0,1.0
2009-03-10,13.34,13.62,12.89,12.89,4000,7.71115122482411,7.87300447392087,7.45102993163289,7.45102993163289,6919.84872871134,0.0,1.0
2009-03-11,12.95,13.55,12.81,13.24,5000,7.48571277072505,7.83254116164668,7.40478614617667,7.65334649300384,8649.81091088918,0.0,1.0
2009-03-12,13.408,13.408,12.95,13.0,6400,7.75045844246189,7.75045844246189,7.48571277072505,7.51461513663519,11071.7579659381,0.0,1.0
2009-03-13,13.705,14.01,13.3401,13.5,5400,7.9221384959681,8.09844292801992,7.71120902955593,7.80363879573654,9341.79578376031,0.0,1.0
2009-03-16,14.21,14.41,13.358,13.49,8900,8.21405239166046,8.329661855301,7.72155607655176,7.79785832255451,15396.6634213827,0.0,1.0
2009-03-17,13.71,14.45,13.71,14.45,3600,7.92502873255911,8.35278374802911,7.92502873255911,8.35278374802911,6227.86385584021,0.0,1.0
2009-03-18,14.05,14.3,13.7,13.96,2400,8.12156482074803,8.26607665029871,7.91924825937708,8.06954056210979,4151.9092372268,0.0,1.0
2009-03-19,13.855,14.77,13.51,14.25,4200,8.0088455936985,8.53775888985398,7.80941926891857,8.23717428438857,7265.84116514691,0.0,1.0
2009-03-20,13.56,13.75,13.37,13.37,12400,7.8383216348287,7.94815062528722,7.72849264437019,7.72849264437019,21451.5310590052,0.0,1.0
2009-03-23,13.85,13.9729,13.44,13.94,12200,8.00595535710749,8.0769973725146,7.76895595664438,8.05797961574573,21105.5386225696,0.0,1.0
2009-03-24,13.8799,13.8799,13.6,13.6,900,8.02323897192175,8.02323897192175,7.86144352755681,7.86144352755681,1556.96596396005,0.0,1.0
2009-03-25,14.0,14.0,13.85,13.94,3500,8.09266245483789,8.09266245483789,8.00595535710749,8.05797961574573,6054.86763762243,0.0,1.0
2009-03-26,14.0,14.0,13.94,13.9422,1200,8.09266245483789,8.09266245483789,8.05797961574573,8.05925131984578,2075.9546186134,0.0,1.0
2009-03-27,13.81,14.0,13.8,13.8,3200,7.98283346437938,8.09266245483789,7.97705299119735,7.97705299119735,5535.87898296907,0.0,1.0
2009-03-30,13.64,13.81,13.64,13.8,1800,7.88456542028492,7.98283346437938,7.88456542028492,7.97705299119735,3113.9319279201,0.0,1.0
2009-03-31,14.02,14.49,13.86,13.98,6100,8.10422340120195,8.37590564075722,8.01173583028952,8.08110150847384,10552.7693112848,0.0,1.0
2009-04-01,13.9,14.2,13.81,14.0,4700,8.03485772301762,8.20827191847843,7.98283346437938,8.09266245483789,8130.82225623583,0.0,1.0
2009-04-02,14.11,14.6,14.0,14.0,6100,8.15624765984019,8.43949084575952,8.09266245483789,8.09266245483789,10552.7693112848,0.0,1.0
2009-04-03,14.22,14.55,14.0154,14.39,5600,8.21983286484249,8.41058847984938,8.10156438353822,8.31810090893695,9687.78822019588,0.0,1.0
2009-04-06,14.2,14.5,13.97,14.5,9700,8.20827191847843,8.38168611393925,8.07532103529181,8.38168611393925,16780.633167125,0.0,1.0
2009-04-07,14.28,14.55,14.0253,14.53,6000,8.25451570393465,8.41058847984938,8.10728705198842,8.39902753348533,10379.773093067,0.0,1.0
2009-04-08,14.14,14.4499,14.09,14.1,6300,8.17358907938627,8.35272594329729,8.14468671347614,8.15046718665816,10898.7617477204,0.0,1.0
2009-04-09,14.47,14.75,14.14,14.14,7800,8.36434469439317,8.52619794348992,8.17358907938627,8.17358907938627,13493.7050209871,0.0,1.0
2009-04-13,15.0,15.0,14.45,14.473,3600,8.6707097730406,8.6707097730406,8.35278374802911,8.36607883634777,6227.86385584021,0.0,1.0
2009-04-14,14.1801,14.75,14.16,14.75,2400,8.1967687768462,8.52619794348992,8.18515002575033,8.52619794348992,4151.90923722681,0.0,1.0
2009-04-15,14.2301,14.4,14.0399,14.13,3400,8.22567114275634,8.32388138211898,8.11572654283418,8.16780860620425,5881.87141940464,0.0,1.0
2009-04-16,14.21,14.23,14.069,14.23,2200,8.21405239166046,8.22561333802452,8.13254771979388,8.22561333802452,3805.91680079124,0.0,1.0
2009-04-17,14.48,14.48,14.1,14.22,1700,8.37012516757519,8.37012516757519,8.15046718665816,8.21983286484249,2940.93570970232,0.0,1.0
2009-04-20,14.3,14.59,14.3,14.59,3300,8.26607665029871,8.43371037257749,8.26607665029871,8.43371037257749,5708.87520118685,0.0,1.0
2009-04-21,14.14,14.75,14.1095,14.19,11000,8.17358907938627,8.52619794348992,8.15595863618109,8.20249144529641,19029.5840039562,0.0,1.0
2009-04-22,14.235,14.47,14.13,14.13,5000,8.22850357461553,8.36434469439317,8.16780860620425,8.16780860620425,8649.81091088917,0.0,1.0
2009-04-23,14.17,14.86,14.0,14.0,9700,8.19093049893235,8.58978314849222,8.09266245483789,8.09266245483789,16780.633167125,0.0,1.0
2009-04-24,14.15,14.73,14.15,14.4,3700,8.1793695525683,8.51463699712587,8.1793695525683,8.32388138211898,6400.86007405799,0.0,1.0
2009-04-27,14.8,14.94,14.2,14.35,6600,8.55510030940006,8.63602693394844,8.20827191847843,8.29497901620884,11417.7504023737,0.0,1.0
2009-04-28,14.79,14.95,14.68,14.95,5100,8.54931983621803,8.64180740713046,8.48573463121573,8.64180740713046,8822.80712910696,0.0,1.0
2009-04-29,14.75,14.95,14.42,14.68,6200,8.52619794348992,8.64180740713046,8.33544232848303,8.48573463121573,10725.7655295026,0.0,1.0
2009-04-30,14.66,14.94,14.56,14.94,4200,8.47417368485168,8.63602693394844,8.41636895303141,8.63602693394844,7265.84116514691,0.0,1.0
2009-05-01,14.36,14.77,14.02,14.56,10000,8.30075948939087,8.53775888985398,8.10422340120195,8.41636895303141,17299.6218217783,0.0,1.0
2009-05-04,14.45,14.88,14.45,14.5,6100,8.35278374802911,8.60134409485628,8.35278374802911,8.38168611393925,10552.7693112848,0.0,1.0
2009-05-05,14.8,14.875,14.56,14.62,5800,8.55510030940006,8.59845385826526,8.41636895303141,8.45105179212357,10033.7806566314,0.0,1.0
2009-05-06,14.25,14.89,14.25,14.61,8500,8.23717428438857,8.6071245680383,8.23717428438857,8.44527131894155,14704.6785485116,0.0,1.0
2009-05-07,14.25,14.3756,14.25,14.27,2900,8.34029792595593,8.41380960451734,8.34029792595593,8.35200360725552,4954.85897109167,0.1784,1.0
2009-05-08,14.48,14.8,14.26,14.44,7400,8.47491326090119,8.66220416169458,8.34615076660573,8.45150189830201,12643.4332365787,0.0,1.0
2009-05-11,14.45,14.6,14.34,14.6,4600,8.45735473895181,8.54514734869871,8.39297349180407,8.54514734869871,7859.43147138678,0.0,1.0
2009-05-12,14.95,14.9973,14.37,14.44,19300,8.74999677144149,8.77768070771501,8.41053201375346,8.45150189830201,32975.4407386446,0.0,1.0
2009-05-13,14.95,15.0,14.82,14.9499,11000,8.74999677144149,8.77926097469046,8.67390984299417,8.74993824303499,18794.2926489684,0.0,1.0
2009-05-14,15.06,15.13,15.01,15.11,5300,8.81437801858922,8.85534790313777,8.78511381534025,8.84364222183818,9055.43191268477,0.0,1.0
2009-05-15,15.75,15.8199,15.06,15.0601,24700,9.21822402342498,9.25913537956704,8.81437801858922,8.81443654699572,42201.729857229,0.0,1.0
2009-05-18,15.71,15.81,15.31,15.63,24600,9.1948126608258,9.25334106732374,8.96069903483406,9.14798993562745,42030.8726513294,0.0,1.0
2009-05-19,15.26,15.9599,15.05,15.05,22300,8.93143483158509,9.34107514866415,8.80852517793942,8.80852517793942,38101.1569156359,0.0,1.0
2009-05-20,15.55,15.69,15.28,15.28,6700,9.10116721042911,9.18310697952622,8.94314051288468,8.94314051288468,11447.4327952807,0.0,1.0
2009-05-21,15.625,15.915,15.24,15.49,7100,9.14506351530256,9.31479589414657,8.9197291502855,9.06605016653034,12130.8616188796,0.0,1.0
2009-05-22,15.05,15.82,15.01,15.82,9500,8.80852517793942,9.25919390797353,8.78511381534025,9.25919390797353,16231.4345604727,0.0,1.0
2009-05-26,15.37,15.69,15.14,15.47,17400,8.99581607873282,9.18310697952622,8.86120074378757,9.05434448523076,29729.15382655,0.0,1.0
2009-05-27,15.1999,15.68,15.15,15.15,12700,8.89625925927983,9.17725413887642,8.86705358443736,8.86705358443736,21698.8651492635,0.0,1.0
2009-05-28,14.91,15.14,14.91,15.105,12200,8.72658540884231,8.86120074378757,8.72658540884231,8.84071580151329,20844.579119765,0.0,1.0
2009-05-29,15.88,15.88,15.11,15.11,7800,9.2943109518723,9.2943109518723,8.84364222183818,8.84364222183818,13326.8620601776,0.0,1.0
2009-06-01,15.61,16.0,15.43,15.43,18500,9.13628425432787,9.36454503966982,9.03093312263158,9.03093312263158,31608.5830914468,0.0,1.0
2009-06-02,15.41,15.722,15.18,15.57,8800,9.01922744133199,9.20183606960556,8.88461210638674,9.11287289172869,15035.4341191747,0.0,1.0
2009-06-03,15.66,15.73,15.37,15.4999,3500,9.16554845757683,9.20651834212539,8.99581607873282,9.07184447877364,5980.00220648995,0.0,1.0
2009-06-04,15.61,15.75,15.55,15.75,8800,9.13628425432787,9.21822402342498,9.10116721042911,9.21822402342498,15035.4341191747,0.0,1.0
2009-06-05,15.39,15.75,15.36,15.49,4900,9.00752176003241,9.21822402342498,8.98996323808302,9.06605016653034,8372.00308908592,0.0,1.0
2009-06-08,15.53,15.75,15.32,15.59,9800,9.08946152912952,9.21822402342498,8.96655187548385,9.12457857302828,16744.0061781718,0.0,1.0
2009-06-09,15.25,15.76,15.17,15.4,18000,8.9255819909353,9.22407686407477,8.87875926573695,9.0133746006822,30754.2970619483,0.0,1.0
2009-06-10,15.25,15.684,15.25,15.3,11000,8.9255819909353,9.17959527513634,8.9255819909353,8.95484619418426,18794.2926489684,0.0,1.0
2009-06-11,15.11,15.795,15.11,15.2,15400,8.84364222183818,9.24456180634905,8.84364222183818,8.89631778768633,26312.0097085558,0.0,1.0
2009-06-12,15.09,15.69,14.9,15.08,17100,8.8319365405386,9.18310697952622,8.72073256819252,8.8260836998888,29216.5822088509,0.0,1.0
2009-06-15,14.5,15.03,14.5,15.03,9100,8.48661894220077,8.79681949663984,8.48661894220077,8.79681949663984,15548.0057368739,0.0,1.0
2009-06-16,14.8,15.0599,14.3301,14.86,18900,8.66220416169458,8.81431949018272,8.38717917956078,8.69732120559334,32292.0119150457,0.0,1.0
2009-06-17,15.43,15.75,14.4,14.56,12600,9.03093312263158,9.21822402342498,8.42809053570284,8.52173598609954,21528.0079433638,0.0,1.0
2009-06-18,14.61,15.43,14.61,15.43,14700,8.5510001893485,9.03093312263158,8.5510001893485,9.03093312263158,25116.0092672578,0.0,1.0
2009-06-19,15.29,15.3,14.69,14.91,13600,8.94899335353447,8.95484619418426,8.59782291454685,8.72658540884231,23236.5800023609,0.0,1.0
2009-06-22,14.83,15.25,14.67,15.25,17900,8.67976268364396,8.9255819909353,8.58611723324726,8.9255819909353,30583.4398560486,0.0,1.0
2009-06-23,14.85,15.13,14.67,14.69,8100,8.69146836494355,8.85534790313777,8.58611723324726,8.59782291454685,13839.4336778767,0.0,1.0
2009-06-24,14.85,14.99,14.69,14.98,11300,8.69146836494355,8.77340813404066,8.59782291454685,8.76755529339087,19306.8642666675,0.0,1.0
2009-06-25,15.47,15.75,14.72,15.08,27300,9.05434448523076,9.21822402342498,8.61538143649623,8.8260836998888,46644.0172106216,0.0,1.0
2009-06-26,16.44,16.85,15.375,15.57,974800,9.62207002826074,9.86203649490228,8.99874249905772,9.11287289172869,1665516.0431104,0.0,1.0
2009-06-29,15.98,16.5,15.75,16.25,33500,9.35283935837023,9.6571870721595,9.21822402342498,9.51086605591466,57237.1639764038,0.0,1.0
2009-06-30,15.93,16.6,15.49,16.03,52000,9.32357515512126,9.71571547865744,9.06605016653034,9.3821035616192,88845.7470678507,0.0,1.0
2009-07-01,16.92,16.97,15.5,15.56,35400,9.90300637945083,9.9322705826998,9.07190300718014,9.1070200510789,60483.4508884984,0.0,1.0
2009-07-02,16.69,16.87,16.22,16.87,29600,9.76839104450558,9.87374217620187,9.49330753396528,9.87374217620187,50573.732946315,0.0,1.0
2009-07-06,16.4,18.139,16.4,16.83,38800,9.59865866566156,10.6164676546607,9.59865866566156,9.85033081360269,66292.5958890886,0.0,1.0
2009-07-07,16.92,17.5,16.2901,16.46,27400,9.90300637945083,10.2424711371389,9.53433594692033,9.63377570956033,46814.8744165213,0.0,1.0
2009-07-08,16.27,17.3,16.27,16.9,21200,9.52257173721425,10.125414324143,9.52257173721425,9.89130069815124,36221.7276507391,0.0,1.0
2009-07-09,16.2,16.91,16.03,16.36,26700,9.48160185266569,9.89715353880104,9.3821035616192,9.57524730306239,45618.8739752233,0.0,1.0
2009-07-10,16.22,16.32,15.87,15.87,7800,9.49330753396528,9.55183594046322,9.2884581112225,9.2884581112225,13326.8620601776,0.0,1.0
2009-07-13,17.26,17.34,16.1,16.47,27600,10.1020029615438,10.1488256867422,9.42307344616776,9.63962855021012,47156.5888283208,0.0,1.0
2009-07-14,17.1,17.28,16.41,17.0034,36700,10.0083575111471,10.1137086428434,9.60451150631136,9.95181907047011,62704.5945651947,0.0,1.0
2009-07-15,17.62,17.62,16.71,17.14,24700,10.3127052249364,10.3127052249364,9.78009672580517,10.0317688737463,42201.729857229,0.0,1.0
2009-07-16,17.24,17.4979,16.92,17.42,28700,10.0902972802442,10.2412420406024,9.90300637945083,10.1956484119405,49036.0180932177,0.0,1.0
2009-07-17,17.0,17.29,16.9,17.29,24500,9.94982910464918,10.1195614834932,9.89130069815124,10.1195614834932,41860.0154454296,0.0,1.0
2009-07-20,16.86,17.09,16.25,17.09,15800,9.86788933555207,10.0025046704973,9.51086605591466,10.0025046704973,26995.4385321546,0.0,1.0
2009-07-21,16.99,17.17,16.68,16.75,24200,9.94397626399939,10.0493273956957,9.76253820385578,9.80350808840434,41347.4438277305,0.0,1.0
2009-07-22,16.98,17.25,16.75,17.11,7900,9.93812342334959,10.096150120894,9.80350808840434,10.0142103517969,13497.7192660773,0.0,1.0
2009-07-23,17.66,17.75,16.8,16.8,71500,10.3361165875356,10.3887921533837,9.83277229165331,9.83277229165331,122162.902218294,0.0,1.0
2009-07-24,17.42,17.65,17.03,17.65,7800,10.1956484119405,10.3302637468858,9.96738762659856,10.3302637468858,13326.8620601776,0.0,1.0
2009-07-27,17.53,17.53,17.0,17.26,9600,10.2600296590882,10.2600296590882,9.94982910464918,10.1020029615438,16402.2917663725,0.0,1.0
2009-07-28,17.75,17.98,17.26,17.65,72800,10.3887921533837,10.523407488329,10.1020029615438,10.3302637468858,124384.045894991,0.0,1.0
2009-07-29,17.35,17.65,17.25,17.31,21800,10.154678527392,10.3302637468858,10.096150120894,10.1312671647928,37246.8708861372,0.0,1.0
2009-07-30,17.24,17.82,17.09,17.35,19300,10.0902972802442,10.4297620379323,10.0025046704973,10.154678527392,32975.4407386447,0.0,1.0
2009-07-31,17.69,17.73,17.19,17.19,41800,10.3536751094849,10.3770864720841,10.0610330769953,10.0610330769953,71418.3120660802,0.0,1.0
2009-08-03,17.43,17.6661,17.14,17.44,21800,10.2015012525903,10.3396868203319,10.0317688737463,10.2073540932401,37246.8708861374,0.0,1.0
2009-08-04,17.24,17.3,17.01,17.3,8800,10.0902972802442,10.125414324143,9.95568194529898,10.125414324143,15035.4341191748,0.0,1.0
2009-08-05,16.52,17.19,16.52,17.19,7500,9.77330743065141,10.1696824898848,9.77330743065141,10.1696824898848,12677.3869418474,0.1784,1.0
2009-08-06,16.46,16.94,16.46,16.75,13400,9.7378111566902,10.0217813483798,9.7378111566902,9.90937648083602,22650.264669434,0.0,1.0
2009-08-07,16.79,16.9399,16.6,16.76,9700,9.93304066347682,10.0217221879232,9.82063579593301,9.91529252649622,16396.0871114559,0.0,1.0
2009-08-10,16.96,16.96,16.32,16.56,26000,10.0336134397002,10.0336134397002,9.6549865174474,9.79697161329221,43948.2747317377,0.0,1.0
2009-08-11,16.35,16.8799,16.23,16.65,12900,9.672734654428,9.98622591396203,9.60174210650559,9.85021602423401,21805.1055399775,0.0,1.0
2009-08-12,16.67,16.84,16.31,16.31,21400,9.86204811555442,9.96262089177783,9.64907047178719,9.64907047178719,36172.8107407378,0.0,1.0
2009-08-13,16.55,16.95,16.33,16.66,16500,9.79105556763201,10.02769739404,9.66090256310759,9.85613206989422,27890.2512720642,0.0,1.0
2009-08-14,16.17,16.75,16.11,16.41,11800,9.56624583254439,9.90937648083602,9.53074955858318,9.7082309283892,19945.7554551732,0.0,1.0
2009-08-17,16.06,16.2399,15.99,16.07,22800,9.50116933028218,9.60759899170919,9.45975701066078,9.50708537594238,38539.256303216,0.0,1.0
2009-08-18,16.47,16.84,16.108,16.18,10200,9.7437272023504,9.96262089177783,9.52956634945114,9.57216187820459,17241.2462409124,0.0,1.0
2009-08-19,16.68,16.97,16.46,16.46,13700,9.86796416121462,10.0395294853604,9.7378111566902,9.7378111566902,23157.3601471079,0.0,1.0
2009-08-20,16.66,16.9,16.63,16.71,6800,9.85613206989422,9.99811716573903,9.83838393291361,9.88571229819522,11494.1641606083,0.0,1.0
2009-08-21,17.35,17.35,16.81,17.0,20000,10.2643392204481,10.2643392204481,9.94487275479722,10.057277622341,33806.3651782595,0.0,1.0
2009-08-24,16.91,17.5,16.85,17.39,24300,10.0040332113992,10.3530799053511,9.96853693743803,10.2880034030889,41074.7336915856,0.0,1.0
2009-08-25,17.38,17.45,16.71,17.14,51900,10.2820873574287,10.3234996770501,9.88571229819522,10.1401022615838,87727.5176375834,0.0,1.0
2009-08-26,17.2,17.45,16.77,17.27,66500,10.175598535545,10.3234996770501,9.92120857215642,10.2170108551665,112406.164217714,0.0,1.0
2009-08-27,17.3,17.47,16.81,17.05,19700,10.2347589921471,10.3353317683705,9.94487275479722,10.086857850642,33299.2697005856,0.0,1.0
2009-08-28,17.51,18.0,17.06,17.35,74900,10.3589959510113,10.6488821883611,10.0927738963022,10.2643392204481,126604.837592582,0.0,1.0
2009-08-31,17.68,17.96,17.01,17.43,16600,10.4595687272347,10.6252180057203,10.0631936680012,10.3116675857297,28059.2830979554,0.0,1.0
2009-09-01,17.24,17.78,17.0,17.4,34600,10.1992627181858,10.5187291838367,10.057277622341,10.2939194487491,58485.0117583895,0.0,1.0
2009-09-02,17.66,17.95,16.97,17.2,63900,10.4477366359143,10.6193019600601,10.0395294853604,10.175598535545,108011.336744539,0.0,1.0
2009-09-03,17.41,17.63,16.89,17.61,45600,10.2998354944093,10.4299884989337,9.99220112007883,10.4181564076133,77078.5126064317,0.0,1.0
2009-09-04,17.33,17.49,17.12,17.34,11500,10.2525071291277,10.3471638596909,10.1282701702634,10.2584231747879,19438.6599774992,0.0,1.0
2009-09-08,17.7,17.86,17.28,17.35,10100,10.4714008185551,10.5660575491183,10.2229269008267,10.2643392204481,17072.2144150211,0.0,1.0
2009-09-09,17.78,17.93,17.5,17.61,17800,10.5187291838367,10.6074698687397,10.3530799053511,10.4181564076133,30087.665008651,0.0,1.0
2009-09-10,17.75,17.8399,17.5,17.69,12100,10.5009810468561,10.5541662973413,10.3530799053511,10.4654847728949,20452.850932847,0.0,1.0
2009-09-11,17.53,17.74,17.51,17.69,3000,10.3708280423317,10.4950650011959,10.3589959510113,10.4654847728949,5070.95477673893,0.0,1.0
2009-09-14,17.64,17.8699,17.5,17.5,9900,10.4359045445939,10.5719144343219,10.3530799053511,10.3530799053511,16734.1507632385,0.0,1.0
2009-09-15,17.72,17.85,17.61,17.61,5000,10.4832329098755,10.5601415034581,10.4181564076133,10.4181564076133,8451.5912945649,0.0,1.0
2009-09-16,17.83,17.83,17.51,17.51,5000,10.5483094121377,10.5483094121377,10.3589959510113,10.3589959510113,8451.5912945649,0.0,1.0
2009-09-17,17.5,17.91,17.27,17.91,18600,10.3530799053511,10.5956377774193,10.2170108551665,10.5956377774193,31439.9196157814,0.0,1.0
2009-09-18,17.11,17.45,17.11,17.32,29000,10.1223541246032,10.3234996770501,10.1223541246032,10.2465910834675,49019.2295084767,0.0,1.0
2009-09-21,17.05,17.24,17.05,17.2,5400,10.086857850642,10.1992627181858,10.086857850642,10.175598535545,9127.71859813014,0.0,1.0
2009-09-22,17.15,17.3,17.05,17.1,13100,10.146018307244,10.2347589921471,10.086857850642,10.116438078943,22143.1691917602,0.0,1.0
2009-09-23,17.18,17.29,16.7401,17.18,19400,10.1637664442246,10.2288429464869,9.90351959563242,10.1637664442246,32792.174222912,0.0,1.0
2009-09-24,16.88,17.8,16.71,17.12,50000,9.98628507441863,10.5305612751571,9.88571229819522,10.1282701702634,84515.9129456491,0.0,1.0
2009-09-25,17.39,17.45,16.76,16.92,39500,10.2880034030889,10.3234996770501,9.91529252649622,10.0099492570594,66767.5712270625,0.0,1.0
2009-09-28,16.9,17.15,16.76,17.11,14900,9.99811716573903,10.146018307244,9.91529252649622,10.1223541246032,25185.7420578034,0.0,1.0
2009-09-29,16.99,17.1,16.9,16.99,13700,10.0513615766808,10.116438078943,9.99811716573903,10.0513615766808,23157.3601471079,0.0,1.0
2009-09-30,16.82,17.11,16.55,17.02,20600,9.95078880045743,10.1223541246032,9.79105556763201,10.0691097136614,34820.5561336074,0.0,1.0
2009-10-01,16.68,17.37,16.64,16.66,24100,9.86796416121462,10.2761713117685,9.84429997857382,9.85613206989422,40736.6700398029,0.0,1.0
2009-10-02,17.05,17.24,16.61,16.61,16800,10.086857850642,10.1992627181858,9.82655184159321,9.82655184159321,28397.3467497382,0.0,1.0
2009-10-05,17.06,17.1,16.61,16.8,12000,10.0927738963022,10.116438078943,9.82655184159321,9.93895670913703,20283.8191069559,0.0,1.0
2009-10-06,17.27,17.27,16.67,17.18,18700,10.2170108551665,10.2170108551665,9.86204811555442,10.1637664442246,31608.9514416726,0.0,1.0
2009-10-07,17.04,17.31,16.82,16.965,16200,10.0809418049818,10.2406750378073,9.95078880045743,10.0365714625303,27383.1557943904,0.0,1.0
2009-10-08,16.99,17.18,16.9788,16.989,8600,10.0513615766808,10.1637664442246,10.0447356055414,10.0507699721148,14536.7370266517,0.0,1.0
2009-10-09,17.11,17.14,16.88,16.88,3900,10.1223541246032,10.1401022615838,9.98628507441863,9.98628507441863,6592.24120976066,0.0,1.0
2009-10-12,16.91,17.45,16.91,17.45,13800,10.0040332113992,10.3234996770501,10.0040332113992,10.3234996770501,23326.3919729992,0.0,1.0
2009-10-13,16.69,17.15,16.68,16.94,10200,9.87388020687482,10.146018307244,9.86796416121462,10.0217813483798,17241.2462409124,0.0,1.0
2009-10-14,16.77,17.045,16.65,16.91,8200,9.92120857215642,10.0838998278119,9.85021602423401,10.0040332113992,13860.6097230865,0.0,1.0
2009-10-15,16.58,17.0499,16.51,16.7,18100,9.80880370461261,10.0867986901854,9.76739138499121,9.87979625253502,30594.760486325,0.0,1.0
2009-10-16,16.59,16.9244,16.5,16.52,13000,9.81471975027281,10.0125523171499,9.76147533933101,9.77330743065141,21974.1373658688,0.0,1.0
2009-10-19,16.91,16.92,16.67,16.67,6700,10.0040332113992,10.0099492570594,9.86204811555442,9.86204811555442,11325.132334717,0.0,1.0
2009-10-20,16.81,16.87,16.67,16.8,10400,9.94487275479722,9.98036902875843,9.86204811555442,9.93895670913703,17579.309892695,0.0,1.0
2009-10-21,16.59,16.82,16.59,16.59,14000,9.81471975027281,9.95078880045743,9.81471975027281,9.81471975027281,23664.4556247818,0.0,1.0
2009-10-22,16.67,16.79,16.57,16.79,10600,9.86204811555442,9.93304066347682,9.80288765895241,9.93304066347682,17917.3735444776,0.0,1.0
2009-10-23,16.58,16.94,16.58,16.84,10300,9.80880370461261,10.0217813483798,9.80880370461261,9.96262089177783,17410.2780668037,0.0,1.0
2009-10-26,16.54,16.9599,16.41,16.79,13300,9.78513952197181,10.0335542792436,9.7082309283892,9.93304066347682,22481.2328435427,0.0,1.0
2009-10-27,16.18,16.71,16.18,16.52,9700,9.57216187820459,9.88571229819522,9.57216187820459,9.77330743065141,16396.0871114559,0.0,1.0
2009-10-28,16.01,16.67,16.01,16.67,13200,9.47158910198118,9.86204811555442,9.47158910198118,9.86204811555442,22312.2010176514,0.0,1.0
2009-10-29,16.07,16.42,16.01,16.15,17200,9.50708537594238,9.7141469740494,9.47158910198118,9.55441374122398,29073.4740533033,0.0,1.0
2009-10-30,16.21,16.35,15.89,16.03,25000,9.58991001518519,9.672734654428,9.40059655405877,9.48342119330158,42257.9564728246,0.0,1.0
2009-11-02,15.94,16.34,15.74,16.3,28300,9.43017678235977,9.6668186087678,9.31185586915576,9.64315442612699,47836.0067272374,0.0,1.0
2009-11-03,15.91,16.1576,15.75,15.94,11300,9.41242864537917,9.55890993592574,9.31777191481596,9.43017678235977,19100.5963257167,0.0,1.0
2009-11-04,15.65,16.12,15.65,15.91,14200,9.25861145821395,9.53666560424338,9.25861145821395,9.41242864537917,24002.5192765644,0.0,1.0
2009-11-05,16.14,16.27,15.65,15.65,8000,9.54849769556378,9.62540628914639,9.25861145821395,9.25861145821395,13522.5460713039,0.0,1.0
2009-11-06,16.4,16.42,15.91,16.27,14000,9.81312241794456,9.82508964040547,9.51992546765231,9.73533547194866,23397.2420011949,0.1873,1.0
2009-11-09,17.2,17.29,16.32,16.4,24900,10.2918113163809,10.345663817455,9.76525352810093,9.81312241794456,41613.6661306966,0.0,1.0
2009-11-10,17.43,17.49,17.01,17.07,20700,10.4294343746813,10.465336042064,10.1781227030023,10.214024370385,34594.4935303383,0.0,1.0
2009-11-11,16.65,17.4,16.64,17.25,16300,9.96271269870591,10.41148354099,9.95672908747545,10.3217293725331,27241.0746156769,0.0,1.0
2009-11-12,16.25,17.0332,16.25,16.64,23100,9.72336824948775,10.1920046810569,9.72336824948775,9.95672908747545,38605.4493019716,0.0,1.0
2009-11-13,16.14,16.689,15.54,16.32,29300,9.65754852595275,9.98604878250468,9.29853185212551,9.76525352810093,48967.085045358,0.0,1.0
2009-11-16,17.12,17.18,16.15,16.15,13200,10.2439424265372,10.27984409392,9.66353213718321,9.66353213718321,22060.2567439839,0.0,1.0
2009-11-17,17.0,17.38,16.6989,17.16,15300,10.1721390917718,10.399516318529,9.99197255762283,10.2678768714591,25569.843044163,0.0,1.0
2009-11-18,16.67,17.056,16.642,17.0,5600,9.97467992116682,10.2056473146623,9.95792580972154,10.1721390917718,9358.89680047797,0.0,1.0
2009-11-19,16.4,16.6,16.32,16.57,6700,9.81312241794456,9.93279464255364,9.76525352810093,9.91484380886228,11197.2515291433,0.0,1.0
2009-11-20,16.6,16.69,16.42,16.43,9700,9.93279464255364,9.98664714362772,9.82508964040547,9.83107325163592,16210.9462436851,0.0,1.0
2009-11-23,16.76,17.06,16.55,16.77,16900,10.0285324222409,10.2080407591545,9.90287658640137,10.0345160334714,28243.8135585853,0.0,1.0
2009-11-24,16.88,16.88,16.5,16.71,11100,10.1003357570063,10.1003357570063,9.8729585302491,9.99861436608863,18550.6704438046,0.0,1.0
2009-11-25,17.02,17.1,16.86,16.94,8000,10.1841063142327,10.2319752040763,10.0883685345454,10.1362374243891,13369.8525721114,0.0,1.0
2009-11-27,16.49,16.85,16.465,16.73,5600,9.86697491901864,10.082384923315,9.85201589094251,10.0105815885495,9358.89680047798,0.0,1.0
2009-11-30,16.75,16.75,16.42,16.59,17300,10.0225488110104,10.0225488110104,9.82508964040547,9.92681103132318,28912.306187191,0.0,1.0
2009-12-01,16.76,16.99,16.5301,16.73,8100,10.0285324222409,10.1661554805413,9.89096920005277,10.0105815885495,13536.9757292628,0.0,1.0
2009-12-02,17.0,17.0992,16.72,16.72,18800,10.1721390917718,10.2314965151779,10.0045979773191,10.0045979773191,31419.1535444618,0.0,1.0
2009-12-03,17.07,17.16,16.6364,17.11,13300,10.214024370385,10.2678768714591,9.95457498743249,10.2379588153068,22227.3799011351,0.0,1.0
2009-12-04,17.29,17.29,17.01,17.2,7400,10.345663817455,10.345663817455,10.1781227030023,10.2918113163809,12367.113629203,0.0,1.0
2009-12-07,17.76,17.76,17.17,17.27,17000,10.6268935452863,10.6268935452863,10.2738604826895,10.3336965949941,28410.9367157367,0.0,1.0
2009-12-08,17.84,17.93,17.5,17.635,15100,10.6747624351299,10.728614936204,10.4713196532945,10.5520984049056,25235.5967298603,0.0,1.0
2009-12-09,17.36,17.87,17.17,17.87,18200,10.3875490960681,10.6927132688213,10.2738604826895,10.6927132688213,30416.4146015535,0.0,1.0
2009-12-10,17.49,17.84,17.27,17.37,20500,10.465336042064,10.6747624351299,10.3336965949941,10.3935327072986,34260.2472160356,0.0,1.0
2009-12-11,17.5,17.73,17.4,17.44,15300,10.4713196532945,10.6089427115949,10.41148354099,10.4354179859118,25569.843044163,0.0,1.0
2009-12-14,17.8,17.805,17.51,17.66,9400,10.6508279902081,10.6538197958233,10.477303264525,10.5670574329818,15709.5767722309,0.0,1.0
2009-12-15,16.91,17.75,16.91,17.69,22200,10.1182865906977,10.6209099340558,10.1182865906977,10.5850082666731,37101.3408876092,0.0,1.0
2009-12-16,17.16,17.2,16.94,17.16,11200,10.2678768714591,10.2918113163809,10.1362374243891,10.2678768714591,18717.7936009559,0.0,1.0
2009-12-17,17.05,17.2,16.968,17.2,5200,10.2020571479241,10.2918113163809,10.1529915358343,10.2918113163809,8690.40417187238,0.0,1.0
2009-12-18,17.39,17.4,16.91,17.18,63000,10.4054999297595,10.41148354099,10.1182865906977,10.27984409392,105287.589005377,0.0,1.0
2009-12-21,17.99,17.99,17.31,17.36,16400,10.7645166035867,10.7645166035867,10.3576310399159,10.3875490960681,27408.1977728285,0.0,1.0
2009-12-22,17.71,17.94,17.61,17.94,29000,10.596975489134,10.7345985474345,10.5371393768295,10.7345985474345,48465.7155739039,0.0,1.0
2009-12-23,17.63,17.75,17.42,17.57,7300,10.5491065992904,10.6209099340558,10.4234507634509,10.5132049319077,12199.9904720516,0.0,1.0
2009-12-24,17.54,17.815,17.54,17.63,1100,10.4952540982163,10.6598034070538,10.4952540982163,10.5491065992904,1838.35472866532,0.0,1.0
2009-12-28,17.83,17.83,17.39,17.67,8800,10.6687788238995,10.6687788238995,10.4054999297595,10.5730410442122,14706.8378293225,0.0,1.0
2009-12-29,18.07,18.1,17.6799,17.84,12500,10.8123854934304,10.8303363271217,10.5789648193304,10.6747624351299,20890.394643924,0.0,1.0
2009-12-30,18.61,18.61,17.81,18.06,17000,11.1355004998749,11.1355004998749,10.6568116014386,10.8064018821999,28410.9367157367,0.0,1.0
2009-12-31,18.31,18.73,18.03,18.5015,19900,10.9559921629613,11.2073038346403,10.7884510485086,11.0705783180245,33257.508273127,0.0,1.0
2010-01-04,18.53,18.7299,18.05,18.7299,6200,11.0876316100313,11.207243998528,10.8004182709695,11.207243998528,10361.6357433863,0.0,1.0
2010-01-05,18.17,18.47,18.17,18.47,9300,10.8722216057349,11.0517299426485,10.8722216057349,11.0517299426485,15542.4536150795,0.0,1.0
2010-01-06,17.68,18.2599,17.5801,18.16,18200,10.5790246554427,10.9260142706967,10.5192483792504,10.8662379945045,30416.4146015533,0.0,1.0
2010-01-07,17.83,17.83,17.63,17.65,7000,10.6687788238995,10.6687788238995,10.5491065992904,10.5610738217513,11698.6210005974,0.0,1.0
2010-01-08,18.62,18.85,17.62,17.8499,37700,11.1414841111053,11.2791071694058,10.5431229880599,10.6806862102481,63005.4302460752,0.0,1.0
2010-01-11,18.56,18.73,18.5,18.69,23300,11.1055824437226,11.2073038346403,11.0696807763399,11.1833693897185,38939.6956162745,0.0,1.0
2010-01-12,18.21,18.61,18.06,18.56,19400,10.8961560506567,11.1355004998749,10.8064018821999,11.1055824437226,32421.8924873702,0.0,1.0
2010-01-13,18.13,18.43,18.05,18.33,5900,10.8482871608131,11.0277954977267,10.8004182709695,10.9679593854222,9860.26627193215,0.0,1.0
2010-01-14,18.01,18.56,17.73,18.01,13500,10.7764838260477,11.1055824437226,10.6089427115949,10.7764838260477,22561.6262154379,0.0,1.0
2010-01-15,17.85,18.27,17.82,18.1,19400,10.6807460463604,10.9320577180395,10.662795212669,10.8303363271217,32421.8924873701,0.0,1.0
2010-01-19,18.19,18.26,17.78,17.92,12300,10.8841888281958,10.926074106809,10.6388607677472,10.7226313249736,20556.1483296213,0.0,1.0
2010-01-20,17.9,18.57,17.82,18.05,71600,10.7106641025127,11.1115660549531,10.662795212669,10.8004182709695,119660.180520396,0.0,1.0
2010-01-21,17.68,18.32,17.68,17.94,22400,10.5790246554427,10.9619757741917,10.5790246554427,10.7345985474345,37435.5872019118,0.0,1.0
2010-01-22,17.84,18.1099,17.75,17.75,12500,10.6747624351299,10.8362601022399,10.6209099340558,10.6209099340558,20890.3946439241,0.0,1.0
2010-01-25,17.65,18.07,17.58,18.0,6700,10.5610738217513,10.8123854934304,10.5191885431381,10.7705002148172,11197.2515291433,0.0,1.0
2010-01-26,17.88,18.0,17.72,17.852,12700,10.6986968800517,10.7705002148172,10.6029591003645,10.6819427686065,21224.6409582269,0.0,1.0
2010-01-27,17.84,17.94,17.5901,17.75,4400,10.6747624351299,10.7345985474345,10.5252319904809,10.6209099340558,7353.41891466129,0.0,1.0
2010-01-28,17.62,17.91,17.6,17.86,11900,10.5431229880599,10.7166477137431,10.531155765599,10.6867296575908,19887.6557010158,0.0,1.0
2010-01-29,17.65,17.86,17.65,17.72,13300,10.5610738217513,10.6867296575908,10.5610738217513,10.6029591003645,22227.3799011352,0.0,1.0
2010-02-01,17.61,17.85,17.55,17.77,12000,10.5371393768295,10.6807460463604,10.5012377094468,10.6328771565168,20054.7788581671,0.0,1.0
2010-02-02,17.42,17.79,17.42,17.51,12500,10.4234507634509,10.6448443789777,10.4234507634509,10.477303264525,20890.394643924,0.0,1.0
2010-02-03,17.05,17.54,16.93,17.31,13800,10.3141301862705,10.6105480039404,10.2415380676574,10.4714131099321,22812.3938471518,0.1873,1.0
2010-02-04,17.15,17.42,16.92,16.99,9000,10.374623618448,10.5379558853274,10.2354887244397,10.2778341269639,14877.648161186,0.0,1.0
2010-02-05,17.51,17.525,17.2,17.2,6000,10.5923999742872,10.6014739891138,10.4048703345368,10.4048703345368,9918.4321074573,0.0,1.0
2010-02-08,17.46,17.72,17.36,17.455,11600,10.5621532581984,10.71943618186,10.5016598260208,10.5591285865895,19175.6354077508,0.0,1.0
2010-02-09,17.49,17.66,17.4,17.6,7000,10.5803012878516,10.6831401225535,10.5258571988919,10.6468440632469,11571.5041253669,0.0,1.0
2010-02-10,17.46,17.625,17.39,17.59,6100,10.5621532581984,10.6619674212913,10.5198078556741,10.6407947200292,10083.7393092483,0.0,1.0
2010-02-11,17.57,17.7,17.39,17.39,8500,10.6286960335937,10.7073374954245,10.5198078556741,10.5198078556741,14051.1121522312,0.0,1.0
2010-02-12,17.42,17.48,17.2,17.48,6700,10.5379558853274,10.5742519446339,10.4048703345368,10.5742519446339,11075.582519994,0.0,1.0
2010-02-16,17.89,17.89,17.41,17.5,6500,10.8222750165618,10.8222750165618,10.5319065421096,10.5863506310694,10744.9681164121,0.0,1.0
2010-02-17,18.15,18.25,17.95,17.97,12800,10.9795579402234,11.0400513724009,10.8585710758683,10.8706697623038,21159.3218292423,0.0,1.0
2010-02-18,18.14,18.17,17.95,18.17,4500,10.9735085970057,10.9916566266589,10.8585710758683,10.9916566266589,7438.82408059297,0.0,1.0
2010-02-19,18.05,18.32,17.99,18.2,14600,10.9190645080459,11.0823967749252,10.8827684487393,11.0098046563122,24134.8514614795,0.0,1.0
2010-02-22,18.16,18.17,17.9601,18.01,4000,10.9856072834412,10.9916566266589,10.8646809125183,10.8948671351749,6612.2880716382,0.0,1.0
2010-02-23,18.0,18.3399,18.0,18.25,5100,10.8888177919571,11.0944349679286,10.8888177919571,11.0400513724009,8430.66729133874,0.0,1.0
2010-02-24,17.9,18.1499,17.69,18.14,7300,10.8283243597796,10.9794974467912,10.7012881522067,10.9735085970057,12067.4257307397,0.0,1.0
2010-02-25,17.94,17.98,17.74,17.74,4100,10.8525217326506,10.8767191055216,10.7315348682955,10.7315348682955,6777.59527342917,0.0,1.0
2010-02-26,17.74,18.1499,17.74,18.1499,11800,10.7315348682955,10.9794974467912,10.7315348682955,10.9794974467912,19506.2498113328,0.0,1.0
2010-03-01,17.9,17.94,17.69,17.85,8200,10.8283243597796,10.8525217326506,10.7012881522067,10.7980776436908,13555.1905468583,0.0,1.0
2010-03-02,18.01,18.05,17.7916,17.85,7200,10.8948671351749,10.9190645080459,10.7627494792991,10.7980776436908,11902.1185289488,0.0,1.0
2010-03-03,17.91,17.99,17.5,17.5,18400,10.8343737029973,10.8827684487393,10.5863506310694,10.5863506310694,30416.5251295359,0.0,1.0
2010-03-04,17.99,17.99,17.8001,17.91,3600,10.8827684487393,10.8827684487393,10.7678914210342,10.8343737029973,5951.05926447443,0.0,1.0
2010-03-05,18.15,18.15,17.945,17.97,9800,10.9795579402234,10.9795579402234,10.8555464042594,10.8706697623038,16200.1057755137,0.0,1.0
2010-03-08,18.15,18.24,17.95,18.24,8800,10.9795579402234,11.0340020291832,10.8585710758683,11.0340020291832,14547.0337576041,0.0,1.0
2010-03-09,18.04,18.11,17.7515,17.99,6400,10.9130151648281,10.9553605673524,10.7384916129959,10.8827684487393,10579.6609146212,0.0,1.0
2010-03-10,18.1,18.27,17.96,18.07,3600,10.9493112241346,11.0521500588365,10.8646204190861,10.9311631944814,5951.05926447442,0.0,1.0
2010-03-11,18.5,18.5,17.96,17.96,17300,11.1912849528448,11.1912849528448,10.8646204190861,10.8646204190861,28598.1459098353,0.0,1.0
2010-03-12,18.08,18.5,18.03,18.5,11400,10.9372125376991,11.1912849528448,10.9069658216104,11.1912849528448,18845.021004169,0.0,1.0
2010-03-15,18.25,18.4,18.01,18.11,4000,11.0400513724009,11.1307915206673,10.8948671351749,10.9553605673524,6612.28807163825,0.0,1.0
2010-03-16,18.18,18.266,18.0,18.25,6400,10.9977059698767,11.0497303215494,10.8888177919571,11.0400513724009,10579.6609146211,0.0,1.0
2010-03-17,18.16,18.365,18.13,18.13,3900,10.9856072834412,11.1096188194051,10.9674592537879,10.9674592537879,6446.98086984725,0.0,1.0
2010-03-18,17.84,18.1501,17.84,18.06,5400,10.792028300473,10.9796184336556,10.792028300473,10.9251138512636,8926.58889671163,0.0,1.0
2010-03-19,17.98,18.08,17.77,18.0,13900,10.8767191055216,10.9372125376991,10.7496828979488,10.8888177919571,22977.7010489428,0.0,1.0
2010-03-22,17.94,18.15,17.872,17.91,8900,10.8525217326506,10.9795579402234,10.8113861987698,10.8343737029973,14712.340959395,0.0,1.0
2010-03-23,17.8,17.9,17.66,17.9,15000,10.767830927602,10.8283243597796,10.6831401225535,10.8283243597796,24796.0802686434,0.0,1.0
2010-03-24,17.89,17.9,17.65,17.84,7800,10.8222750165618,10.8283243597796,10.6770907793357,10.792028300473,12893.9617396945,0.0,1.0
2010-03-25,17.8,17.8799,17.6,17.8799,13400,10.767830927602,10.8161651799119,10.6468440632469,10.8161651799119,22151.1650399881,0.0,1.0
2010-03-26,18.02,18.02,17.64,17.85,10400,10.9009164783926,10.9009164783926,10.671041436118,10.7980776436908,17191.9489862594,0.0,1.0
2010-03-29,18.14,18.24,18.0,18.03,3900,10.9735085970057,11.0340020291832,10.8888177919571,10.9069658216104,6446.98086984724,0.0,1.0
2010-03-30,18.24,18.25,18.0001,18.0801,6600,11.0340020291832,11.0400513724009,10.8888782853893,10.9372730311313,10910.2753182031,0.0,1.0
2010-03-31,17.66,18.49,17.64,18.21,29300,10.6831401225535,11.185235609627,10.671041436118,11.0158539995299,48435.0101247498,0.0,1.0
2010-04-01,17.89,17.9499,17.76,17.76,4600,10.8222750165618,10.8585105824361,10.743633554731,10.743633554731,7604.13128238396,0.0,1.0
2010-04-05,18.09,18.09,17.7501,17.87,9600,10.9432618809169,10.9432618809169,10.7376447049454,10.8101763301263,15869.4913719317,0.0,1.0
2010-04-06,18.11,18.25,17.96,17.99,8000,10.9553605673524,11.0400513724009,10.8646204190861,10.8827684487393,13224.5761432764,0.0,1.0
2010-04-07,18.13,18.25,17.8256,18.02,8700,10.9674592537879,11.0400513724009,10.7833172462395,10.9009164783926,14381.7265558131,0.0,1.0
2010-04-08,18.07,18.0868,17.92,18.04,3100,10.9311631944814,10.9413260910872,10.8404230462151,10.9130151648281,5124.52325551961,0.0,1.0
2010-04-09,17.424,18.2,17.41,18.1,23300,10.5403756226145,11.0098046563122,10.5319065421096,10.9493112241346,38516.5780172926,0.0,1.0
2010-04-12,17.63,17.93,17.5,17.5,14100,10.6649920929002,10.8464723894328,10.5863506310694,10.5863506310694,23308.3154525247,0.0,1.0
2010-04-13,17.67,17.71,17.54,17.56,6700,10.6891894657712,10.7133868386422,10.6105480039404,10.6226466903759,11075.582519994,0.0,1.0
2010-04-14,18.2,18.2,17.69,17.7,10400,11.0098046563122,11.0098046563122,10.7012881522067,10.7073374954245,17191.9489862594,0.0,1.0
2010-04-15,18.39,18.44,18.14,18.19,8200,11.1247421774495,11.1549888935383,10.9735085970057,11.0037553130944,13555.1905468584,0.0,1.0
2010-04-16,17.9,18.25,17.9,18.25,15300,10.8283243597796,11.0400513724009,10.8283243597796,11.0400513724009,25292.0018740161,0.0,1.0
2010-04-19,17.94,18.07,17.91,17.91,4200,10.8525217326506,10.9311631944814,10.8343737029973,10.8343737029973,6942.90247522012,0.0,1.0
2010-04-20,18.01,18.1,18.01,18.035,6400,10.8948671351749,10.9493112241346,10.8948671351749,10.9099904932192,10579.6609146211,0.0,1.0
2010-04-21,18.14,18.14,17.89,18.07,12300,10.9735085970057,10.9735085970057,10.8222750165618,10.9311631944814,20332.7858202875,0.0,1.0
2010-04-22,18.14,18.2,17.97,18.0,10400,10.9735085970057,11.0098046563122,10.8706697623038,10.8888177919571,17191.9489862593,0.0,1.0
2010-04-23,18.39,18.51,18.08,18.18,34400,11.1247421774495,11.1973342960625,10.9372125376991,10.9977059698767,56865.6774160887,0.0,1.0
2010-04-26,18.7,19.08,18.52,18.52,20400,11.3122718171999,11.5421468594745,11.2033836392803,11.2033836392803,33722.6691653549,0.0,1.0
2010-04-27,18.13,19.14,18.12,18.75,17100,10.9674592537879,11.578442918781,10.9614099105701,11.3425185332886,28267.5315062534,0.0,1.0
2010-04-28,18.51,18.73,18.25,18.41,5700,11.1973342960625,11.3304198468531,11.0400513724009,11.136840863885,9422.51050208451,0.0,1.0
2010-04-29,18.91,18.96,18.58,18.7699,6300,11.4393080247727,11.4695547408615,11.2396796985868,11.354556726292,10414.3537128302,0.0,1.0
2010-04-30,18.94,19.33,18.85,18.95,14200,11.457456054426,11.6933804399184,11.4030119654662,11.4635053976437,23473.6226543156,0.0,1.0
2010-05-03,19.19,19.22,18.91,19.03,6900,11.6086896348698,11.6268376645231,11.4393080247727,11.5119001433858,11406.196923576,0.0,1.0
2010-05-04,18.99,19.24,18.8,19.03,10400,11.4877027705147,11.6389363509586,11.3727652493774,11.5119001433858,17191.9489862594,0.0,1.0
2010-05-05,18.32,18.83,18.32,18.83,10500,11.1962454142834,11.5079312855325,11.1962454142834,11.5079312855325,17180.7595209194,0.1882,1.0
2010-05-06,18.48,18.86,17.48,18.35,25500,11.2940292170282,11.5262657485472,10.682880449873,11.214579877298,41724.7016936616,0.0,1.0
2010-05-07,17.8,18.74,17.41,18.53,25800,10.8784480553626,11.4529278964885,10.6401000361721,11.3245866553859,42215.5805371167,0.0,1.0
2010-05-10,18.73,18.74,18.09,18.18,24600,11.446816408817,11.4529278964885,11.0556811978377,11.1106845868816,40252.0651632971,0.0,1.0
2010-05-11,18.88,19.02,18.39,18.54,10900,11.5384887238903,11.624049551292,11.2390258279842,11.3306981430575,17835.2646455259,0.0,1.0
2010-05-12,18.33,19.12,17.95,18.92,32900,11.2023569019549,11.6851644280075,10.9701203704359,11.5629346745765,53833.0464988811,0.0,1.0
2010-05-13,18.72,18.79,17.94,18.4,12900,11.4407049211454,11.4834853348463,10.9640088827644,11.2451373156558,21107.7902685583,0.0,1.0
2010-05-14,18.23,18.549,18.1192,18.1192,9100,11.1412420252394,11.3361984819619,11.0735267418386,11.0735267418386,14889.9915847969,0.0,1.0
2010-05-17,18.39,18.78,18.18,18.42,26600,11.2390258279842,11.4773738471747,11.1106845868816,11.2573602909989,43524.5907863295,0.0,1.0
2010-05-18,18.61,18.78,18.4401,18.56,12900,11.3734785567584,11.4773738471747,11.2696443812187,11.3429211184006,21107.7902685582,0.0,1.0
2010-05-19,18.26,18.5,18.18,18.45,11600,11.159576488254,11.3062521923713,11.1106845868816,11.2756947540135,18980.6486135873,0.0,1.0
2010-05-20,17.92,18.37,17.91,18.1,16900,10.9517859074213,11.2268028526411,10.9456744197497,11.0617926855092,27652.8415146227,0.0,1.0
2010-05-21,18.05,18.39,17.93,17.96,19400,11.0312352471514,11.2390258279842,10.9578973950928,10.9762318581075,31743.4985434133,0.0,1.0
2010-05-24,17.75,18.465,17.75,18.09,9400,10.8478906170049,11.2848619855209,10.8478906170049,11.0556811978377,15380.8704282517,0.0,1.0
2010-05-25,17.38,17.58,17.28,17.4,13400,10.6217655731575,10.7439953265885,10.5606506964419,10.6339885485006,21925.9216743162,0.0,1.0
2010-05-26,17.37,17.83,17.37,17.55,10100,10.6156540854859,10.8967825183773,10.6156540854859,10.7256608635738,16526.2543963131,0.0,1.0
2010-05-27,18.47,18.47,17.99,18.06,10900,11.2879177293566,11.2879177293566,10.9945663211221,11.037346734823,17835.264645526,0.0,1.0
2010-05-28,17.91,18.28,17.55,17.55,29900,10.9456744197497,11.1717994635971,10.7256608635738,10.7256608635738,48924.2580643328,0.0,1.0
2010-06-01,17.21,18.4385,17.21,17.88,9100,10.5178702827411,11.2686665431912,10.5178702827411,10.9273399567351,14889.9915847969,0.0,1.0
2010-06-02,17.92,17.92,17.28,17.28,7800,10.9517859074213,10.9517859074213,10.5606506964419,10.5606506964419,12762.8499298259,0.0,1.0
2010-06-03,17.67,18.22,17.65,17.8,10900,10.7989987156325,11.1351305375678,10.7867757402894,10.8784480553626,17835.2646455259,0.0,1.0
2010-06-04,17.0,17.865,17.0,17.6,18000,10.3895290416385,10.9181727252277,10.3895290416385,10.7562183019316,29452.7306072905,0.0,1.0
2010-06-07,17.01,17.33,16.88,17.24,21600,10.39564052931,10.5912081347997,10.3161911895799,10.5362047457557,35343.2767287488,0.0,1.0
2010-06-08,16.95,17.12,16.8,17.08,11600,10.3589716032807,10.4628668936971,10.2672992882074,10.4384209430109,18980.6486135873,0.0,1.0
2010-06-09,16.61,17.2399,16.49,17.12,15100,10.151181022448,10.536143630879,10.0778431703893,10.4628668936971,24707.5684538936,0.0,1.0
2010-06-10,16.89,17.13,16.43,16.76,24000,10.3223026772514,10.4689783813687,10.04117424436,10.2428533375212,39270.3074763875,0.0,1.0
2010-06-11,17.52,17.52,16.44,16.64,15400,10.7073264005592,10.7073264005592,10.0472857320316,10.1695154854626,25198.4472973486,0.0,1.0
2010-06-14,17.63,18.08,17.365,17.69,7500,10.7745527649463,11.0495697101661,10.6125983416501,10.8112216909756,12271.971086371,0.0,1.0
2010-06-15,17.95,18.0,17.0232,17.76,23300,10.9701203704359,11.0006778087937,10.4037076930365,10.8540021046764,38124.9235083262,0.0,1.0
2010-06-16,17.4,17.81,17.4,17.81,13500,10.6339885485006,10.8845595430342,10.6339885485006,10.8845595430342,22089.5479554679,0.0,1.0
2010-06-17,17.33,17.615,17.11,17.57,8000,10.5912081347997,10.7653855334389,10.4567554060256,10.7378838389169,13090.1024921291,0.0,1.0
2010-06-18,17.32,17.462,17.17,17.45,31900,10.5850966471281,10.6718797720642,10.4934243320549,10.6645459868583,52196.7836873652,0.0,1.0
2010-06-21,17.5,17.64,17.245,17.55,5400,10.6951034252161,10.7806642526178,10.5392604895915,10.7256608635738,8835.81918218716,0.0,1.0
2010-06-22,17.4,17.83,17.4,17.6,9800,10.6339885485006,10.8967825183773,10.6339885485006,10.7562183019316,16035.3755528581,0.0,1.0
2010-06-23,17.45,17.47,17.19,17.39,9400,10.6645459868583,10.6767689622014,10.505647307398,10.627877060829,15380.8704282518,0.0,1.0
2010-06-24,17.33,17.49,17.08,17.08,27900,10.5912081347997,10.6889919375445,10.4384209430109,10.4384209430109,45651.7324413004,0.0,1.0
2010-06-25,19.33,19.33,17.14,17.44,250700,11.8135056691101,11.8135056691101,10.4750898690402,10.6584344991868,410211.086847097,0.0,1.0
2010-06-28,18.97,18.98,18.28,18.75,17500,11.5934921129342,11.5996036006058,11.1717994635971,11.4590393841601,28634.5992015326,0.0,1.0
2010-06-29,18.18,18.89,18.05,18.62,19800,11.1106845868816,11.5446002115618,11.0312352471514,11.3795900444299,32398.0036680197,0.0,1.0
2010-06-30,18.46,18.46,18.04,18.24,23200,11.2818062416851,11.2818062416851,11.0251237594799,11.1473535129109,37961.2972271745,0.0,1.0
2010-07-01,18.24,18.49,18.17,18.23,18400,11.1473535129109,11.3001407046997,11.1045730992101,11.1412420252394,30107.2357318971,0.0,1.0
2010-07-02,18.76,19.0,18.2,18.41,23200,11.4651508718316,11.6118265759489,11.1229075622247,11.2512488033273,37961.2972271747,0.0,1.0
2010-07-06,18.2,18.91,18.17,18.91,13700,11.1229075622247,11.5568231869049,11.1045730992101,11.5568231869049,22416.8005177712,0.0,1.0
2010-07-07,18.37,18.37,18.0501,18.34,25000,11.2268028526411,11.2268028526411,11.0312963620282,11.2084683896265,40906.5702879036,0.0,1.0
2010-07-08,18.26,18.39,18.0,18.38,19100,11.159576488254,11.2390258279842,11.0006778087937,11.2329143403127,31252.6196999584,0.0,1.0
2010-07-09,18.62,18.82,18.035,18.3,29400,11.3795900444299,11.501819797861,11.0220680156441,11.1840224389402,48106.1266585747,0.0,1.0
2010-07-12,18.44,18.8,18.42,18.66,5800,11.269583266342,11.4895968225178,11.2573602909989,11.4040359951161,9490.32430679361,0.0,1.0
2010-07-13,18.89,18.89,18.4101,18.72,21000,11.5446002115618,11.5446002115618,11.251309918204,11.4407049211454,34361.5190418391,0.0,1.0
2010-07-14,18.52,18.85,18.52,18.85,5000,11.3184751677144,11.5201542608756,11.3184751677144,11.5201542608756,8181.31405758071,0.0,1.0
2010-07-15,18.55,18.75,18.455,18.52,14100,11.336809630729,11.4590393841601,11.2787504978493,11.3184751677144,23071.3056423777,0.0,1.0
2010-07-16,18.0,18.7,18.0,18.44,22400,11.0006778087937,11.4284819458023,11.0006778087937,11.269583266342,36652.2869779616,0.0,1.0
2010-07-19,17.95,18.22,17.802,18.14,9300,10.9701203704359,11.1351305375678,10.879670352897,11.0862386361954,15217.2441471002,0.0,1.0
2010-07-20,17.99,18.08,17.7656,17.81,11900,10.9945663211221,11.0495697101661,10.8574245377725,10.8845595430342,19471.5274570422,0.0,1.0
2010-07-21,17.8,18.22,17.75,17.98,6400,10.8784480553626,11.1351305375678,10.8478906170049,10.9884548334506,10472.0819937034,0.0,1.0
2010-07-22,18.1,18.18,17.75,18.03,18700,11.0617926855092,11.1106845868816,10.8478906170049,11.0190122718083,30598.1145753519,0.0,1.0
2010-07-23,18.45,18.45,17.9501,17.99,7800,11.2756947540135,11.2756947540135,10.9701814853126,10.9945663211221,12762.8499298259,0.0,1.0
2010-07-26,18.74,18.81,18.27,18.5,21800,11.4529278964885,11.4957083101894,11.1656879759256,11.3062521923713,35670.529291052,0.0,1.0
2010-07-27,18.43,18.84,18.27,18.84,19200,11.2634717786704,11.5140427732041,11.1656879759256,11.5140427732041,31416.24598111,0.0,1.0
2010-07-28,18.46,18.67,18.19,18.48,19900,11.2818062416851,11.4101474827877,11.1167960745532,11.2940292170282,32561.6299491712,0.0,1.0
2010-07-29,18.2,18.63,18.05,18.53,32900,11.1229075622247,11.3857015321015,11.0312352471514,11.3245866553859,53833.0464988812,0.0,1.0
2010-07-30,18.3,18.62,18.05,18.05,32800,11.1840224389402,11.3795900444299,11.0312352471514,11.0312352471514,53669.4202177297,0.0,1.0
2010-08-02,18.67,18.67,18.36,18.52,8100,11.4101474827877,11.4101474827877,11.2206913649696,11.3184751677144,13253.7287732807,0.0,1.0
2010-08-03,18.44,18.67,18.31,18.55,19200,11.269583266342,11.4101474827877,11.1901339266118,11.336809630729,31416.2459811099,0.0,1.0
2010-08-04,18.32,18.435,18.218,18.38,9000,11.311263612262,11.3822677233651,11.2482860528487,11.3483092354462,14576.620760678,0.1882,1.0
2010-08-05,18.22,18.456,18.22,18.23,8700,11.2495209069549,11.3952336914796,11.2495209069549,11.2556951774856,14090.7334019887,0.0,1.0
2010-08-06,18.23,18.27,18.12,18.13,7700,11.2556951774856,11.2803922596084,11.1877782016477,11.1939524721785,12471.1088730245,0.0,1.0
2010-08-09,18.26,18.49,18.06,18.28,10100,11.2742179890777,11.416226211284,11.1507325784635,11.2865665301391,16358.2077425387,0.0,1.0
2010-08-10,18.0,18.372,18.0,18.15,14000,11.1136869552792,11.3433698190217,11.1136869552792,11.2063010132399,22674.7434054992,0.0,1.0
2010-08-11,17.44,17.97,17.34,17.81,24400,10.7679278055594,11.0951641436871,10.7061851002523,10.9963758151957,39518.8385067273,0.0,1.0
2010-08-12,17.69,17.8,17.3615,17.5,26900,10.9222845688272,10.990201544665,10.7194597818933,10.8049734287437,43567.8998291377,0.0,1.0
2010-08-13,17.4,17.8,17.4,17.68,13700,10.7432307234366,10.990201544665,10.7432307234366,10.9161102982965,22188.8560468099,0.0,1.0
2010-08-16,17.82,17.84,17.38,17.38,20800,11.0025500857264,11.0148986267878,10.7308821823752,10.7308821823752,33688.190202456,0.0,1.0
2010-08-17,18.03,18.03,17.44,17.99,16800,11.1322097668713,11.1322097668713,10.7679278055594,11.1075126847485,27209.6920865992,0.0,1.0
2010-08-18,18.08,18.08,17.65,17.95,9300,11.1630811195249,11.1630811195249,10.8975874867043,11.0828156026257,15062.5081193673,0.0,1.0
2010-08-19,17.42,18.13,17.42,17.95,21200,10.755579264498,11.1939524721785,10.755579264498,11.0828156026257,34336.0400140417,0.0,1.0
2010-08-20,17.53,17.68,17.51,17.51,11200,10.8234962403358,10.9161102982965,10.8111476992744,10.8111476992744,18139.7947243994,0.0,1.0
2010-08-23,17.33,17.839,17.32,17.71,13100,10.7000108297216,11.0142811997348,10.6938365591909,10.9346331098886,21217.0813294314,0.0,1.0
2010-08-24,17.31,17.6899,17.31,17.31,7600,10.6876622886602,10.9222228261219,10.6876622886602,10.6876622886602,12309.1464201281,0.0,1.0
2010-08-25,17.69,17.69,17.26,17.31,13900,10.9222845688272,10.9222845688272,10.6567909360066,10.6876622886602,22512.7809526028,0.0,1.0
2010-08-26,17.71,17.71,17.51,17.7,5700,10.9346331098886,10.9346331098886,10.8111476992744,10.9284588393579,9231.85981509611,0.0,1.0
2010-08-27,18.16,18.16,17.5201,17.9,10900,11.2124752837706,11.2124752837706,10.8173837125104,11.0519442499721,17653.9073657101,0.0,1.0
2010-08-30,17.77,18.05,17.57,18.05,11300,10.9716787330729,11.1445583079328,10.8481933224587,11.1445583079328,18301.7571772957,0.0,1.0
2010-08-31,17.91,18.16,17.63,17.63,4600,11.0581185205028,11.2124752837706,10.8852389456429,10.8852389456429,7450.27283323547,0.0,1.0
2010-09-01,17.98,18.14,17.81,18.14,18200,11.1013384142178,11.2001267427092,10.9963758151957,11.2001267427092,29477.166427149,0.0,1.0
2010-09-02,18.25,18.25,17.98,18.08,6900,11.268043718547,11.268043718547,11.1013384142178,11.1630811195249,11175.4092498532,0.0,1.0
2010-09-03,18.1,18.25,17.87,18.25,9900,11.1754296605863,11.268043718547,11.03342143838,11.268043718547,16034.2828367459,0.0,1.0
2010-09-07,17.86,18.1,17.86,18.09,7000,11.0272471678493,11.1754296605863,11.0272471678493,11.1692553900556,11337.3717027496,0.0,1.0
2010-09-08,17.84,17.95,17.56,17.95,9600,11.0148986267878,11.0828156026257,10.8420190519279,11.0828156026257,15548.3954780567,0.0,1.0
2010-09-09,17.68,17.95,17.65,17.95,4200,10.9161102982965,11.0828156026257,10.8975874867043,11.0828156026257,6802.42302164975,0.0,1.0
2010-09-10,17.83,17.83,17.58,17.59,5400,11.0087243562571,11.0087243562571,10.8543675929894,10.8605418635201,8745.97245640687,0.0,1.0
2010-09-13,17.93,17.93,17.68,17.9,7300,11.0704670615642,11.0704670615642,10.9161102982965,11.0519442499721,11823.2590614389,0.0,1.0
2010-09-14,17.835,17.91,17.76,17.91,6200,11.0118114915225,11.0581185205028,10.9655044625422,11.0581185205028,10041.6720795782,0.0,1.0
2010-09-15,18.18,18.18,17.701,17.86,8900,11.224823824832,11.224823824832,10.929076266411,11.0272471678493,14414.6583077817,0.0,1.0
2010-09-16,18.25,18.25,17.86,18.07,8700,11.268043718547,11.268043718547,11.0272471678493,11.1569068489942,14090.7334019888,0.0,1.0
2010-09-17,18.13,18.25,18.1,18.25,23500,11.1939524721785,11.268043718547,11.1754296605863,11.268043718547,38061.1764306592,0.0,1.0
2010-09-20,18.49,18.49,18.14,18.14,15300,11.416226211284,11.416226211284,11.2001267427092,11.2001267427092,24780.2552931528,0.0,1.0
2010-09-21,18.21,18.4,18.11,18.4,7900,11.2433466364241,11.3606577765076,11.181603931117,11.3606577765076,12795.0337788175,0.0,1.0
2010-09-22,18.1,18.14,18.07,18.1325,4700,11.1754296605863,11.2001267427092,11.1569068489942,11.1954960398111,7612.23528613189,0.0,1.0
2010-09-23,17.99,18.1472,17.8,18.05,11100,11.1075126847485,11.2045722174913,10.990201544665,11.1445583079328,17977.832271503,0.0,1.0
2010-09-24,18.35,18.35,17.98,18.0966,10500,11.3297864238541,11.3297864238541,11.1013384142178,11.1733304086059,17006.0575541244,0.0,1.0
2010-09-27,18.33,18.44,18.186,18.35,9700,11.3174378827927,11.3853548586305,11.2285283871504,11.3297864238541,15710.357930953,0.0,1.0
2010-09-28,18.35,18.49,18.2209,18.44,10200,11.3297864238541,11.416226211284,11.2500765913026,11.3853548586305,16520.1701954351,0.0,1.0
2010-09-29,18.6,18.66,18.26,18.3,9400,11.4841431871219,11.5211888103061,11.2742179890777,11.2989150712005,15224.4705722637,0.0,1.0
2010-09-30,19.07,19.08,18.4001,18.48,35300,11.7743339020653,11.780508172596,11.360719519213,11.4100519407533,57172.7458724371,0.0,1.0
2010-10-01,19.15,19.31,18.8424,19.15,15600,11.8237280663109,11.9225163948023,11.6338075047863,11.8237280663109,25266.1426518421,0.0,1.0
2010-10-04,18.88,19.23,18.88,19.05,10700,11.6570227619818,11.8731222305566,11.6570227619818,11.7619853610038,17329.9824599172,0.0,1.0
2010-10-05,19.19,19.2,18.75,19.12,9800,11.8484251484338,11.8545994189645,11.5767572450825,11.8052052547188,15872.3203838494,0.0,1.0
2010-10-06,18.98,19.25,18.76,19.06,15400,11.7187654672889,11.8854707716181,11.5829315156132,11.7681596315345,24942.2177460491,0.0,1.0
2010-10-07,18.92,19.16,18.78,19.16,7500,11.6817198441046,11.8299023368417,11.5952800566747,11.8299023368417,12147.1839672317,0.0,1.0
2010-10-08,18.98,19.08,18.8701,19.07,10200,11.7187654672889,11.780508172596,11.6509102341564,11.7743339020653,16520.1701954351,0.0,1.0
2010-10-11,18.9,19.045,18.8147,18.88,5300,11.6693713030432,11.7588982257385,11.6167047754162,11.6570227619818,8584.0100035104,0.0,1.0
2010-10-12,18.91,18.94,18.8,18.88,7900,11.6755455735739,11.694068385166,11.6076285977361,11.6570227619818,12795.0337788174,0.0,1.0
2010-10-13,19.07,19.08,18.91,18.93,6300,11.7743339020653,11.780508172596,11.6755455735739,11.6878941146353,10203.6345324746,0.0,1.0
2010-10-14,19.14,19.17,18.96,18.96,4600,11.8175537957802,11.8360766073724,11.7064169262274,11.7064169262274,7450.27283323548,0.0,1.0
2010-10-15,19.31,19.33,19.125,19.25,17700,11.9225163948023,11.9348649358637,11.8082923899842,11.8854707716181,28667.3541626669,0.0,1.0
2010-10-18,19.34,19.36,19.0401,19.22,8000,11.9410392063944,11.9533877474559,11.7558728331784,11.8669479600259,12956.9962317139,0.0,1.0
2010-10-19,19.3,19.36,19.1,19.1,5900,11.9163421242716,11.9533877474559,11.7928567136574,11.7928567136574,9555.78472088896,0.0,1.0
2010-10-20,19.5,19.534,19.22,19.36,17100,12.0398275348858,12.0608200546902,11.8669479600259,11.9533877474559,27695.5794452884,0.0,1.0
2010-10-21,19.13,19.59,19.13,19.59,9500,11.8113795252495,12.0953959696622,11.8113795252495,12.0953959696622,15386.4330251602,0.0,1.0
2010-10-22,18.83,19.21,18.82,19.13,11600,11.6261514093282,11.8607736894952,11.6199771387975,11.8113795252495,18787.6445359851,0.0,1.0
2010-10-25,19.1,19.28,18.9,19.17,2300,11.7928567136574,11.9039935832102,11.6693713030432,11.8360766073724,3725.13641661772,0.0,1.0
2010-10-26,19.07,19.186,18.911,19.11,7700,11.7743339020653,11.8459554402215,11.676163000627,11.7990309841881,12471.1088730245,0.0,1.0
2010-10-27,18.93,19.15,18.93,19.08,11600,11.6878941146353,11.8237280663109,11.6878941146353,11.780508172596,18787.6445359851,0.0,1.0
2010-10-28,18.99,19.15,18.93,19.14,8200,11.7249397378196,11.8237280663109,11.6878941146353,11.8175537957802,13280.9211375066,0.0,1.0
2010-10-29,19.08,19.2302,18.76,19.02,11200,11.780508172596,11.8732457159672,11.5829315156132,11.7434625494117,18139.7947243993,0.0,1.0
2010-11-01,18.95,19.18,18.78,19.18,9600,11.7002426556967,11.8422508779031,11.5952800566747,11.8422508779031,15548.3954780566,0.0,1.0
2010-11-02,19.08,19.13,18.96,18.99,7900,11.780508172596,11.8113795252495,11.7064169262274,11.7249397378196,12795.0337788174,0.0,1.0
2010-11-03,19.09,19.16,18.91,19.108,11600,11.7866824431267,11.8299023368417,11.6755455735739,11.797796130082,18787.644535985,0.0,1.0
2010-11-04,19.21,19.33,18.72,18.96,15900,11.9775908879363,12.0524118617287,11.6720719116172,11.8217138592021,25500.8709896441,0.1892,1.0
2010-11-05,19.33,19.44,19.1101,19.23,5300,12.0524118617287,12.1209977543717,11.9153024272541,11.990061050235,8500.29032988137,0.0,1.0
2010-11-08,19.25,19.445,18.5,19.25,18500,12.0025312125337,12.1241152949464,11.5349001263311,12.0025312125337,29670.8247363785,0.0,1.0
2010-11-09,18.74,19.3,18.62,19.21,15100,11.684542073916,12.0337066182806,11.6097211001235,11.9775908879363,24217.8082983412,0.0,1.0
2010-11-10,18.76,18.999,18.62,18.8,16800,11.6970122362147,11.8460306756846,11.6097211001235,11.7219525608122,26944.3165173598,0.0,1.0
2010-11-11,18.76,18.98,18.7,18.8,3800,11.6970122362147,11.8341840215008,11.6596017493185,11.7219525608122,6094.54778368854,0.0,1.0
2010-11-12,18.62,18.905,18.5,18.74,46200,11.6097211001235,11.7874209128805,11.5349001263311,11.684542073916,74096.8704227399,0.0,1.0
2010-11-15,19.01,19.04,18.6,18.63,28900,11.8528892649489,11.871594508397,11.5972509378248,11.6159561812729,46350.6397233155,0.0,1.0
2010-11-16,18.6,19.0,18.5125,18.92,14300,11.5972509378248,11.8466541837995,11.5426939777678,11.7967735346046,22934.7456070385,0.0,1.0
2010-11-17,18.6,18.97,18.5101,18.6,6800,11.5972509378248,11.8279489403514,11.541197558292,11.5972509378248,10906.0328760742,0.0,1.0
2010-11-18,18.78,18.94,18.58,18.73,4900,11.7094823985134,11.8092436969033,11.5847807755261,11.6783069927666,7858.75898422998,0.0,1.0
2010-11-19,18.84,18.85,18.754,18.85,10200,11.7468928854096,11.753127966559,11.6932711875251,11.753127966559,16359.0493141114,0.0,1.0
2010-11-22,18.71,18.8499,18.6,18.84,7800,11.6658368304678,11.7530656157475,11.5972509378248,11.7468928854096,12509.8612402029,0.0,1.0
2010-11-23,18.53,18.78,18.51,18.71,6200,11.5536053697792,11.7094823985134,11.5411352074805,11.6658368304678,9943.73585759711,0.0,1.0
2010-11-24,18.76,18.8,18.585,18.6,13100,11.6970122362147,11.7219525608122,11.5878983161007,11.5972509378248,21010.1515700842,0.0,1.0
2010-11-26,18.77,18.85,18.75,18.75,2700,11.7032473173641,11.753127966559,11.6907771550653,11.6907771550653,4330.33658314711,0.0,1.0
2010-11-29,18.91,18.91,18.5,18.72,11000,11.7905384534552,11.7905384534552,11.5349001263311,11.6720719116172,17642.1120054142,0.0,1.0
2010-11-30,18.77,18.89,18.69,18.69,8400,11.7032473173641,11.7780682911565,11.6533666681691,11.6533666681691,13472.1582586799,0.0,1.0
2010-12-01,18.73,18.9,18.66,18.9,15300,11.6783069927666,11.7843033723058,11.634661424721,11.7843033723058,24538.573971167,0.0,1.0
2010-12-02,18.84,18.87,18.65,18.66,7400,11.7468928854096,11.7655981288577,11.6284263435716,11.634661424721,11868.3298945514,0.0,1.0
2010-12-03,18.96,18.96,18.6701,18.6701,6600,11.8217138592021,11.8217138592021,11.6409588566819,11.6409588566819,10585.2672032485,0.0,1.0
2010-12-06,18.91,19.0,18.76,18.95,8300,11.7905384534552,11.8466541837995,11.6970122362147,11.8154787780527,13311.7754222671,0.0,1.0
2010-12-07,19.02,19.11,18.94,18.97,16200,11.8591243460983,11.9152400764426,11.8092436969033,11.8279489403514,25982.0194988827,0.0,1.0
2010-12-08,18.77,19.174,18.77,19.11,8200,11.7032473173641,11.9551445957985,11.7032473173641,11.9152400764426,13151.3925858542,0.0,1.0
2010-12-09,18.94,18.97,18.76,18.81,7700,11.8092436969033,11.8279489403514,11.6970122362147,11.7281876419615,12349.47840379,0.0,1.0
2010-12-10,18.98,19.0,18.69,18.69,18700,11.8341840215008,11.8466541837995,11.6533666681691,11.6533666681691,29991.5904092041,0.0,1.0
2010-12-13,18.87,19.0,18.77,18.93,10700,11.7655981288577,11.8466541837995,11.7032473173641,11.8030086157539,17160.9634961757,0.0,1.0
2010-12-14,19.21,19.27,18.99,18.99,11200,11.9775908879363,12.0150013748325,11.8404191026502,11.8404191026502,17962.8776782399,0.0,1.0
2010-12-15,18.94,19.3,18.75,18.75,9800,11.8092436969033,12.0337066182806,11.6907771550653,11.6907771550653,15717.5179684599,0.0,1.0
2010-12-16,19.17,19.21,18.78,18.94,26600,11.9526505633388,11.9775908879363,11.7094823985134,11.8092436969033,42661.8344858198,0.0,1.0
2010-12-17,18.82,19.229,18.81,19.03,34000,11.7344227231109,11.9894375421201,11.7281876419615,11.8653594272476,54530.1643803712,0.0,1.0
2010-12-20,18.81,19.08,18.75,18.84,7200,11.7281876419615,11.8965348329945,11.6907771550653,11.7468928854096,11547.5642217257,0.0,1.0
2010-12-21,18.96,18.96,18.81,18.91,8900,11.8217138592021,11.8217138592021,11.7281876419615,11.7905384534552,14274.0724407442,0.0,1.0
2010-12-22,19.02,19.1,18.82,19.1,7400,11.8591243460983,11.9090049952932,11.7344227231109,11.9090049952932,11868.3298945513,0.0,1.0
2010-12-23,18.99,19.07,18.99,19.03,3800,11.8404191026502,11.8902997518451,11.8404191026502,11.8653594272476,6094.54778368852,0.0,1.0
2010-12-27,19.19,19.209,19.05,19.08,3400,11.9651207256375,11.9769673798213,11.8778295895464,11.8965348329945,5453.01643803713,0.0,1.0
2010-12-28,18.84,19.15,18.8,19.1,8000,11.7468928854096,11.94018040104,11.7219525608122,11.9090049952932,12830.6269130285,0.0,1.0
2010-12-29,18.93,19.08,18.84,19.0,7900,11.8030086157539,11.8965348329945,11.7468928854096,11.8466541837995,12670.2440766157,0.0,1.0
2010-12-30,19.25,19.27,18.962,18.97,10300,12.0025312125337,12.0150013748325,11.8229608754319,11.8279489403514,16519.4321505242,0.0,1.0
2010-12-31,18.95,19.25,18.95,19.25,7300,11.8154787780527,12.0025312125337,11.8154787780527,12.0025312125337,11707.9470581385,0.0,1.0
2011-01-03,19.62,19.63,18.91,19.03,17800,12.2332292150604,12.2394642962097,11.7905384534552,11.8653594272476,28548.1448814883,0.0,1.0
2011-01-04,19.18,19.63,19.18,19.63,13100,11.9588856444882,12.2394642962097,11.9588856444882,12.2394642962097,21010.1515700841,0.0,1.0
2011-01-05,19.05,19.31,19.05,19.16,12300,11.8778295895464,12.0399416994299,11.8778295895464,11.9464154821894,19727.0888787813,0.0,1.0
2011-01-06,18.92,19.25,18.9,19.12,15300,11.7967735346046,12.0025312125337,11.7843033723058,11.9214751575919,24538.573971167,0.0,1.0
2011-01-07,19.06,19.249,18.87,18.87,15800,11.8840646706957,12.0019077044188,11.7655981288577,11.7655981288577,25340.4881532314,0.0,1.0
2011-01-10,19.0,19.12,18.92,18.92,8000,11.8466541837995,11.9214751575919,11.7967735346046,11.7967735346046,12830.6269130285,0.0,1.0
2011-01-11,19.19,19.19,18.98,18.98,15100,11.9651207256375,11.9651207256375,11.8341840215008,11.8341840215008,24217.8082983414,0.0,1.0
2011-01-12,19.09,19.25,19.02,19.25,9500,11.9027699141438,12.0025312125337,11.8591243460983,12.0025312125337,15236.3694592214,0.0,1.0
2011-01-13,19.32,19.55,19.04,19.04,12400,12.0461767805793,12.1895836470148,11.871594508397,11.871594508397,19887.4717151942,0.0,1.0
2011-01-14,19.58,19.6,19.24,19.24,9700,12.2082888904629,12.2207590527616,11.9962961313844,11.9962961313844,15557.135132047,0.0,1.0
2011-01-18,19.51,19.62,19.24,19.51,8500,12.1646433224173,12.2332292150604,11.9962961313844,12.1646433224173,13632.5410950928,0.0,1.0
2011-01-19,19.44,19.63,19.35,19.53,25300,12.1209977543717,12.2394642962097,12.0648820240274,12.177113484716,40576.8576124528,0.0,1.0
2011-01-20,19.29,19.55,19.29,19.44,2336,12.0274715371312,12.1895836470148,12.0274715371312,12.1209977543717,3746.54305860433,0.0,1.0
2011-01-21,19.29,19.62,19.29,19.38,7902,12.0274715371312,12.2332292150604,12.0274715371312,12.0835872674755,12673.4517333439,0.0,1.0
2011-01-24,19.16,19.31,19.07,19.11,10400,11.9464154821894,12.0399416994299,11.8902997518451,11.9152400764426,16679.8149869371,0.0,1.0
2011-01-25,19.31,19.42,19.0,19.07,8400,12.0399416994299,12.108527592073,11.8466541837995,11.8902997518451,13472.15825868,0.0,1.0
2011-01-26,19.6,19.6,19.3401,19.41,6400,12.2207590527616,12.2207590527616,12.0587092936895,12.1022925109236,10264.5015304228,0.0,1.0
2011-01-27,19.41,19.61,19.2901,19.51,10100,12.1022925109236,12.226994133911,12.0275338879427,12.1646433224173,16198.6664776985,0.0,1.0
2011-01-28,19.02,19.63,19.02,19.48,16500,11.8591243460983,12.2394642962097,11.8591243460983,12.1459380789692,26463.1680081212,0.0,1.0
2011-01-31,19.02,19.29,19.02,19.16,10100,11.8591243460983,12.0274715371312,11.8591243460983,11.9464154821894,16198.6664776984,0.0,1.0
2011-02-01,19.45,19.47,19.17,19.219,6600,12.1272328355211,12.1397029978198,11.9526505633388,11.9832024609707,10585.2672032485,0.0,1.0
2011-02-02,19.52,19.63,19.375,19.4,4800,12.1708784035667,12.2394642962097,12.0804697269008,12.0960574297743,7698.37614781709,0.0,1.0
2011-02-03,19.66,19.66,19.5,19.5,13100,12.2581695396578,12.2581695396578,12.1584082412679,12.1584082412679,21010.1515700842,0.0,1.0
2011-02-04,19.33,19.49,19.23,19.39,14000,12.1703795970747,12.2711173485249,12.1074185024184,12.2081562538685,22235.9539274393,0.1892,1.0
2011-02-07,19.27,19.38,19.19,19.25,26000,12.1326029402809,12.2018601444029,12.0822340645558,12.1200107213496,41295.3430081015,0.0,1.0
2011-02-08,19.32,19.32,19.15,19.25,5200,12.1640834876091,12.1640834876091,12.0570496266933,12.1200107213496,8259.06860162028,0.0,1.0
2011-02-09,19.12,19.19,19.03,19.19,15600,12.0381612982964,12.0822340645558,11.9814963131056,12.0822340645558,24777.2058048608,0.0,1.0
2011-02-10,19.16,19.45,19.09,19.18,10900,12.0633457361589,12.2459329106624,12.0192729698995,12.0759379550902,17312.2784149348,0.0,1.0
2011-02-11,19.31,19.3399,19.16,19.18,7900,12.1577873781434,12.1766127454457,12.0633457361589,12.0759379550902,12547.4311447693,0.0,1.0
2011-02-14,19.25,19.36,19.23,19.31,5700,12.1200107213496,12.1892679254716,12.1074185024184,12.1577873781434,9053.20981331457,0.0,1.0
2011-02-15,19.27,19.315,19.21,19.28,7400,12.1326029402809,12.1609354328763,12.0948262834871,12.1388990497465,11753.289933075,0.0,1.0
2011-02-16,19.29,19.34,19.2,19.2034,3500,12.1451951592122,12.1766757065404,12.0885301740214,12.0906708512398,5558.9884818598,0.0,1.0
2011-02-17,19.37,19.37,19.16,19.16,8600,12.1955640349373,12.1955640349373,12.0633457361589,12.0633457361589,13659.2288411412,0.0,1.0
2011-02-18,19.54,19.66,19.43,19.49,16600,12.3025978958531,12.3781512094407,12.2333406917311,12.2711173485249,26365.4882282493,0.0,1.0
2011-02-22,19.38,19.55,19.36,19.46,12400,12.2018601444029,12.3088940053187,12.1892679254716,12.252229020128,19694.7020500176,0.0,1.0
2011-02-23,19.15,19.5186,19.15,19.49,23500,12.0570496266933,12.2891242215966,12.0570496266933,12.2711173485249,37324.6369496301,0.0,1.0
2011-02-24,19.38,19.38,19.2,19.26,9100,12.2018601444029,12.2018601444029,12.0885301740214,12.1263068308153,14453.3700528355,0.0,1.0
2011-02-25,19.34,19.39,19.18,19.33,6200,12.1766757065404,12.2081562538685,12.0759379550902,12.1703795970747,9847.35102500877,0.0,1.0
2011-02-28,19.54,19.54,19.35,19.35,6000,12.3025978958531,12.3025978958531,12.182971816006,12.182971816006,9529.69454033109,0.0,1.0
2011-03-01,19.49,19.75,19.47,19.6,11200,12.2711173485249,12.4348161946314,12.2585251295936,12.3403745526469,17788.7631419514,0.0,1.0
2011-03-02,19.62,19.75,19.44,19.44,6800,12.3529667715782,12.4348161946314,12.2396368011967,12.2396368011967,10800.3204790419,0.0,1.0
2011-03-03,19.81,19.99,19.55,19.75,51500,12.4725928514253,12.5859228218067,12.3088940053187,12.4348161946314,81796.5448045083,0.0,1.0
2011-03-04,19.77,19.95,19.65,19.8,13800,12.4474084135627,12.5607383839442,12.3718550999751,12.4662967419596,21918.2974427616,0.0,1.0
2011-03-07,19.54,19.819,19.5,19.8,13300,12.3025978958531,12.4782593499443,12.2774134579905,12.4662967419596,21124.1562310672,0.0,1.0
2011-03-08,19.62,19.74,19.5,19.5,7900,12.3529667715782,12.4285200851658,12.2774134579905,12.2774134579905,12547.4311447693,0.0,1.0
2011-03-09,19.91,19.91,19.61,19.61,5400,12.5355539460816,12.5355539460816,12.3466706621125,12.3466706621125,8576.725086298,0.0,1.0
2011-03-10,19.5,19.64,19.5,19.59,14600,12.2774134579905,12.3655589905094,12.2774134579905,12.3340784431813,23188.9233814724,0.0,1.0
2011-03-11,19.62,19.7,19.46,19.46,12500,12.3529667715782,12.4033356473033,12.252229020128,12.252229020128,19853.5302923564,0.0,1.0
2011-03-14,19.55,19.95,19.46,19.47,16500,12.3088940053187,12.5607383839442,12.252229020128,12.2585251295936,26206.6599859106,0.0,1.0
2011-03-15,19.5,19.68,19.4234,19.5,20400,12.2774134579905,12.390743428372,12.2291852594838,12.2774134579905,32400.9614371258,0.0,1.0
2011-03-16,19.51,19.65,19.46,19.5,13000,12.2837095674562,12.3718550999751,12.252229020128,12.2774134579905,20647.6715040507,0.0,1.0
2011-03-17,19.43,19.65,19.28,19.65,25400,12.2333406917311,12.3718550999751,12.1388990497465,12.3718550999751,40342.3735540683,0.0,1.0
2011-03-18,18.76,19.44,18.76,19.44,28100,11.8115013575335,12.2396368011967,11.8115013575335,12.2396368011967,44630.7360972172,0.0,1.0
2011-03-21,19.22,19.349,18.9,18.9,12600,12.1011223929527,12.1823422050594,11.8996468900524,11.8996468900524,20012.3585346953,0.0,1.0
2011-03-22,19.07,19.27,19.0,19.17,11100,12.0066807509682,12.1326029402809,11.9626079847087,12.0696418456245,17629.9348996125,0.0,1.0
2011-03-23,18.73,19.05,18.73,19.05,20200,11.7926130291366,11.9940885320369,11.7926130291366,11.9940885320369,32083.3049524479,0.0,1.0
2011-03-24,18.74,18.93,18.71,18.8,8000,11.7989091386022,11.9185352184493,11.7800208102053,11.836685795396,12706.2593871081,0.0,1.0
2011-03-25,18.73,18.95,17.88,18.91,12200,11.7926130291366,11.9311274373805,11.2574437245575,11.905942999518,19377.0455653398,0.0,1.0
2011-03-28,19.12,19.27,18.57,18.6,21500,12.0381612982964,12.1326029402809,11.6918752776864,11.7107636060833,34148.072102853,0.0,1.0
2011-03-29,19.3,19.3,19.21,19.27,5400,12.1514912686778,12.1514912686778,12.0948262834871,12.1326029402809,8576.725086298,0.0,1.0
2011-03-30,19.78,19.8,19.3,19.3,4700,12.4537045230283,12.4662967419596,12.1514912686778,12.1514912686778,7464.92738992606,0.0,1.0
2011-03-31,19.49,19.75,19.43,19.75,10200,12.2711173485249,12.4348161946314,12.2333406917311,12.4348161946314,16200.4807185629,0.0,1.0
2011-04-01,19.56,19.7,19.49,19.49,7700,12.3151901147844,12.4033356473033,12.2711173485249,12.2711173485249,12229.7746600915,0.0,1.0
2011-04-04,19.71,19.73,19.51,19.7,9300,12.4096317567689,12.4222239757002,12.2837095674562,12.4033356473033,14771.0265375132,0.0,1.0
2011-04-05,19.53,19.62,19.355,19.62,6500,12.2963017863874,12.3529667715782,12.1861198707388,12.3529667715782,10323.8357520254,0.0,1.0
2011-04-06,19.52,19.67,19.4501,19.5,10100,12.2900056769218,12.3844473189063,12.245995871757,12.2774134579905,16041.652476224,0.0,1.0
2011-04-07,19.43,19.59,19.3,19.59,4000,12.2333406917311,12.3340784431813,12.1514912686778,12.3340784431813,6353.12969355406,0.0,1.0
2011-04-08,19.45,19.6392,19.38,19.58,7400,12.2459329106624,12.3650553017522,12.2018601444029,12.3277823337156,11753.289933075,0.0,1.0
2011-04-11,19.4,19.58,19.26,19.45,8700,12.2144523633342,12.3277823337156,12.1263068308153,12.2459329106624,13818.0570834801,0.0,1.0
2011-04-12,19.42,19.54,19.26,19.32,9000,12.2270445822654,12.3025978958531,12.1263068308153,12.1640834876091,14294.5418104967,0.0,1.0
2011-04-13,19.47,19.5399,19.46,19.52,9900,12.2585251295936,12.3025349347584,12.252229020128,12.2900056769218,15723.9959915464,0.0,1.0
2011-04-14,19.63,19.74,19.37,19.37,4100,12.3592628810438,12.4285200851658,12.1955640349373,12.1955640349373,6511.95793589292,0.0,1.0
2011-04-15,19.56,19.6,19.54,19.59,8600,12.3151901147844,12.3403745526469,12.3025978958531,12.3340784431813,13659.2288411412,0.0,1.0
2011-04-18,19.45,19.54,19.36,19.42,5500,12.2459329106624,12.3025978958531,12.1892679254716,12.2270445822654,8735.55332863681,0.0,1.0
2011-04-19,19.54,19.65,19.3975,19.53,3100,12.3025978958531,12.3718550999751,12.2128783359678,12.2963017863874,4923.67551250439,0.0,1.0
2011-04-20,19.73,19.75,19.5501,19.65,12700,12.4222239757002,12.4348161946314,12.3089569664134,12.3718550999751,20171.1867770341,0.0,1.0
2011-04-21,19.67,19.75,19.43,19.75,10200,12.3844473189063,12.4348161946314,12.2333406917311,12.4348161946314,16200.4807185629,0.0,1.0
2011-04-25,19.73,19.74,19.55,19.74,7000,12.4222239757002,12.4285200851658,12.3088940053187,12.4285200851658,11117.9769637196,0.0,1.0
2011-04-26,19.74,19.75,19.62,19.66,9300,12.4285200851658,12.4348161946314,12.3529667715782,12.3781512094407,14771.0265375132,0.0,1.0
2011-04-27,19.55,19.74,19.46,19.66,13000,12.3088940053187,12.4285200851658,12.252229020128,12.3781512094407,20647.6715040507,0.0,1.0
2011-04-28,19.4,19.55,19.37,19.55,8000,12.2144523633342,12.3088940053187,12.1955640349373,12.3088940053187,12706.2593871081,0.0,1.0
2011-04-29,19.54,19.54,19.27,19.29,9300,12.3025978958531,12.3025978958531,12.1326029402809,12.1451951592122,14771.0265375132,0.0,1.0
2011-05-02,19.02,19.4799,19.02,19.34,11000,11.97520020364,12.2647582779646,11.97520020364,12.1766757065404,17471.1066572737,0.0,1.0
2011-05-03,19.12,19.33,19.12,19.19,6700,12.0381612982964,12.1703795970747,12.0381612982964,12.0822340645558,10641.492236703,0.0,1.0
2011-05-04,18.91,19.24,18.91,19.14,10300,11.905942999518,12.113714611884,11.905942999518,12.0507535172276,16359.3089609017,0.0,1.0
2011-05-05,18.89,19.19,18.89,19.0,14100,11.8933507805867,12.0822340645558,11.8933507805867,11.9626079847087,22394.7821697781,0.0,1.0
2011-05-06,19.15,19.29,18.68,18.75,10800,12.1768016287297,12.2658226328039,11.8779454007661,11.9224559028032,16984.7556284429,0.1902,1.0
2011-05-09,19.07,19.18,18.975,19.04,12000,12.1259324835444,12.1958775581742,12.0655253736368,12.1068565540999,18871.9506982699,0.0,1.0
2011-05-10,19.19,19.19,19.056,19.19,3000,12.2022362013223,12.2022362013223,12.1170303831369,12.2022362013223,4717.9876745675,0.0,1.0
2011-05-11,19.34,19.447,19.13,19.13,8900,12.2976158485447,12.3656533302301,12.1640843424333,12.1640843424333,13996.6967678836,0.0,1.0
2011-05-12,19.43,19.52,19.35,19.35,7300,12.3548436368782,12.4120714252117,12.3039744916929,12.3039744916929,11480.4366747809,0.0,1.0
2011-05-13,19.28,19.43,19.28,19.43,5500,12.2594639896558,12.3548436368782,12.2594639896558,12.3548436368782,8649.64407004039,0.0,1.0
2011-05-16,18.93,19.42,18.9,19.25,18600,12.0369114794701,12.34848499373,12.0178355500256,12.2403880602113,29251.5235823185,0.0,1.0
2011-05-17,19.06,19.27,18.96,18.96,8700,12.1195738403962,12.2531053465076,12.0559874089146,12.0559874089146,13682.1642562458,0.0,1.0
2011-05-18,19.39,19.4,19.01,19.01,7600,12.3294090642856,12.3357677074337,12.0877806246554,12.0877806246554,11952.2354422376,0.0,1.0
2011-05-19,19.45,19.65,19.18,19.4,11200,12.3675609231745,12.4947337861378,12.1958775581742,12.3357677074337,17613.8206517187,0.0,1.0
2011-05-20,19.36,19.491,19.36,19.47,8700,12.3103331348411,12.393631360082,12.3103331348411,12.3802782094708,13682.1642562457,0.0,1.0
2011-05-23,19.16,19.488,19.16,19.23,5400,12.1831602718778,12.3917237671375,12.1831602718778,12.227670773915,8492.37781422152,0.0,1.0
2011-05-24,19.0,19.26,18.99,19.2,12500,12.0814219815072,12.2467467033594,12.0750633383591,12.2085948444705,19658.2819773646,0.0,1.0
2011-05-25,19.55,19.55,18.904,18.91,10400,12.4311473546561,12.4311473546561,12.0203790072849,12.0241941931738,16355.6906051674,0.0,1.0
2011-05-26,19.51,19.51,19.27,19.43,5600,12.4057127820635,12.4057127820635,12.2531053465076,12.3548436368782,8806.91032585932,0.0,1.0
2011-05-27,19.45,19.4696,19.286,19.4696,2300,12.3675609231745,12.3800238637449,12.2632791755447,12.3800238637449,3617.12388383509,0.0,1.0
2011-05-31,19.66,19.75,19.11,19.18,12700,12.5010924292859,12.5583202176194,12.151367056137,12.1958775581742,19972.8144890024,0.0,1.0
2011-06-01,19.15,19.68,19.15,19.44,7800,12.1768016287297,12.5138097155822,12.1768016287297,12.3612022800264,12266.7679538755,0.0,1.0
2011-06-02,19.05,19.2944,19.05,19.25,2900,12.1132151972481,12.2686204357891,12.1132151972481,12.2403880602113,4560.72141874856,0.0,1.0
2011-06-03,18.68,19.06,18.61,19.06,15000,11.8779454007661,12.1195738403962,11.8334348987289,12.1195738403962,23589.9383728374,0.0,1.0
2011-06-06,18.48,18.76,18.475,18.55,17900,11.7507725378028,11.9288145459514,11.7475932162288,11.79528303984,28150.6597915861,0.0,1.0
2011-06-07,18.68,18.73,18.27,18.52,3900,11.8779454007661,11.9097386165069,11.6172410316914,11.7762071103955,6133.38397693773,0.0,1.0
2011-06-08,18.64,18.69,18.54,18.63,3200,11.8525108281734,11.8843040439142,11.7889243966918,11.8461521850253,5032.52018620534,0.0,1.0
2011-06-09,18.49,18.875,18.41,18.67,6000,11.757131180951,12.0019389421552,11.7062620357657,11.8715867576179,9435.97534913499,0.0,1.0
2011-06-10,18.48,18.66,18.3585,18.3585,15200,11.7507725378028,11.8652281144697,11.6735150235527,11.6735150235527,23904.4708844754,0.0,1.0
2011-06-13,18.39,18.8815,18.3,18.61,15100,11.6935447494694,12.0060720602015,11.6363169611359,11.8334348987289,23747.2046286564,0.0,1.0
2011-06-14,18.78,18.78,18.25,18.46,23000,11.9415318322477,11.9415318322477,11.6045237453951,11.7380552515065,36171.2388383508,0.0,1.0
2011-06-15,18.49,19.04,18.07,18.07,10700,11.757131180951,12.1068565540999,11.4900681687282,11.4900681687282,16827.4893726241,0.0,1.0
2011-06-16,19.0,19.08,18.62,18.62,8100,12.0814219815072,12.1322911266925,11.8397935418771,11.8397935418771,12738.5667213323,0.0,1.0
2011-06-17,19.22,19.29,19.04,19.04,19600,12.2213121307668,12.2658226328039,12.1068565540999,12.1068565540999,30824.1861405076,0.0,1.0
2011-06-20,19.28,19.3,19.05,19.22,5300,12.2594639896558,12.2721812759521,12.1132151972481,12.2213121307668,8335.11155840256,0.0,1.0
2011-06-21,19.64,19.64,18.6425,19.3,11900,12.4883751429896,12.4883751429896,11.8541004889605,12.2721812759521,18714.6844424511,0.0,1.0
2011-06-22,18.74,19.39,18.72,19.39,9800,11.916097259655,12.3294090642856,11.9033799733587,12.3294090642856,15412.0930702539,0.0,1.0
2011-06-23,18.83,18.92,18.7,18.7,2400,11.9733250479885,12.030552836322,11.8906626870624,11.8906626870624,3774.390139654,0.0,1.0
2011-06-24,17.91,19.12,17.88,19.12,161700,11.3883298783576,12.1577256992852,11.3692539489131,12.1577256992852,254299.535659188,0.0,1.0
2011-06-27,18.0,18.18,17.98,18.02,22300,11.4455576666911,11.560013243358,11.4328403803948,11.4582749529874,35070.3750476183,0.0,1.0
2011-06-28,17.86,18.09,17.69,18.02,20500,11.3565366626168,11.5027854550245,11.2484397290981,11.4582749529874,32239.5824428779,0.0,1.0
2011-06-29,18.02,18.029,17.8801,17.9,10000,11.4582749529874,11.4639977318207,11.3693175353446,11.3819712352095,15726.6255818917,0.0,1.0
2011-06-30,18.02,18.15,17.99,18.05,14000,11.4582749529874,11.5409373139135,11.4391990235429,11.4773508824319,22017.2758146483,0.0,1.0
2011-07-01,18.22,18.25,18.01,18.01,11200,11.5854478159506,11.6045237453951,11.4519163098392,11.4519163098392,17613.8206517187,0.0,1.0
2011-07-05,18.17,18.2493,18.1,18.23,6900,11.5536546002098,11.6040786403747,11.5091440981727,11.5918064590988,10851.3716515053,0.0,1.0
2011-07-06,18.29,18.37,18.12,18.21,14100,11.6299583179878,11.6808274631731,11.521861384469,11.5790891728025,22174.5420704672,0.0,1.0
2011-07-07,18.89,18.89,18.29,18.29,30500,12.0114769068775,12.0114769068775,11.6299583179878,11.6299583179878,47966.2080247694,0.0,1.0
2011-07-08,18.67,18.779,18.57,18.72,5300,11.8715867576179,11.9408959679329,11.8080003261363,11.9033799733587,8335.11155840258,0.0,1.0
2011-07-11,18.78,19.11,18.51,18.51,14300,11.9415318322477,12.151367056137,11.7698484672473,11.7698484672473,22489.074582105,0.0,1.0
2011-07-12,19.06,19.19,18.66,18.91,8400,12.1195738403962,12.2022362013223,11.8652281144697,12.0241941931738,13210.365488789,0.0,1.0
2011-07-13,19.49,19.5,18.99,19.13,11600,12.3929954957672,12.3993541389153,12.0750633383591,12.1640843424333,18242.8856749943,0.0,1.0
2011-07-14,19.29,19.5,19.2,19.48,13000,12.2658226328039,12.3993541389153,12.2085948444705,12.386636852619,20444.6132564592,0.0,1.0
2011-07-15,18.5,18.65,18.25,18.65,337700,11.7634898240992,11.8588694713216,11.6045237453951,11.8588694713216,531088.145900479,0.0,1.0
2011-07-18,18.5,18.55,18.3792,18.51,29400,11.7634898240992,11.79528303984,11.6866774148694,11.7698484672473,46236.2792107613,0.0,1.0
2011-07-19,18.54,18.6,18.25,18.53,19900,11.7889243966918,11.8270762555808,11.6045237453951,11.7825657535436,31295.9849079644,0.0,1.0
2011-07-20,18.39,18.47,18.3201,18.47,11600,11.6935447494694,11.7444138946547,11.6490978338637,11.7444138946547,18242.8856749943,0.0,1.0
2011-07-21,18.45,18.65,18.3,18.38,26200,11.7316966083583,11.8588694713216,11.6363169611359,11.6871861063212,41203.7590245563,0.0,1.0
2011-07-22,18.57,18.7,18.35,18.45,82400,11.8080003261363,11.8906626870624,11.6681101768767,11.7316966083583,129587.394794787,0.0,1.0
2011-07-25,18.42,18.51,18.32,18.34,17400,11.7126206789139,11.7698484672473,11.6490342474322,11.6617515337286,27364.3285124914,0.0,1.0
2011-07-26,18.33,18.57,18.04,18.43,34000,11.6553928905804,11.8080003261363,11.4709922392837,11.718979322062,53470.5269784317,0.0,1.0
2011-07-27,18.11,18.3,18.08,18.23,24400,11.5155027413209,11.6363169611359,11.4964268118764,11.5918064590988,38372.9664198155,0.0,1.0
2011-07-28,18.21,18.4499,18.0,18.4499,31700,11.5790891728025,11.7316330219269,11.4455576666911,11.7316330219269,49853.4030945964,0.0,1.0
2011-07-29,18.2,18.3793,18.01,18.3793,25400,11.5727305296543,11.6867410013008,11.4519163098392,11.6867410013008,39945.6289780048,0.0,1.0
2011-08-01,18.31,18.59,18.18,18.59,34700,11.6426756042841,11.8207176124326,11.560013243358,11.8207176124326,54571.390769164,0.0,1.0
2011-08-02,18.41,18.64,18.4,18.64,27300,11.7062620357657,11.8525108281734,11.6999033926175,11.8525108281734,42933.6878385642,0.0,1.0
2011-08-03,18.84,18.96,17.92,18.55,50500,11.9796836911367,12.0559874089146,11.3946885215058,11.79528303984,79419.4591885526,0.0,1.0
2011-08-04,17.9,18.53,17.9,18.53,43600,11.5029126278875,11.9077637427238,11.5029126278875,11.9077637427238,67847.16403982,0.1902,1.0
2011-08-05,18.05,18.4394,17.9,17.96,41600,11.5993057504676,11.8495422966854,11.5029126278875,11.5414698769195,64734.9088086354,0.0,1.0
2011-08-08,17.62,18.48,17.4,17.4,67100,11.3229787990714,11.8756327018637,11.1816022192873,11.1816022192873,104416.163006237,0.0,1.0
2011-08-09,18.46,18.76,17.4,18.14,31400,11.8627802855197,12.0555665306799,11.1816022192873,11.6571416240156,48862.4071295953,0.0,1.0
2011-08-10,17.14,18.41,17.08,18.04,23200,11.0145208068152,11.8306492446597,10.9759635577831,11.5928795422956,36102.160681739,0.0,1.0
2011-08-11,17.77,18.29,17.3,17.43,20500,11.4193719216514,11.7535347465957,11.1173401375672,11.2008808438033,31900.6161196403,0.0,1.0
2011-08-12,17.56,18.0601,17.5,18.05,19100,11.2844215500394,11.6057962207213,11.2458643010073,11.5993057504676,29722.0374578109,0.0,1.0
2011-08-15,17.87,17.96,17.5,17.6,22800,11.4836340033715,11.5414698769195,11.2458643010073,11.3101263827274,35479.7096355022,0.0,1.0
2011-08-16,17.63,17.9004,17.5,17.8,14700,11.3294050072434,11.5031696762144,11.2458643010073,11.4386505461675,22875.0759492053,0.0,1.0
2011-08-17,17.68,17.9,17.38,17.77,23800,11.3615360481034,11.5029126278875,11.1687498029433,11.4193719216514,37035.8372510944,0.0,1.0
2011-08-18,17.25,17.7788,17.18,17.51,21700,11.0852090967072,11.4250269848428,11.0402256395032,11.2522905091793,33767.9692583509,0.0,1.0
2011-08-19,17.09,17.52,17.08,17.32,27000,10.9823897659552,11.2587167173513,10.9759635577831,11.1301925539113,42015.4456209893,0.0,1.0
2011-08-22,17.35,17.709,17.14,17.46,10500,11.1494711784273,11.3801720518022,11.0145208068152,11.2201594683193,16339.3399637181,0.0,1.0
2011-08-23,17.79,17.81,17.4635,17.51,15000,11.4322243379954,11.4450767543395,11.2224086411795,11.2522905091793,23341.9142338831,0.0,1.0
2011-08-24,18.04,18.04,17.46,17.46,7400,11.5928795422956,11.5928795422956,11.2201594683193,11.2201594683193,11515.3443553822,0.0,1.0
2011-08-25,17.67,18.24,17.57,18.04,15000,11.3551098399314,11.7214037057356,11.2908477582114,11.5928795422956,23341.914233883,0.0,1.0
2011-08-26,17.94,18.0,17.823,17.99,4700,11.5286174605755,11.5671747096075,11.4534308249631,11.5607485014355,7313.79979328336,0.0,1.0
2011-08-29,18.05,18.13,17.6301,18.01,12100,11.5993057504676,11.6507154158436,11.3294692693251,11.5736009177795,18829.1441486656,0.0,1.0
2011-08-30,17.95,18.14,17.74,17.87,12300,11.5350436687475,11.6571416240156,11.4000932971354,11.4836340033715,19140.3696717841,0.0,1.0
2011-08-31,18.22,18.35,17.762,18.03,21600,11.7085512893916,11.7920919956277,11.4142309551138,11.5864533341235,33612.3564967916,0.0,1.0
2011-09-01,17.94,18.25,17.76,18.25,18500,11.5286174605755,11.7278299139076,11.4129457134794,11.7278299139076,28788.3608884558,0.0,1.0
2011-09-02,17.86,18.18,17.75,17.75,22200,11.4772077951995,11.6828464567036,11.4065195053074,11.4065195053074,34546.0330661468,0.0,1.0
2011-09-06,17.76,18.24,17.5,17.75,19000,11.4129457134794,11.7214037057356,11.2458643010073,11.4065195053074,29566.4246962519,0.0,1.0
2011-09-07,17.76,17.91,17.621,17.91,17200,11.4129457134794,11.5093388360595,11.3236214198886,11.5093388360595,26765.394988186,0.0,1.0
2011-09-08,17.7,18.062,17.64,17.76,25700,11.3743884644474,11.607017200274,11.3358312154154,11.4129457134794,39992.4797207196,0.0,1.0
2011-09-09,17.17,17.7,17.16,17.64,26300,11.0337994313312,11.3743884644474,11.0273732231592,11.3358312154154,40926.1562900749,0.0,1.0
2011-09-12,17.11,17.23,16.52,17.08,60200,10.9952421822992,11.0723566803632,10.6160959001509,10.9759635577831,93678.8824586503,0.0,1.0
2011-09-13,17.01,17.255,16.83,17.13,46000,10.9309801005791,11.0884222007932,10.815308353483,11.0080945986432,71581.8703172415,0.0,1.0
2011-09-14,17.06,17.18,16.84,17.09,22900,10.9631111414391,11.0402256395032,10.8217345616551,10.9823897659552,35635.3223970616,0.0,1.0
2011-09-15,17.17,17.61,16.93,17.25,68000,11.0337994313312,11.3165525908994,10.8795704352031,11.0852090967072,105816.67786027,0.0,1.0
2011-09-16,17.08,17.286,16.99,17.23,54700,10.9759635577831,11.1083434461264,10.9181276842351,11.0723566803632,85120.1805728939,0.0,1.0
2011-09-19,16.96,17.22,16.8,17.01,17200,10.8988490597191,11.0659304721912,10.796029728967,10.9309801005791,26765.3949881859,0.0,1.0
2011-09-20,16.78,17.275,16.71,17.275,42500,10.783177312623,11.1012746171372,10.738193855419,11.1012746171372,66135.4236626688,0.0,1.0
2011-09-21,16.47,17.053,16.45,16.75,28400,10.5839648592909,10.9586127957187,10.5711124429469,10.763898688107,44194.0242828185,0.0,1.0
2011-09-22,16.39,17.7,15.16,16.23,40600,10.5325551939149,11.3743884644474,9.74213158875835,10.4297358631628,63178.7811930432,0.0,1.0
2011-09-23,16.38,16.69,16.03,16.42,34300,10.5261289857429,10.725341439075,10.3012116997227,10.5518338184309,53375.1772148123,0.0,1.0
2011-09-26,16.74,16.99,16.12,16.67,14100,10.757472479935,10.9181276842351,10.3590475732707,10.712489022731,21941.3993798501,0.0,1.0
2011-09-27,16.97,17.07,16.52,17.01,43400,10.9052752678911,10.9695373496111,10.6160959001509,10.9309801005791,67535.9385167016,0.0,1.0
2011-09-28,16.5,16.99,16.5,16.97,24600,10.6032434838069,10.9181276842351,10.6032434838069,10.9052752678911,38280.7393435682,0.0,1.0
2011-09-29,17.02,17.22,16.57,16.8,33800,10.9374063087511,11.0659304721912,10.6482269410109,10.796029728967,52597.1134070166,0.0,1.0
2011-09-30,17.51,17.69,16.82,16.82,39400,11.2522905091793,11.3679622562754,10.808882145311,10.808882145311,61311.428054333,0.0,1.0
2011-10-03,17.15,17.7,17.15,17.32,35700,11.0209470149872,11.3743884644474,11.0209470149872,11.1301925539113,55553.7558766415,0.0,1.0
2011-10-04,17.69,17.7,17.231,17.27,42100,11.3679622562754,11.3743884644474,11.0729993011804,11.0980615130512,65512.9726164318,0.0,1.0
2011-10-05,17.68,17.7,17.5,17.7,9700,11.3615360481034,11.3743884644474,11.2458643010073,11.3743884644474,15094.4378712444,0.0,1.0
2011-10-06,17.63,17.66,17.3,17.59,13900,11.3294050072434,11.3486836317594,11.1173401375672,11.3037001745554,21630.1738567316,0.0,1.0
2011-10-07,17.29,17.68,17.26,17.68,15000,11.1109139293952,11.3615360481034,11.0916353048792,11.3615360481034,23341.9142338831,0.0,1.0
2011-10-10,17.59,17.619,16.9,17.39,41500,11.3037001745554,11.3223361782542,10.8602918106871,11.1751760111153,64579.2960470762,0.0,1.0
2011-10-11,17.72,17.72,17.33,17.53,25400,11.3872408807914,11.3872408807914,11.1366187620833,11.2651429255233,39525.641436042,0.0,1.0
2011-10-12,18.15,18.17,17.68,17.7,38600,11.6635678321876,11.6764202485316,11.3615360481034,11.3743884644474,60066.525961859,0.0,1.0
2011-10-13,18.41,18.42,17.914,17.914,10000,11.8306492446597,11.8370754528317,11.5119093193283,11.5119093193283,15561.276155922,0.0,1.0
2011-10-14,18.45,18.45,18.25,18.44,27700,11.8563540773477,11.8563540773477,11.7278299139076,11.8499278691757,43104.7349519041,0.0,1.0
2011-10-17,17.95,18.38,17.9,18.38,14100,11.5350436687475,11.8113706201437,11.5029126278875,11.8113706201437,21941.3993798501,0.0,1.0
2011-10-18,18.32,18.43,17.8099,17.9799,17500,11.7728133711117,11.8435016610037,11.4450124922577,11.5542580311818,27232.2332728635,0.0,1.0
2011-10-19,17.95,18.37,17.92,18.37,15400,11.5350436687475,11.8049444119717,11.5157650442315,11.8049444119717,23964.3652801199,0.0,1.0
2011-10-20,18.26,18.35,18.05,18.05,6100,11.7342561220796,11.7920919956277,11.5993057504676,11.5993057504676,9492.37845511247,0.0,1.0
2011-10-21,18.53,18.53,18.13,18.43,21100,11.9077637427238,11.9077637427238,11.6507154158436,11.8435016610037,32834.2926889954,0.0,1.0
2011-10-24,18.3,18.65,18.21,18.57,18400,11.7599609547677,11.9848782407878,11.7021250812196,11.9334685754118,28632.7481268964,0.0,1.0
2011-10-25,17.97,18.44,17.95,18.27,22900,11.5478960850915,11.8499278691757,11.5350436687475,11.7406823302516,35635.3223970615,0.0,1.0
2011-10-26,18.62,18.7,18.01,18.17,20900,11.9655996162718,12.0170092816478,11.5736009177795,11.6764202485316,32523.067165877,0.0,1.0
2011-10-27,18.74,18.8,18.0206,18.71,39300,12.0427141143358,12.0812713633679,11.5804126984419,12.0234354898198,61155.8152927738,0.0,1.0
2011-10-28,18.47,18.78,18.2,18.63,15300,11.8692064936917,12.0684189470239,11.6956988730476,11.9720258244438,23808.7525185608,0.0,1.0
2011-10-31,18.2,18.63,18.01,18.2,36600,11.6956988730476,11.9720258244438,11.5736009177795,11.6956988730476,56954.2707306747,0.0,1.0
2011-11-01,18.35,18.44,18.0,18.0,28800,11.7920919956277,11.8499278691757,11.5671747096075,11.5671747096075,44816.4753290554,0.0,1.0
2011-11-02,18.69,18.75,18.32,18.46,22000,12.0105830734758,12.0491403225078,11.7728133711117,11.8627802855197,34234.8075430285,0.0,1.0
2011-11-03,18.7,18.78,18.62,18.78,12100,12.0170092816478,12.0684189470239,11.9655996162718,12.0684189470239,18829.1441486657,0.0,1.0
2011-11-04,18.35,18.68,18.29,18.68,7700,11.7920919956277,12.0041568653038,11.7535347465957,12.0041568653038,11982.1826400599,0.0,1.0
2011-11-07,18.37,18.485,18.21,18.41,8400,11.8049444119717,11.8788458059497,11.7021250812196,11.8306492446597,13071.4719709745,0.0,1.0
2011-11-08,18.23,18.342,18.04,18.22,11000,11.8390033152833,11.9117388266005,11.7156127157274,11.8325090732014,16938.0812438096,0.193,1.0
2011-11-09,18.06,18.13,17.95,17.97,27800,11.7286011998912,11.7740608944644,11.6571645369904,11.6701530211542,42807.1507798097,0.0,1.0
2011-11-10,17.91,18.27,17.84,18.27,11100,11.6311875686629,11.8649802836109,11.5857278740896,11.8649802836109,17092.0638005715,0.0,1.0
2011-11-11,18.19,18.37,17.91,17.91,11600,11.8130263469558,11.9299227044298,11.6311875686629,11.6311875686629,17861.976584381,0.0,1.0
2011-11-14,17.79,18.2661,17.72,18.2661,12800,11.5532566636802,11.8624475291989,11.507796969107,11.8624475291989,19709.7672655239,0.0,1.0
2011-11-15,18.1,18.15,17.8,17.8,8800,11.7545781682188,11.7870493786282,11.5597509057621,11.5597509057621,13550.4649950476,0.0,1.0
2011-11-16,17.75,18.17,17.75,18.05,9900,11.5272796953527,11.800037862792,11.5272796953527,11.7221069578093,15244.2731194286,0.0,1.0
2011-11-17,17.8,18.0,17.75,17.75,13300,11.5597509057621,11.6896357473999,11.5272796953527,11.5272796953527,20479.6800493334,0.0,1.0
2011-11-18,17.93,18.02,17.79,17.79,11600,11.6441760528266,11.7026242315636,11.5532566636802,11.5532566636802,17861.9765843811,0.0,1.0
2011-11-21,17.95,18.06,17.76,17.76,11900,11.6571645369904,11.7286011998912,11.5337739374345,11.5337739374345,18323.9242546668,0.0,1.0
2011-11-22,17.95,18.0546,17.94,18.0546,3200,11.6571645369904,11.725094309167,11.6506702949085,11.725094309167,4927.44181638099,0.0,1.0
2011-11-23,17.75,18.04,17.75,18.04,14900,11.5272796953527,11.7156127157274,11.5272796953527,11.7156127157274,22943.4009575238,0.0,1.0
2011-11-25,18.0,18.31,17.75,17.75,8400,11.6896357473999,11.8909572519384,11.5272796953527,11.5272796953527,12934.534768,0.0,1.0
2011-11-28,18.25,18.39,17.98,18.39,23400,11.8519917994471,11.9429111885935,11.6766472632361,11.9429111885935,36031.9182822858,0.0,1.0
2011-11-29,18.16,18.3,18.16,18.25,4600,11.7935436207101,11.8844630098565,11.7935436207101,11.8519917994471,7083.19761104765,0.0,1.0
2011-11-30,18.5,18.5,18.2,18.4,29000,12.0143478514943,12.0143478514943,11.8195205890376,11.9494054306754,44654.9414609526,0.0,1.0
2011-12-01,18.25,18.5,18.19,18.2,24700,11.8519917994471,12.0143478514943,11.8130263469558,11.8195205890376,38033.6915201906,0.0,1.0
2011-12-02,18.11,18.47,17.8012,18.47,34900,11.7610724103006,11.9948651252486,11.5605302148119,11.9948651252486,53739.9123099052,0.0,1.0
2011-12-05,18.35,18.35,18.055,18.27,21200,11.916934220266,11.916934220266,11.7253540788503,11.8649802836109,32644.3020335239,0.0,1.0
2011-12-06,18.43,18.43,18.04,18.27,15700,11.9688881569211,11.9688881569211,11.7156127157274,11.8649802836109,24175.2614116191,0.0,1.0
2011-12-07,18.6,18.6,18.23,18.34,32800,12.0792902723132,12.0792902723132,11.8390033152833,11.9104399781841,50506.278617905,0.0,1.0
2011-12-08,18.21,18.6,18.18,18.43,19800,11.8260148311195,12.0792902723132,11.8065321048739,11.9688881569211,30488.5462388574,0.0,1.0
2011-12-09,18.3,18.4,18.128,18.198,15900,11.8844630098565,11.9494054306754,11.772762046048,11.8182217406213,24483.226525143,0.0,1.0
2011-12-12,18.08,18.388,18.0,18.13,24300,11.741589684055,11.9416123401772,11.6896357473999,11.7740608944644,37417.761293143,0.0,1.0
2011-12-13,17.95,18.37,17.94,18.23,14700,11.6571645369904,11.9299227044298,11.6506702949085,11.8390033152833,22635.4358440002,0.0,1.0
2011-12-14,18.53,18.53,17.95,17.95,15400,12.03383057774,12.03383057774,11.6571645369904,11.6571645369904,23713.3137413334,0.0,1.0
2011-12-15,18.5,18.55,18.39,18.55,13400,12.0143478514943,12.0468190619038,11.9429111885935,12.0468190619038,20633.6626060954,0.0,1.0
2011-12-16,18.49,18.67,18.15,18.5,112500,12.0078536094124,12.1247499668864,11.7870493786282,12.0143478514943,173230.376357144,0.0,1.0
2011-12-19,18.52,18.74,18.46,18.66,30900,12.0273363356581,12.1702096614596,11.9883708831668,12.1182557248045,47580.6100394287,0.0,1.0
2011-12-20,18.82,18.83,18.51,18.71,31000,12.2221635981148,12.2286578401966,12.0208420935762,12.150726935214,47734.5925961905,0.0,1.0
2011-12-21,18.89,18.89,18.712,18.82,9000,12.267623292688,12.267623292688,12.1520257836304,12.2221635981148,13858.4301085715,0.0,1.0
2011-12-22,18.78,18.94,18.47,18.94,8900,12.1961866297872,12.3000945030974,11.9948651252486,12.3000945030974,13704.4475518096,0.0,1.0
2011-12-23,18.81,18.81,18.64,18.74,4300,12.2156693560329,12.2156693560329,12.1052672406408,12.1702096614596,6621.24994076192,0.0,1.0
2011-12-27,18.83,18.89,18.68,18.68,5900,12.2286578401966,12.267623292688,12.1312442089683,12.1312442089683,9084.97084895245,0.0,1.0
2011-12-28,18.59,18.89,18.57,18.83,10700,12.0727960302313,12.267623292688,12.0598075460675,12.2286578401966,16476.1335735239,0.0,1.0
2011-12-29,18.8,18.8,18.5643,18.75,11900,12.209175113951,12.209175113951,12.0561058280809,12.1767039035415,18323.9242546667,0.0,1.0
2011-12-30,18.83,18.84,18.6005,18.68,17500,12.2286578401966,12.2351520822785,12.0796149844173,12.1312442089683,26946.9474333335,0.0,1.0
2012-01-03,19.2,19.25,18.741,18.98,18400,12.4689447972265,12.501416007636,12.1708590856678,12.326071471425,28332.7904441907,0.0,1.0
2012-01-04,18.72,19.25,18.72,19.06,15300,12.1572211772959,12.501416007636,12.1572211772959,12.3780254080801,23559.3311845715,0.0,1.0
2012-01-05,18.33,18.8568,18.3,18.53,12500,11.9039457361022,12.2460624089761,11.8844630098565,12.03383057774,19247.8195952382,0.0,1.0
2012-01-06,18.44,18.47,18.2,18.34,20000,11.975382399003,11.9948651252486,11.8195205890376,11.9104399781841,30796.511352381,0.0,1.0
2012-01-09,18.56,18.65,18.4,18.5,9100,12.0533133039856,12.1117614827226,11.9494054306754,12.0143478514943,14012.4126653334,0.0,1.0
2012-01-10,18.75,18.75,18.6,18.67,11600,12.1767039035415,12.1767039035415,12.0792902723132,12.1247499668864,17861.9765843811,0.0,1.0
2012-01-11,18.74,18.75,18.49,18.75,17000,12.1702096614596,12.1767039035415,12.0078536094124,12.1767039035415,26177.034649524,0.0,1.0
2012-01-12,18.72,18.8044,18.5116,18.75,4300,12.1572211772959,12.212032580467,12.0218811723093,12.1767039035415,6621.24994076192,0.0,1.0
2012-01-13,18.68,18.75,18.53,18.53,8900,12.1312442089683,12.1767039035415,12.03383057774,12.03383057774,13704.4475518096,0.0,1.0
2012-01-17,18.51,18.8865,18.5,18.69,11300,12.0208420935762,12.2653503079593,12.0143478514943,12.1377384510502,17400.0289140953,0.0,1.0
2012-01-18,18.82,18.88,18.51,18.61,30000,12.2221635981148,12.2611290506061,12.0208420935762,12.0857845143951,46194.7670285715,0.0,1.0
2012-01-19,18.75,18.91,18.5325,18.89,9800,12.1767039035415,12.2806117768518,12.0354541382604,12.267623292688,15090.2905626668,0.0,1.0
2012-01-20,18.85,18.87,18.5,18.78,10500,12.2416463243604,12.2546348085242,12.0143478514943,12.1961866297872,16168.1684600001,0.0,1.0
2012-01-23,19.0,19.0,18.61,18.74,6200,12.3390599555888,12.3390599555888,12.0857845143951,12.1702096614596,9546.9185192381,0.0,1.0
2012-01-24,18.96,19.209,18.8,18.91,26400,12.3130829872612,12.4747896151002,12.209175113951,12.2806117768518,40651.394985143,0.0,1.0
2012-01-25,19.03,19.0601,18.9,19.02,7100,12.3585426818344,12.3780903505009,12.2741175347699,12.3520484397525,10932.7615300953,0.0,1.0
2012-01-26,18.94,19.0864,18.7,19.02,17500,12.3000945030974,12.3951702071763,12.1442326931321,12.3520484397525,26946.9474333335,0.0,1.0
2012-01-27,19.03,19.03,18.6,18.91,13100,12.3585426818344,12.3585426818344,12.0792902723132,12.2806117768518,20171.7149358097,0.0,1.0
2012-01-30,18.91,19.0492,18.66,18.96,11500,12.2806117768518,12.3710116266316,12.1182557248045,12.3130829872612,17707.9940276191,0.0,1.0
2012-01-31,18.91,19.1,18.75,19.03,13500,12.2806117768518,12.4040023764076,12.1767039035415,12.3585426818344,20787.6451628572,0.0,1.0
2012-02-01,19.29,19.29,18.73,18.92,33000,12.5273929759635,12.5273929759635,12.1637154193778,12.2871060189336,50814.2437314289,0.0,1.0
2012-02-02,19.48,19.48,19.21,19.28,23300,12.6507835755194,12.6507835755194,12.4754390393084,12.5208987338816,35877.935725524,0.0,1.0
2012-02-03,19.64,19.64,19.47,19.5,40400,12.7546914488296,12.7546914488296,12.6442893334375,12.6637720596832,62208.95293181,0.0,1.0
2012-02-06,19.29,19.72,18.81,19.58,19900,12.5273929759635,12.8066453854847,12.2156693560329,12.7157259963383,30642.5287956193,0.0,1.0
2012-02-07,19.26,19.51,18.8001,19.14,9600,12.6332491218983,12.7972321063466,12.3315860237072,12.5545372893631,14635.6648409239,0.193,1.0
2012-02-08,19.32,19.32,19.0,19.303,19400,12.6726050381659,12.6726050381659,12.4627068180721,12.6614541952234,29576.2393660338,0.0,1.0
2012-02-09,19.29,19.41,19.2,19.34,11200,12.6529270800321,12.7316389125673,12.5938932056307,12.6857236769218,17074.9423144112,0.0,1.0
2012-02-10,19.17,19.32,19.05,19.23,10000,12.5742152474969,12.6726050381659,12.4955034149617,12.6135711637645,15245.4842092958,0.0,1.0
2012-02-13,19.17,19.4799,19.16,19.35,10400,12.5742152474969,12.7774885550191,12.567655928119,12.6922829962997,15855.3035776676,0.0,1.0
2012-02-14,19.5,19.64,19.097,19.24,8800,12.7906727869687,12.8825032582598,12.526332216038,12.6201304831425,13416.0261041802,0.0,1.0
2012-02-15,19.18,19.67,19.175,19.5,13700,12.5807745668749,12.9021812163936,12.5774949071859,12.7906727869687,20886.3133667351,0.0,1.0
2012-02-16,19.49,19.6,19.185,19.29,22000,12.7841134675908,12.856265980748,12.5840542265638,12.6529270800321,33540.0652604505,0.0,1.0
2012-02-17,19.42,19.5,19.33,19.5,13700,12.7381982319452,12.7906727869687,12.6791643575438,12.7906727869687,20886.3133667352,0.0,1.0
2012-02-21,19.45,19.5,19.27,19.33,3500,12.757876190079,12.7906727869687,12.6398084412762,12.6791643575438,5335.91947325352,0.0,1.0
2012-02-22,19.21,19.49,19.21,19.49,8400,12.6004525250087,12.7841134675908,12.6004525250087,12.7841134675908,12806.2067358084,0.0,1.0
2012-02-23,19.49,19.49,19.13,19.294,8800,12.7841134675908,12.7841134675908,12.5479779699852,12.6555508077833,13416.0261041802,0.0,1.0
2012-02-24,19.3,19.416,19.27,19.28,5100,12.65948639941,12.7355745041941,12.6398084412762,12.6463677606542,7775.19694674086,0.0,1.0
2012-02-27,19.17,19.38,19.06,19.25,9500,12.5742152474969,12.7119609544335,12.5020627343397,12.6266898025204,14483.209998831,0.0,1.0
2012-02-28,19.16,19.26,19.06,19.1,4700,12.567655928119,12.6332491218983,12.5020627343397,12.5283000118514,7165.37757836899,0.0,1.0
2012-02-29,19.1,19.33,19.0,19.33,23600,12.5283000118514,12.6791643575438,12.4627068180721,12.6791643575438,35979.3427339379,0.0,1.0
2012-03-01,19.05,19.34,19.0,19.11,11600,12.4955034149617,12.6857236769218,12.4627068180721,12.5348593312293,17684.7616827831,0.0,1.0
2012-03-02,18.95,19.25,18.81,19.16,17700,12.4299102211824,12.6266898025204,12.3380797498913,12.567655928119,26984.5070504535,0.0,1.0
2012-03-05,18.9,18.96,18.65,18.87,12400,12.3971136242927,12.4364695405603,12.2331306398444,12.3774356661589,18904.4004195268,0.0,1.0
2012-03-06,18.67,18.77,18.5,18.77,13400,12.2462492786003,12.3118424723796,12.1347408491754,12.3118424723796,20428.9488404563,0.0,1.0
2012-03-07,19.16,19.17,18.58,18.58,10200,12.567655928119,12.5742152474969,12.1872154041989,12.1872154041989,15550.3938934816,0.0,1.0
2012-03-08,18.99,19.15,18.751,19.15,8400,12.4561474986941,12.5610966087411,12.2993797655615,12.5610966087411,12806.2067358085,0.0,1.0
2012-03-09,19.22,19.44,18.95,18.95,9000,12.6070118443866,12.7513168707011,12.4299102211824,12.4299102211824,13720.9357883661,0.0,1.0
2012-03-12,19.23,19.37,19.171,19.24,7000,12.6135711637645,12.7054016350556,12.5748711794347,12.6201304831425,10671.838946507,0.0,1.0
2012-03-13,19.6,19.6,19.2519,19.41,11100,12.856265980748,12.856265980748,12.6279360732022,12.7316389125673,16922.4874723183,0.0,1.0
2012-03-14,19.31,19.57,19.25,19.51,8000,12.666045718788,12.8365880226142,12.6266898025204,12.7972321063466,12196.3873674366,0.0,1.0
2012-03-15,19.18,19.3199,19.08,19.25,7400,12.5807745668749,12.6725394449721,12.5151813730955,12.6266898025204,11281.6583148788,0.0,1.0
2012-03-16,19.12,19.3,19.01,19.2,26700,12.5414186506073,12.65948639941,12.46926613745,12.5938932056307,40705.4428388195,0.0,1.0
2012-03-19,19.04,19.1,18.8,19.01,17600,12.4889440955838,12.5283000118514,12.3315204305134,12.46926613745,26832.0522083605,0.0,1.0
2012-03-20,19.01,19.2,18.9,18.94,7900,12.46926613745,12.5938932056307,12.3971136242927,12.4233509018045,12043.9325253436,0.0,1.0
2012-03-21,19.05,19.13,19.0,19.02,4500,12.4955034149617,12.5479779699852,12.4627068180721,12.4758254568279,6860.4678941831,0.0,1.0
2012-03-22,18.96,19.1,18.8,18.96,12500,12.4364695405603,12.5283000118514,12.3315204305134,12.4364695405603,19056.8552616197,0.0,1.0
2012-03-23,19.07,19.1,18.84,18.84,10800,12.5086220537176,12.5283000118514,12.3577577080251,12.3577577080251,16465.1229460394,0.0,1.0
2012-03-26,19.2,19.2,18.971,19.12,12100,12.5938932056307,12.5938932056307,12.4436847918761,12.5414186506073,18447.0358932479,0.0,1.0
2012-03-27,19.12,19.25,19.01,19.13,11100,12.5414186506073,12.6266898025204,12.46926613745,12.5479779699852,16922.4874723182,0.0,1.0
2012-03-28,18.85,19.08,18.8,19.01,11300,12.3643170274031,12.5151813730955,12.3315204305134,12.46926613745,17227.3971565042,0.0,1.0
2012-03-29,19.08,19.16,18.625,18.77,12000,12.5151813730955,12.567655928119,12.2167323413996,12.3118424723796,18294.5810511549,0.0,1.0
2012-03-30,18.79,19.12,18.75,19.1,13900,12.3249611111355,12.5414186506073,12.2987238336238,12.5283000118514,21191.223050921,0.0,1.0
2012-04-02,19.29,19.44,18.82,18.82,10500,12.6529270800321,12.7513168707011,12.3446390692693,12.3446390692693,16007.7584197605,0.0,1.0
2012-04-03,19.31,19.48,19.07,19.27,12300,12.666045718788,12.7775541482128,12.5086220537176,12.6398084412762,18751.9455774337,0.0,1.0
2012-04-04,19.23,19.48,19.2297,19.27,15000,12.6135711637645,12.7775541482128,12.6133743841832,12.6398084412762,22868.2263139436,0.0,1.0
2012-04-05,19.07,19.37,19.07,19.26,5700,12.5086220537176,12.7054016350556,12.5086220537176,12.6332491218983,8689.92599929857,0.0,1.0
2012-04-09,18.66,19.0,18.66,18.88,14300,12.2396899592224,12.4627068180721,12.2396899592224,12.3839949855369,21801.0424192928,0.0,1.0
2012-04-10,18.49,19.1032,18.41,18.75,14900,12.1281815297975,12.5303989940523,12.075706974774,12.2987238336238,22715.7714718506,0.0,1.0
2012-04-11,18.69,19.22,18.5,18.99,15300,12.2593679173562,12.6070118443866,12.1347408491754,12.4561474986941,23325.5908402224,0.0,1.0
2012-04-12,18.91,19.05,18.54,18.66,11700,12.4036729436707,12.4955034149617,12.1609781266872,12.2396899592224,17837.216524876,0.0,1.0
2012-04-13,18.49,18.87,18.44,18.87,9900,12.1281815297975,12.3774356661589,12.0953849329078,12.3774356661589,15093.0293672028,0.0,1.0
2012-04-16,18.79,18.8,18.5504,18.64,5400,12.3249611111355,12.3315204305134,12.1677998188402,12.2265713204665,8232.56147301968,0.0,1.0
2012-04-17,19.13,19.22,18.91,18.91,4900,12.5479779699852,12.6070118443866,12.4036729436707,12.4036729436707,7470.28726255491,0.0,1.0
2012-04-18,19.16,19.25,19.08,19.1,8900,12.567655928119,12.6266898025204,12.5151813730955,12.5283000118514,13568.4809462732,0.0,1.0
2012-04-19,18.78,19.2,18.78,19.17,9700,12.3184017917575,12.5938932056307,12.3184017917575,12.5742152474969,14788.1196830169,0.0,1.0
2012-04-20,19.2,19.38,19.05,19.28,26200,12.5938932056307,12.7119609544335,12.4955034149617,12.6463677606542,39943.1686283549,0.0,1.0
2012-04-23,18.67,19.1299,18.67,19.0,17300,12.2462492786003,12.5479123767914,12.2462492786003,12.4627068180721,26374.6876820816,0.0,1.0
2012-04-24,19.12,19.1445,18.8,18.82,11200,12.5414186506073,12.5574889830832,12.3315204305134,12.3446390692693,17074.9423144112,0.0,1.0
2012-04-25,19.49,19.5,19.131,19.25,9400,12.7841134675908,12.7906727869687,12.548633901923,12.6266898025204,14330.755156738,0.0,1.0
2012-04-26,19.48,19.48,19.19,19.36,10200,12.7775541482128,12.7775541482128,12.5873338862528,12.6988423156776,15550.3938934817,0.0,1.0
2012-04-27,19.49,19.5,19.3401,19.5,8900,12.7841134675908,12.7906727869687,12.6857892701156,12.7906727869687,13568.4809462732,0.0,1.0
2012-04-30,19.09,19.41,19.09,19.41,10000,12.5217406924735,12.7316389125673,12.5217406924735,12.7316389125673,15245.4842092957,0.0,1.0
2012-05-01,18.53,19.33,18.53,19.15,13000,12.1544188073092,12.6791643575438,12.1544188073092,12.5610966087411,19819.1294720845,0.0,1.0
2012-05-02,18.82,18.87,18.53,18.53,7300,12.3446390692693,12.3774356661589,12.1544188073092,12.1544188073092,11129.2034727859,0.0,1.0
2012-05-03,18.67,18.938,18.62,18.81,11000,12.2462492786003,12.4220390379289,12.2134526817106,12.3380797498913,16770.0326302253,0.0,1.0
2012-05-04,18.43,18.87,18.43,18.87,14900,12.0888256135299,12.3774356661589,12.0888256135299,12.3774356661589,22715.7714718507,0.0,1.0
2012-05-07,18.55,18.78,18.28,18.28,7200,12.2972807833606,12.4497538065505,12.1182907126594,12.1182907126594,10860.9376619845,0.1978,1.0
2012-05-08,18.83,19.05,18.485,18.6,16100,12.4829001159396,12.6287438772517,12.2541905811548,12.3304270927497,24286.2633830488,0.0,1.0
2012-05-09,19.01,19.18,18.78,18.79,15000,12.6022268297404,12.7149242816634,12.4497538065505,12.4563830684283,22626.9534624679,0.0,1.0
2012-05-10,19.24,19.24,18.997,19.06,5100,12.7546998529304,12.7546998529304,12.5936087892993,12.6353731391296,7693.16417723902,0.0,1.0
2012-05-11,19.42,19.44,19.04,19.37,51600,12.8740265667312,12.8872850904868,12.6221146153739,12.840880257342,77836.719910889,0.0,1.0
2012-05-14,19.5,19.6,19.266,19.39,28100,12.9270606617537,12.993353280532,12.7719359338127,12.8541387810977,42387.8261530231,0.0,1.0
2012-05-15,19.42,19.58,19.38,19.55,9000,12.8740265667312,12.9800947567763,12.8475095192199,12.9602069711429,13576.1720774806,0.0,1.0
2012-05-16,19.31,19.59,19.21,19.52,11000,12.8011046860751,12.9867240186541,12.7348120672969,12.9403191855094,16593.0992058097,0.0,1.0
2012-05-17,19.46,19.6,19.22,19.22,18500,12.9005436142424,12.993353280532,12.7414413291747,12.7414413291747,27906.5759370437,0.0,1.0
2012-05-18,19.47,19.58,19.23,19.37,14200,12.9071728761203,12.9800947567763,12.7480705910525,12.840880257342,21420.1826111361,0.0,1.0
2012-05-21,19.55,19.6,19.5,19.573,14900,12.9602069711429,12.993353280532,12.9270606617537,12.9754542734618,22476.1071060513,0.0,1.0
2012-05-22,19.45,19.63,19.37,19.6,10000,12.8939143523646,13.0132410661654,12.840880257342,12.993353280532,15084.6356416452,0.0,1.0
2012-05-23,19.19,19.6,19.16,19.4,12000,12.7215535435412,12.993353280532,12.7016657579078,12.8607680429755,18101.5627699743,0.0,1.0
2012-05-24,19.4,19.48,19.2,19.3,9900,12.8607680429755,12.9138021379981,12.7281828054191,12.7944754241973,14933.7892852288,0.0,1.0
2012-05-25,19.24,19.57,19.2,19.57,7500,12.7546998529304,12.9734654948985,12.7281828054191,12.9734654948985,11313.4767312339,0.0,1.0
2012-05-29,19.12,19.41,19.05,19.41,5500,12.6751487103965,12.8673973048533,12.6287438772517,12.8673973048533,8296.54960290485,0.0,1.0
2012-05-30,18.75,19.18,18.75,19.05,9800,12.4298660209171,12.7149242816634,12.4298660209171,12.6287438772517,14782.9429288122,0.0,1.0
2012-05-31,18.66,19.15,18.66,18.89,22900,12.3702026640167,12.69503649603,12.3702026640167,12.5226756872066,34543.8156193674,0.0,1.0
2012-06-01,18.74,19.55,18.69,18.69,23400,12.4232367590392,12.9602069711429,12.3900904496501,12.3900904496501,35298.0474014499,0.0,1.0
2012-06-04,19.32,19.54,18.94,18.94,6800,12.8077339479529,12.953577709265,12.5558219965957,12.5558219965957,10257.5522363188,0.0,1.0
2012-06-05,19.5,19.58,19.24,19.3,12800,12.9270606617537,12.9800947567763,12.7546998529304,12.7944754241973,19308.3336213059,0.0,1.0
2012-06-06,19.6,19.62,19.38,19.5,24200,12.993353280532,13.0066118042876,12.8475095192199,12.9270606617537,36504.8182527813,0.0,1.0
2012-06-07,19.49,19.62,19.44,19.62,18300,12.9204313998759,13.0066118042876,12.8872850904868,13.0066118042876,27604.8832242107,0.0,1.0
2012-06-08,19.62,19.62,19.29,19.4,18300,13.0066118042876,13.0066118042876,12.7878461623195,12.8607680429755,27604.8832242107,0.0,1.0
2012-06-11,19.44,19.62,19.23,19.62,15400,12.8872850904868,13.0066118042876,12.7480705910525,13.0066118042876,23230.3388881336,0.0,1.0
2012-06-12,19.5,19.62,19.34,19.43,10100,12.9270606617537,13.0066118042876,12.8209924717086,12.880655828609,15235.4819980617,0.0,1.0
2012-06-13,19.21,19.6,19.2,19.54,16800,12.7348120672969,12.993353280532,12.7281828054191,12.953577709265,25342.1878779639,0.0,1.0
2012-06-14,19.59,19.6,19.21,19.21,14600,12.9867240186541,12.993353280532,12.7348120672969,12.7348120672969,22023.5680368021,0.0,1.0
2012-06-15,19.58,19.62,19.45,19.62,26700,12.9800947567763,13.0066118042876,12.8939143523646,13.0066118042876,40275.9771631927,0.0,1.0
2012-06-18,19.63,19.65,19.28,19.5,39800,13.0132410661654,13.0264995899211,12.7812169004416,12.9270606617537,60036.849853748,0.0,1.0
2012-06-19,19.72,19.73,19.49,19.65,33000,13.0729044230658,13.0795336849437,12.9204313998759,13.0264995899211,49779.2976174293,0.0,1.0
2012-06-20,19.66,19.95,19.64,19.73,23500,13.0331288517989,13.2253774462557,13.0198703280433,13.0795336849437,35448.8937578662,0.0,1.0
2012-06-21,19.51,19.9499,19.51,19.76,19900,12.9336899236316,13.225311153637,12.9336899236316,13.0994214705771,30018.4249268739,0.0,1.0
2012-06-22,20.63,20.64,19.52,19.53,169000,13.6761672539477,13.6827965158255,12.9403191855094,12.9469484473872,254930.342343803,0.0,1.0
2012-06-25,20.73,20.85,20.01,20.4,48500,13.7424598727259,13.8220110152598,13.2651530175227,13.5236942307578,73160.4828619792,0.0,1.0
2012-06-26,20.55,20.87,20.22,20.87,60800,13.6231331589251,13.8352695390154,13.404367516957,13.8352695390154,91714.5847012028,0.0,1.0
2012-06-27,20.8,21.088,20.5,20.5,34600,13.7888647058707,13.9797874479519,13.589986849536,13.589986849536,52192.8393200922,0.0,1.0
2012-06-28,21.21,21.72,20.9801,21.35,39700,14.0606644428614,14.3987567986303,13.9082577122902,14.1534741091509,59886.0034973313,0.0,1.0
2012-06-29,21.54,21.7,21.01,21.64,40900,14.2794300848295,14.3854982748747,13.9280792053049,14.3457227036077,61696.1597743289,0.0,1.0
2012-07-02,21.63,21.79,21.025,21.5,31800,14.3390934417299,14.4451616317751,13.9380230981217,14.2529130373182,47969.1413404318,0.0,1.0
2012-07-03,21.79,21.79,21.16,21.52,5200,14.4451616317751,14.4451616317751,14.0275181334723,14.2661715610739,7844.01053365549,0.0,1.0
2012-07-05,21.59,21.71,21.26,21.67,20500,14.3125763942186,14.3921275367525,14.0938107522505,14.3656104892412,30923.5030653727,0.0,1.0
2012-07-06,21.69,21.77,21.39,21.4,13900,14.3788690129968,14.4319031080194,14.1799911566622,14.18662041854,20967.6435418869,0.0,1.0
2012-07-09,21.49,21.78,21.3118,21.58,13800,14.2462837754404,14.4385323698973,14.1281503287776,14.3059471323408,20816.7971854704,0.0,1.0
2012-07-10,21.5,21.676,21.18,21.53,15500,14.2529130373182,14.3695880463679,14.0407766572279,14.2728008229517,23381.1852445501,0.0,1.0
2012-07-11,21.47,21.77,21.35,21.6,16600,14.2330252516848,14.4319031080194,14.1534741091509,14.3192056560964,25040.4951651309,0.0,1.0
2012-07-12,21.72,21.74,21.17,21.46,20500,14.3987567986303,14.412015322386,14.0341473953501,14.2263959898069,30923.5030653727,0.0,1.0
2012-07-13,21.63,21.73,21.286,21.65,41200,14.3390934417299,14.4053860605081,14.1110468331328,14.3523519654856,62148.6988435783,0.0,1.0
2012-07-16,21.39,21.74,21.37,21.48,18600,14.1799911566622,14.412015322386,14.1667326329065,14.2396545135626,28057.42229346,0.0,1.0
2012-07-17,21.14,21.59,21.13,21.58,38900,14.0142596097166,14.3125763942186,14.0076303478388,14.3059471323408,58679.2326459999,0.0,1.0
2012-07-18,21.24,21.49,21.16,21.22,12100,14.0805522284948,14.2462837754404,14.0275181334723,14.0672937047392,18252.4091263907,0.0,1.0
2012-07-19,21.18,21.34,21.11,21.24,8000,14.0407766572279,14.1468448472731,13.9943718240831,14.0805522284948,12067.7085133162,0.0,1.0
2012-07-20,21.1,21.26,21.08,21.09,12200,13.9877425622053,14.0938107522505,13.9744840384497,13.9811133003275,18403.2554828072,0.0,1.0
2012-07-23,20.65,21.1,20.48,21.0,45400,13.6894257777033,13.9877425622053,13.5767283257803,13.9214499434271,68484.2458130693,0.0,1.0
2012-07-24,21.36,21.58,20.81,20.81,13500,14.1601033710287,14.3059471323408,13.7954939677485,13.7954939677485,20364.258116221,0.0,1.0
2012-07-25,21.43,21.58,21.145,21.52,11300,14.2065082041735,14.3059471323408,14.0175742406555,14.2661715610739,17045.638275059,0.0,1.0
2012-07-26,21.46,21.58,21.361,21.58,16400,14.2263959898069,14.3059471323408,14.1607662972165,14.3059471323408,24738.8024522982,0.0,1.0
2012-07-27,21.67,21.6782,21.251,21.5,58900,14.3656104892412,14.371046483981,14.0878444165604,14.2529130373182,88848.5039292903,0.0,1.0
2012-07-30,21.75,21.75,21.45,21.59,16600,14.4186445842638,14.4186445842638,14.2197667279291,14.3125763942186,25040.495165131,0.0,1.0
2012-07-31,21.52,21.75,21.21,21.73,31900,14.2661715610739,14.4186445842638,14.0606644428614,14.4053860605081,48119.9876968481,0.0,1.0
2012-08-01,21.28,21.75,21.28,21.67,27800,14.1070692760061,14.4186445842638,14.1070692760061,14.3656104892412,41935.2870837737,0.0,1.0
2012-08-02,21.37,21.6025,21.14,21.32,13600,14.1667326329065,14.3208629715659,14.0142596097166,14.1335863235174,20515.1044726375,0.0,1.0
2012-08-03,21.95,21.98,21.3732,21.79,22700,14.5512298218202,14.5711176074537,14.1688539967074,14.4451616317751,34242.1229065347,0.0,1.0
2012-08-06,22.21,22.37,21.81,22.0,17300,14.7235906306436,14.8296588206888,14.4584201555307,14.5843761312093,26096.4196600462,0.0,1.0
2012-08-07,22.55,23.1,22.31,22.31,28700,14.9489855344896,15.3135949377698,14.7898832494218,14.7898832494218,43292.9042915217,0.0,1.0
2012-08-08,21.94,22.969,21.81,22.59,25900,14.5446005599424,15.2267516071703,14.4584201555307,14.9755025820009,39069.2063118611,0.0,1.0
2012-08-09,22.19,22.5,21.2521,21.83,36700,14.8414589068313,15.0487979001219,14.214158126808,14.6006781404293,54871.4924262032,0.1978,1.0
2012-08-10,21.78,22.2766,21.41,22.12,17700,14.567236367318,14.8993800578602,14.3197672462937,14.7946404244754,26463.9077913841,0.0,1.0
2012-08-13,22.04,22.11,21.54,21.82,8000,14.7411335874972,14.7879520698531,14.4067158563833,14.5939897858071,11961.0882672922,0.0,1.0
2012-08-14,21.96,22.49,21.77,22.1,32900,14.6876267505189,15.0421095454996,14.5605480126957,14.7812637152308,49189.9754992395,0.0,1.0
2012-08-15,22.37,22.4,21.5601,21.83,10800,14.9618492900323,14.9819143538991,14.4201594491741,14.6006781404293,16147.4691608445,0.0,1.0
2012-08-16,22.3,22.3,21.65,22.23,27100,14.9150308076763,14.9150308076763,14.4802877572284,14.8682123253204,40518.1865054526,0.0,1.0
2012-08-17,22.83,22.83,21.98,22.3,30200,15.269513602657,15.269513602657,14.7010034597635,14.9150308076763,45153.1082090282,0.0,1.0
2012-08-20,22.3,22.89,21.99,22.89,20300,14.9150308076763,15.3096437303906,14.7076918143858,15.3096437303906,30351.2614782542,0.0,1.0
2012-08-21,22.34,22.7977,22.01,22.35,25500,14.9417842261654,15.247910217227,14.7210685236303,14.9484725807877,38125.9688519942,0.0,1.0
2012-08-22,22.03,22.34,21.8,22.34,11900,14.7344452328749,14.9417842261654,14.5806130765625,14.9417842261654,17792.1187975972,0.0,1.0
2012-08-23,21.7,22.08,21.69,22.08,21500,14.5137295303398,14.7678870059863,14.5070411757175,14.7678870059863,32145.4247183478,0.0,1.0
2012-08-24,21.73,22.122,21.64,21.82,9100,14.5337945942066,14.7959780953998,14.4735994026061,14.5939897858071,13605.7379040449,0.0,1.0
2012-08-27,21.97,22.09,21.74,21.83,5000,14.6943151051412,14.7745753606085,14.5404829488289,14.6006781404293,7475.68016705767,0.0,1.0
2012-08-28,22.37,22.38,21.7501,22.03,7200,14.9618492900323,14.9685376446545,14.5472381869974,14.7344452328749,10764.979440563,0.0,1.0
2012-08-29,22.47,22.4899,21.86,22.2,16200,15.028732836255,15.0420426619534,14.6207432042962,14.8481472614536,24221.2037412669,0.0,1.0
2012-08-30,22.09,22.48,22.06,22.42,10100,14.7745753606085,15.0354211908773,14.7545102967417,14.9952910631437,15100.8739374565,0.0,1.0
2012-08-31,22.14,22.32,21.7,22.31,20500,14.8080171337199,14.9284075169209,14.5137295303398,14.9217191622986,30650.2886849364,0.0,1.0
2012-09-04,21.93,21.99,21.0,21.95,41500,14.6675616866521,14.7076918143858,14.0455447067804,14.6809383958967,62048.1453865786,0.0,1.0
2012-09-05,21.8,22.1,21.61,22.1,17400,14.5806130765625,14.7812637152308,14.4535343387393,14.7812637152308,26015.3669813607,0.0,1.0
2012-09-06,22.2,22.2,21.2601,21.89,14600,14.8481472614536,14.8481472614536,14.2195088105058,14.640808268163,21828.9860878083,0.0,1.0
2012-09-07,22.23,22.24,21.623,22.24,10900,14.8682123253204,14.8749006799427,14.4622291997482,14.8749006799427,16296.9827641857,0.0,1.0
2012-09-10,22.0,22.19,21.811,22.19,15200,14.714380169008,14.8414589068313,14.587970266647,14.8414589068313,22726.0677078554,0.0,1.0
2012-09-11,22.28,22.29,21.91,22.11,11800,14.9016540984318,14.9083424530541,14.6541849774076,14.7879520698531,17642.6051942561,0.0,1.0
2012-09-12,22.24,22.3,22.02,22.3,9800,14.8749006799427,14.9150308076763,14.7277568782526,14.9150308076763,14652.333127433,0.0,1.0
2012-09-13,22.54,22.76,22.14,22.16,23900,15.075551318611,15.2226951203011,14.8080171337199,14.8213938429645,35733.7511985355,0.0,1.0
2012-09-14,22.56,22.98,22.19,22.62,34900,15.0889280278555,15.3698389219911,14.8414589068313,15.1290581555892,52180.2475660625,0.0,1.0
2012-09-17,22.64,22.82,22.09,22.685,16200,15.1424348648337,15.2628252480347,14.7745753606085,15.172532460634,24221.2037412669,0.0,1.0
2012-09-18,22.83,23.025,22.51,22.63,34400,15.269513602657,15.3999365177914,15.0554862547441,15.1357465102115,51432.6795493567,0.0,1.0
2012-09-19,22.74,23.0,22.61,22.93,22500,15.2093184110565,15.3832156312357,15.1223698009669,15.3363971488798,33640.5607517595,0.0,1.0
2012-09-20,22.6,22.97,22.459,22.72,12600,15.1156814463446,15.3631505673689,15.0213756461705,15.1959417018119,18838.7140209853,0.0,1.0
2012-09-21,22.87,23.46,22.569,22.95,43000,15.2962670211461,15.6908799438604,15.0949475470156,15.3497738581243,64290.8494366958,0.0,1.0
2012-09-24,23.39,23.44,22.83,22.83,23200,15.6440614615045,15.6775032346158,15.269513602657,15.269513602657,34687.1559751475,0.0,1.0
2012-09-25,23.13,24.43,23.128,23.42,38700,15.4701642413253,16.3396503422212,15.4688265704008,15.6641265253713,57861.7644930262,0.0,1.0
2012-09-26,23.4,23.621,23.0,23.29,10000,15.6507498161267,15.798562453279,15.3832156312357,15.5771779152817,14951.3603341154,0.0,1.0
2012-09-27,23.49,23.59,23.24,23.59,8100,15.7109450077272,15.77782855395,15.5437361421703,15.77782855395,12110.6018706334,0.0,1.0
2012-09-28,23.23,24.2,23.23,23.5,21300,15.537047787548,16.1858181859089,15.537047787548,15.7176333623495,31846.3975116657,0.0,1.0
2012-10-01,23.45,23.62,23.22,23.39,15400,15.6841915892381,15.7978936178168,15.5303594329258,15.6440614615045,23025.0949145376,0.0,1.0
2012-10-02,22.89,23.57,22.15,23.57,29400,15.3096437303906,15.7644518447054,14.8147054883422,15.7644518447054,43956.9993822992,0.0,1.0
2012-10-03,23.53,23.67,22.98,22.98,14700,15.7376984262163,15.8313353909282,15.3698389219911,15.3698389219911,21978.4996911496,0.0,1.0
2012-10-04,24.24,24.37,23.47,23.66,6900,16.212571604398,16.2995202144876,15.6975682984827,15.8246470363059,10316.4386305395,0.0,1.0
2012-10-05,23.61,24.26,23.3,24.26,22200,15.7912052631945,16.2259483136425,15.583866269904,16.2259483136425,33192.0199417361,0.0,1.0
2012-10-08,23.56,23.79,23.46,23.61,3200,15.7577634900832,15.9115956463955,15.6908799438604,15.7912052631945,4784.43530691689,0.0,1.0
2012-10-09,23.28,23.65,23.25,23.65,8300,15.5704895606594,15.8179586816837,15.5504244967926,15.8179586816837,12409.6290773157,0.0,1.0
2012-10-10,24.01,24.02,23.2536,23.39,11400,16.0587394480856,16.0654278027079,15.5528323044566,15.6440614615045,17044.5507808915,0.0,1.0
2012-10-11,23.08,24.13,22.8,24.13,29100,15.4367224682139,16.1389997035529,15.2494485387902,16.1389997035529,43508.4585722756,0.0,1.0
2012-10-12,23.25,23.49,23.02,23.06,4100,15.5504244967926,15.7109450077272,15.3965923404802,15.4233457589693,6130.05773698728,0.0,1.0
2012-10-15,23.14,23.6,22.85,23.37,10600,15.4768525959476,15.7845169085723,15.2828903119015,15.6306847522599,15848.4419541622,0.0,1.0
2012-10-16,23.25,23.29,22.81,23.21,6900,15.5504244967926,15.5771779152817,15.2561368934124,15.5236710783035,10316.4386305396,0.0,1.0
2012-10-17,23.74,23.81,23.24,23.24,5100,15.8781538732841,15.9249723556401,15.5437361421703,15.5437361421703,7625.19377039883,0.0,1.0
2012-10-18,23.86,24.16,23.684,24.16,4200,15.9584141287515,16.1590647674197,15.8406990873994,16.1590647674197,6279.57134032842,0.0,1.0
2012-10-19,22.6,23.92,22.5,23.92,31400,15.1156814463446,15.9985442564851,15.0487979001219,15.9985442564851,46947.2714491222,0.0,1.0
2012-10-22,22.65,22.95,22.46,22.5,7100,15.149123219456,15.3497738581243,15.0220444816328,15.0487979001219,10615.4658372219,0.0,1.0
2012-10-23,23.04,23.15,22.03,22.65,7500,15.4099690497248,15.4835409505698,14.7344452328749,15.149123219456,11213.5202505865,0.0,1.0
2012-10-24,22.89,23.1599,22.56,22.56,5400,15.3096437303906,15.4901624216459,15.0889280278555,15.0889280278555,8073.7345804223,0.0,1.0
2012-10-25,23.01,23.4,22.62,23.08,8500,15.389903985858,15.6507498161267,15.1290581555892,15.4367224682139,12708.656283998,0.0,1.0
2012-10-26,22.61,23.1,22.37,22.94,25900,15.1223698009669,15.4500991774585,14.9618492900323,15.343085503502,38724.0232653587,0.0,1.0
2012-10-31,23.01,23.4,22.42,22.85,26300,15.389903985858,15.6507498161267,14.9952910631437,15.2828903119015,39322.0776787232,0.0,1.0
2012-11-01,23.76,23.76,22.335,23.09,12400,15.8915305825287,15.8915305825287,14.9384400488543,15.4434108228362,18539.686814303,0.0,1.0
2012-11-02,24.1,24.4,23.76,23.8,38400,16.1189346396861,16.3195852783544,15.8915305825287,15.9182840010178,57413.2236830028,0.0,1.0
2012-11-05,23.28,24.38,22.96,24.15,12500,15.5704895606594,16.3062085691098,15.3564622127466,16.1523764127975,18689.2004176442,0.0,1.0
2012-11-06,23.74,23.97,23.11,23.47,19700,15.8781538732841,16.0319860295965,15.4567875320807,15.6975682984827,29454.1798582073,0.0,1.0
2012-11-07,22.64,23.48,22.22,23.44,30600,15.2780078130273,15.8448596930159,14.994581873033,15.8178667463498,45345.1790625002,0.2027,1.0
2012-11-08,22.06,22.54,21.84,22.54,26100,14.8866100863685,15.210525446362,14.7381488797048,15.210525446362,38676.7703768383,0.0,1.0
2012-11-09,21.9,22.17,21.71,21.96,12400,14.7786382997039,14.9608406897003,14.6504218030399,14.8191277197031,18375.1706004904,0.0,1.0
2012-11-12,21.58,22.04,21.51,21.99,6300,14.5626947263749,14.8731136130354,14.5154570697092,14.8393724297027,9335.77215992655,0.0,1.0
2012-11-13,20.97,21.696,20.79,21.5,22300,14.1510522897165,14.6409742717067,14.029584029719,14.5087088330427,33045.6697089463,0.0,1.0
2012-11-14,19.945,21.296,19.79,21.11,32400,13.459358031397,14.3710448050454,13.3547603630658,14.245527603048,48012.5425367651,0.0,1.0
2012-11-15,20.65,20.7,19.78,19.82,17400,13.9351087163875,13.9688498997202,13.3480121263993,13.3750050730654,25784.513584559,0.0,1.0
2012-11-16,21.24,21.639,19.92,20.61,30300,14.3332546797129,14.6025093227075,13.4424874397307,13.9081157697214,44900.618483456,0.0,1.0
2012-11-19,21.0,21.54,20.75,21.51,10100,14.1712969997161,14.5357017797088,14.0025910830528,14.5154570697092,14966.8728278187,0.0,1.0
2012-11-20,21.19,21.24,20.5,20.99,24000,14.2995134963802,14.3332546797129,13.8338851663895,14.1645487630496,35564.8463235297,0.0,1.0
2012-11-21,21.57,21.57,21.0,21.47,7100,14.5559464897084,14.5559464897084,14.1712969997161,14.4884641230431,10521.2670373775,0.0,1.0
2012-11-23,21.0,21.69,20.79,21.54,21600,14.1712969997161,14.6369253297068,14.029584029719,14.5357017797088,32008.3616911767,0.0,1.0
2012-11-26,21.28,21.64,20.72,20.72,13900,14.360247626379,14.6031841463741,13.9823463730532,13.9823463730532,20597.9734957109,0.0,1.0
2012-11-27,21.38,21.7,21.041,21.2,25400,14.4277299930443,14.6436735663733,14.1989647700489,14.3062617330467,37639.4623590689,0.0,1.0
2012-11-28,21.17,21.47,21.14,21.39,11300,14.2860170230472,14.4884641230431,14.2657723130476,14.4344782297108,16745.1151439951,0.0,1.0
2012-11-29,21.03,21.4199,20.595,21.4,25800,14.1915417097157,14.4546554573438,13.8979934147216,14.4412264663774,38232.2097977944,0.0,1.0
2012-11-30,20.77,21.16,20.66,21.11,14600,14.0160875563859,14.2792687863806,13.941856953054,14.245527603048,21635.2815134805,0.0,1.0
2012-12-03,20.63,21.07,20.43,20.81,10600,13.9216122430545,14.2185346563818,13.7866475097238,14.043080503052,15707.8071262255,0.0,1.0
2012-12-04,20.89,21.08,20.15,20.76,30600,14.0970663963843,14.2252828930484,13.5976968830609,14.0093393197194,45345.1790625002,0.0,1.0
2012-12-05,20.84,21.04,20.59,21.01,11100,14.0633252130516,14.1982899463822,13.8946192963883,14.1780452363826,16448.7414246325,0.0,1.0
2012-12-06,21.18,21.23,20.4,20.77,10500,14.2927652597137,14.3265064430463,13.7664027997242,14.0160875563859,15559.6202665442,0.0,1.0
2012-12-07,21.03,21.27,20.54,21.05,19700,14.1915417097157,14.3534993897125,13.8608781130557,14.2050381830488,29192.8113572306,0.0,1.0
2012-12-10,21.16,21.27,20.8,21.12,9900,14.2792687863806,14.3534993897125,14.0363322663855,14.2522758397145,14670.499108456,0.0,1.0
2012-12-11,21.03,22.06,20.9,21.25,37500,14.1915417097157,14.8866100863685,14.1038146330508,14.3400029163794,55570.0723805151,0.0,1.0
2012-12-12,20.8,21.51,20.8,21.11,15600,14.0363322663855,14.5154570697092,14.0363322663855,14.245527603048,23117.1501102942,0.0,1.0
2012-12-13,21.09,21.39,20.85,20.88,9100,14.2320311297149,14.4344782297108,14.0700734497181,14.0903181597177,13485.004231005,0.0,1.0
2012-12-14,20.79,21.27,20.66,20.97,25100,14.029584029719,14.3534993897125,13.941856953054,14.1510522897165,37194.9017800246,0.0,1.0
2012-12-17,21.5,21.9975,20.77,20.9,20000,14.5087088330427,14.8444336072026,14.0160875563859,14.1038146330508,29637.3719362747,0.0,1.0
2012-12-18,22.13,22.15,21.55,21.55,28200,14.9338477430342,14.9473442163672,14.5424500163753,14.5424500163753,41788.6944301472,0.0,1.0
2012-12-19,22.31,22.49,21.85,22.32,19800,15.0553160030317,15.1767842630293,14.7448971163713,15.0620642396983,29340.998216912,0.0,1.0
2012-12-20,22.22,22.56,21.92,22.39,30000,14.994581873033,15.224021919695,14.792134773037,15.109301896364,44456.0579044119,0.0,1.0
2012-12-21,22.25,22.38,21.8101,22.26,62100,15.0148265830326,15.1025536596975,14.7179716520718,15.0215748196991,92024.0398621326,0.0,1.0
2012-12-24,22.58,22.89,21.865,22.2,19100,15.2375183930281,15.4467137296906,14.7550194713711,14.9810853996999,28303.6901991423,0.0,1.0
2012-12-26,21.8,22.68,21.68,22.68,10700,14.7111559330386,15.3050007596934,14.6301770930403,15.3050007596934,15855.993985907,0.0,1.0
2012-12-27,21.66,21.9899,21.216,21.88,8400,14.6166806197072,14.8393049473361,14.3170589117132,14.7651418263709,12447.6962132354,0.0,1.0
2012-12-28,22.03,22.39,21.4401,21.67,37200,14.8663653763689,15.109301896364,14.4682868954102,14.6234288563737,55125.5118014708,0.0,1.0
2012-12-31,22.43,22.48,21.69,22.18,26800,15.1362948430301,15.1700360263628,14.6369253297068,14.9675889263668,39714.0783946081,0.0,1.0
2013-01-02,22.6,22.8,22.32,22.8,28700,15.2510148663612,15.3859795996918,15.0620642396983,15.3859795996918,42529.628728554,0.0,1.0
2013-01-03,22.25,22.909,22.15,22.81,18200,15.0148265830326,15.459535379357,14.9473442163672,15.3927278363583,26970.0084620099,0.0,1.0
2013-01-04,22.57,22.929,22.29,22.51,8800,15.2307701563616,15.47303185269,15.0418195296987,15.1902807363624,13040.4436519608,0.0,1.0
2013-01-07,22.02,22.47,21.95,22.47,1755,14.8596171397023,15.1632877896962,14.8123794830366,15.1632877896962,2600.67938740811,0.0,1.0
2013-01-08,22.35,22.61,21.9,22.07,5917,15.0823089496979,15.2577631030277,14.7786382997039,14.893358323035,8768.21648734684,0.0,1.0
2013-01-09,22.67,22.87,22.25,22.45,16200,15.2982525230269,15.4332172563575,15.0148265830326,15.1497913163632,24006.2712683825,0.0,1.0
2013-01-10,22.58,22.83,22.5,22.83,5800,15.2375183930281,15.4062243096914,15.1835324996958,15.4062243096914,8594.83786151965,0.0,1.0
2013-01-11,22.74,22.98,22.4,22.72,23100,15.3454901796926,15.5074478596894,15.1160501330305,15.3319937063595,34231.1645863972,0.0,1.0
2013-01-14,22.81,22.92,22.56,22.76,3500,15.3927278363583,15.4669584396902,15.224021919695,15.3589866530257,5186.54008884807,0.0,1.0
2013-01-15,22.64,22.66,22.3401,22.66,6300,15.2780078130273,15.2915042863603,15.075628195398,15.2915042863603,9335.77215992651,0.0,1.0
2013-01-16,22.51,22.6,22.26,22.6,7600,15.1902807363624,15.2510148663612,15.0215748196991,15.2510148663612,11262.2013357844,0.0,1.0
2013-01-17,22.67,22.69,22.31,22.38,8800,15.2982525230269,15.3117489963599,15.0553160030317,15.1025536596975,13040.4436519608,0.0,1.0
2013-01-18,22.74,22.8,22.59,22.59,9300,15.3454901796926,15.3859795996918,15.2442666296946,15.2442666296946,13781.3779503677,0.0,1.0
2013-01-22,22.84,23.1085,22.64,22.75,8400,15.4129725463579,15.5941627008543,15.2780078130273,15.3522384163591,12447.6962132354,0.0,1.0
2013-01-23,22.56,22.86,22.369,22.8,11100,15.224021919695,15.426469019691,15.0951305993643,15.3859795996918,16448.7414246325,0.0,1.0
2013-01-24,22.88,22.98,22.46,22.58,19000,15.439965493024,15.5074478596894,15.1565395530297,15.2375183930281,28155.503339461,0.0,1.0
2013-01-25,22.5,23.32,22.45,23.01,19100,15.1835324996958,15.7368879063514,15.1497913163632,15.5276925696889,28303.6901991424,0.0,1.0
2013-01-28,22.87,22.95,22.52,22.52,11300,15.4332172563575,15.4872031496898,15.1970289730289,15.1970289730289,16745.1151439952,0.0,1.0
2013-01-29,22.88,22.99,22.72,22.93,17100,15.439965493024,15.5141960963559,15.3319937063595,15.4737066763567,25339.9530055149,0.0,1.0
2013-01-30,22.62,22.9299,22.61,22.9,8500,15.2645113396942,15.47363919399,15.2577631030277,15.4534619663571,12595.8830729168,0.0,1.0
2013-01-31,22.65,22.86,22.58,22.67,32400,15.2847560496938,15.426469019691,15.2375183930281,15.2982525230269,48012.542536765,0.0,1.0
2013-02-01,22.46,22.84,22.434,22.57,40300,15.1565395530297,15.4129725463579,15.1389941376967,15.2307701563616,59719.3044515935,0.0,1.0
2013-02-04,22.2,22.496,22.18,22.4,9200,14.9810853996999,15.1808332050292,14.9675889263668,15.1160501330305,13633.1910906863,0.0,1.0
2013-02-05,22.4,22.47,22.17,22.34,8200,15.1160501330305,15.1632877896962,14.9608406897003,15.0755607130313,12151.3224938726,0.0,1.0
2013-02-06,22.43,22.59,22.24,22.24,8200,15.1362948430301,15.2442666296946,15.008078346366,15.008078346366,12151.3224938726,0.0,1.0
2013-02-07,22.18,22.4,22.14,22.31,5400,15.1043756835974,15.2541936570145,15.077136052067,15.1929044860712,7929.62268080146,0.2027,1.0
2013-02-08,22.5,22.58,22.1671,22.22,7500,15.3222927358405,15.3767719989013,15.0955909024289,15.1316153151278,11013.3648344464,0.0,1.0
2013-02-11,22.45,22.6599,22.35,22.54,4300,15.2882431964275,15.4311831628832,15.2201441176016,15.3495323673709,6314.3291717493,0.0,1.0
2013-02-12,22.5,22.65,22.43,22.46,8100,15.3222927358405,15.4244413540794,15.2746233806623,15.2950531043101,11894.4340212022,0.0,1.0
2013-02-13,22.13,22.5,22.05,22.5,8100,15.0703261441844,15.3222927358405,15.0158468811237,15.3222927358405,11894.4340212022,0.0,1.0
2013-02-14,22.08,22.22,22.05,22.07,5900,15.0362766047715,15.1316153151278,15.0158468811237,15.0294666968889,8663.84700309786,0.0,1.0
2013-02-15,22.44,22.5799,22.06,22.3,26400,15.2814332885449,15.3767038998224,15.0226567890063,15.1860945781886,38767.0442172516,0.0,1.0
2013-02-19,22.5,22.593,22.41,22.47,10500,15.3222927358405,15.3856248791486,15.2610035648971,15.3018630121927,15418.710768225,0.0,1.0
2013-02-20,22.23,22.59,22.23,22.49,18700,15.1384252230104,15.3835819067839,15.1384252230104,15.3154828279579,27459.9896538865,0.0,1.0
2013-02-21,22.33,22.47,22.2,22.23,6500,15.2065243018364,15.3018630121927,15.1179954993626,15.1384252230104,9544.91618985357,0.0,1.0
2013-02-22,22.5,22.59,22.339,22.4,15100,15.3222927358405,15.3835819067839,15.2126532189307,15.2541936570145,22173.5745333522,0.0,1.0
2013-02-25,21.93,22.59,21.905,22.53,15400,14.9341279865325,15.3835819067839,14.917103216826,15.3427224594883,22614.1091267301,0.0,1.0
2013-02-26,22.34,22.48,22.0,22.0,5900,15.213334209719,15.3086729200753,14.9817973417107,14.9817973417107,8663.84700309785,0.0,1.0
2013-02-27,22.42,22.54,22.27,22.39,10600,15.2678134727797,15.3495323673709,15.1656648545408,15.2473837491319,15565.5556326843,0.0,1.0
2013-02-28,22.25,22.4,22.25,22.38,15700,15.1520450387756,15.2541936570145,15.1520450387756,15.2405738412493,23054.6437201079,0.0,1.0
2013-03-01,22.42,22.44,22.2,22.2,10100,15.2678134727797,15.2814332885449,15.1179954993626,15.1179954993626,14831.3313103879,0.0,1.0
2013-03-04,22.44,22.44,22.26,22.42,4100,15.2814332885449,15.2814332885449,15.1588549466582,15.2678134727797,6020.63944283073,0.0,1.0
2013-03-05,22.49,22.62,22.291,22.47,18700,15.3154828279579,15.4040116304316,15.1799656610942,15.3018630121927,27459.9896538865,0.0,1.0
2013-03-06,22.51,22.64,22.35,22.64,13900,15.3291026437231,15.4176314461968,15.2201441176016,15.4176314461968,20411.4361598407,0.0,1.0
2013-03-07,22.51,22.55,22.3701,22.44,8200,15.3291026437231,15.3563422752535,15.2338320324456,15.2814332885449,12041.2788856614,0.0,1.0
2013-03-08,22.47,22.61,22.33,22.5,18200,15.3018630121927,15.397201722549,15.2065243018364,15.3222927358405,26725.7653315901,0.0,1.0
2013-03-11,22.53,22.618,22.4,22.43,11900,15.3427224594883,15.4026496488551,15.2541936570145,15.2746233806623,17474.538870655,0.0,1.0
2013-03-12,22.57,22.63,22.39,22.51,7400,15.3699620910187,15.4108215383142,15.2473837491319,15.3291026437231,10866.5199699871,0.0,1.0
2013-03-13,22.47,22.562,22.38,22.5,4000,15.3018630121927,15.3645141647126,15.2405738412493,15.3222927358405,5873.79457837144,0.0,1.0
2013-03-14,22.27,22.495,22.16,22.39,6200,15.1656648545408,15.3188877818992,15.0907558678322,15.2473837491319,9104.38159647573,0.0,1.0
2013-03-15,22.28,22.34,22.19,22.32,41000,15.1724747624234,15.213334209719,15.11118559148,15.1997143939538,60206.3944283072,0.0,1.0
2013-03-18,21.93,22.2,21.93,22.2,16600,14.9341279865325,15.1179954993626,14.9341279865325,15.1179954993626,24376.2475002415,0.0,1.0
2013-03-19,21.95,21.99,21.92,21.99,8600,14.9477478022977,14.9749874338281,14.9273180786499,14.9749874338281,12628.6583434986,0.0,1.0
2013-03-20,21.99,22.0,21.92,21.99,8900,14.9749874338281,14.9817973417107,14.9273180786499,14.9749874338281,13069.1929368765,0.0,1.0
2013-03-21,21.73,21.99,21.5201,21.89,23400,14.7979298288806,14.9749874338281,14.6549898624249,14.9068883550021,34361.698283473,0.0,1.0
2013-03-22,21.94,22.01,21.77,21.86,9300,14.9409378944151,14.9886072495933,14.825169460411,14.8864586313544,13656.5723947136,0.0,1.0
2013-03-25,22.24,22.25,21.79,22.0,14800,15.145235130893,15.1520450387756,14.8387892761762,14.9817973417107,21733.0399399743,0.0,1.0
2013-03-26,22.23,22.29,22.0434,22.29,9800,15.1384252230104,15.179284670306,15.0113523419212,15.179284670306,14390.79671701,0.0,1.0
2013-03-27,22.25,22.31,21.91,22.17,9900,15.1520450387756,15.1929044860712,14.9205081707673,15.0975657757148,14537.6415814693,0.0,1.0
2013-03-28,22.47,22.57,22.2072,22.33,12500,15.3018630121927,15.3699620910187,15.1228986330381,15.2065243018364,18355.6080574108,0.0,1.0
2013-04-01,22.16,22.5799,22.09,22.51,17400,15.0907558678322,15.3767038998224,15.0430865126541,15.3291026437231,25551.0064159158,0.0,1.0
2013-04-02,21.98,22.44,21.95,22.32,14000,14.9681775259455,15.2814332885449,14.9477478022977,15.1997143939538,20558.2810243001,0.0,1.0
2013-04-03,21.75,22.164,21.7,22.07,20500,14.8115496446458,15.0934798309853,14.7775001052328,15.0294666968889,30103.1972141537,0.0,1.0
2013-04-04,21.91,21.92,21.68,21.88,9900,14.9205081707673,14.9273180786499,14.7638802894676,14.9000784471196,14537.6415814694,0.0,1.0
2013-04-05,22.17,22.19,21.72,21.73,13900,15.0975657757148,15.11118559148,14.791119920998,14.7979298288806,20411.4361598408,0.0,1.0
2013-04-08,22.39,22.5,22.25,22.29,7800,15.2473837491319,15.3222927358405,15.1520450387756,15.179284670306,11453.8994278243,0.0,1.0
2013-04-09,21.81,22.46,21.81,22.46,17900,14.8524090919414,15.2950531043101,14.8524090919414,15.2950531043101,26285.2307382122,0.0,1.0
2013-04-10,21.89,21.98,21.8,21.93,8700,14.9068883550021,14.9681775259455,14.8455991840588,14.9341279865325,12775.5032079579,0.0,1.0
2013-04-11,21.93,21.9975,21.81,21.94,4600,14.9341279865325,14.98009486474,14.8524090919414,14.9409378944151,6754.86376512717,0.0,1.0
2013-04-12,22.1,22.34,21.86,21.88,25000,15.0498964205367,15.213334209719,14.8864586313544,14.9000784471196,36711.2161148214,0.0,1.0
2013-04-15,21.97,22.28,21.885,22.05,18300,14.9613676180629,15.1724747624234,14.9034834010608,15.0158468811237,26872.6101960494,0.0,1.0
2013-04-16,22.14,22.29,21.88,21.89,12300,15.077136052067,15.179284670306,14.9000784471196,14.9068883550021,18061.9183284922,0.0,1.0
2013-04-17,21.97,22.24,21.83,22.05,13500,14.9613676180629,15.145235130893,14.8660289077066,15.0158468811237,19824.0567020036,0.0,1.0
2013-04-18,22.08,22.18,21.81,21.97,20000,15.0362766047715,15.1043756835974,14.8524090919414,14.9613676180629,29368.9728918571,0.0,1.0
2013-04-19,22.58,22.65,22.01,22.11,15900,15.3767719989013,15.4244413540794,14.9886072495933,15.0567063284193,23348.3334490264,0.0,1.0
2013-04-22,22.24,22.65,22.1,22.65,8100,15.145235130893,15.4244413540794,15.0498964205367,15.4244413540794,11894.4340212022,0.0,1.0
2013-04-23,22.44,22.47,22.1101,22.47,9200,15.2814332885449,15.3018630121927,15.0567744274981,15.3018630121927,13509.7275302543,0.0,1.0
2013-04-24,22.55,22.66,22.47,22.48,8900,15.3563422752535,15.431251261962,15.3018630121927,15.3086729200753,13069.1929368764,0.0,1.0
2013-04-25,22.77,22.84,22.6,22.6,5300,15.5061602486706,15.5538296038487,15.3903918146664,15.3903918146664,7782.77781634215,0.0,1.0
2013-04-26,22.82,22.93,22.56,22.79,17600,15.5402097880836,15.6151187747921,15.3631521831361,15.5197800644358,25844.6961448343,0.0,1.0
2013-04-29,23.22,23.25,22.85,22.96,9800,15.8126061033874,15.8330358270352,15.5606395117313,15.6355484984399,14390.79671701,0.0,1.0
2013-04-30,23.57,23.7,23.1701,23.22,6700,16.0509528792782,16.139481681752,15.7786246630532,15.8126061033874,9838.60591877219,0.0,1.0
2013-05-01,22.69,23.58,22.5,23.57,35300,15.4516809856098,16.0577627871608,15.3222927358405,16.0509528792782,51836.237154128,0.0,1.0
2013-05-02,23.04,23.2299,22.72,22.72,10200,15.6900277615007,15.8193479121912,15.4721107092576,15.4721107092576,14978.1761748471,0.0,1.0
2013-05-03,23.44,23.748,22.71,23.27,19200,15.9624240768045,16.1721692395884,15.465300801375,15.8466556428004,28194.2139761829,0.0,1.0
2013-05-06,23.22,23.51,23.11,23.51,7200,15.8126061033874,16.0100934319827,15.7376971166788,16.0100934319827,10572.8302410686,0.0,1.0
2013-05-07,23.2,23.2999,22.83,23.1,10400,15.7989862876222,15.8670172673693,15.5470196959661,15.7308872087962,15271.8659037657,0.0,1.0
2013-05-08,22.66,22.97,22.34,22.97,29200,15.571331067107,15.7843545724381,15.3514358357975,15.7843545724381,42492.963327825,0.2057,1.0
2013-05-09,22.66,23.05,22.6,22.6,12400,15.571331067107,15.8393283802655,15.5301007112365,15.5301007112365,18044.9570296243,0.0,1.0
2013-05-10,22.48,22.85,22.34,22.76,13000,15.4476399994954,15.7018938606971,15.3514358357975,15.6400483268913,18918.1001117029,0.0,1.0
2013-05-13,21.95,22.52,21.89,22.52,16900,15.083438522639,15.4751269034091,15.0422081667684,15.4751269034091,24593.5301452137,0.0,1.0
2013-05-14,22.08,22.09,21.821,21.99,15200,15.1727709603585,15.1796426863369,14.9947932575173,15.1109254265527,22119.624745991,0.0,1.0
2013-05-15,22.12,22.58,22.05,22.05,9300,15.2002578642722,15.5163572592796,15.1521557824232,15.1521557824232,13533.7177722182,0.0,1.0
2013-05-16,22.28,22.33,22.02,22.13,6500,15.3102054799269,15.344564109819,15.1315406044879,15.2071295902506,9459.05005585147,0.0,1.0
2013-05-17,22.65,22.88,22.32,22.34,29900,15.5644593411286,15.7225090386323,15.3376923838406,15.3514358357975,43511.6302569166,0.0,1.0
2013-05-20,22.56,22.88,22.33,22.72,13600,15.5026138073228,15.7225090386323,15.344564109819,15.6125614229776,19791.2431937815,0.0,1.0
2013-05-21,22.75,23.23,22.52,22.52,19400,15.6331766009128,15.9630194478771,15.4751269034091,15.4751269034091,28231.6263205413,0.0,1.0
2013-05-22,22.15,22.98,22.06,22.93,16300,15.2208730422074,15.7912262984166,15.1590275084016,15.7568676685244,23720.3870631352,0.0,1.0
2013-05-23,22.41,22.729,22.06,22.06,7300,15.3995379176464,15.6187459763581,15.1590275084016,15.1590275084016,10623.2408319563,0.0,1.0
2013-05-24,22.61,22.83,22.25,22.25,13600,15.5369724372149,15.6881504087402,15.2895903019917,15.2895903019917,19791.2431937815,0.0,1.0
2013-05-28,22.63,22.95,22.02,22.75,20900,15.5507158891717,15.7706111204813,15.1315406044879,15.6331766009128,30414.4840257378,0.0,1.0
2013-05-29,22.22,22.6199,22.13,22.57,6300,15.2689751240564,15.5437754459335,15.2071295902506,15.5094855333012,9168.00236182525,0.0,1.0
2013-05-30,22.37,22.4,22.1401,22.26,7300,15.3720510137327,15.392666191668,15.2140700334888,15.2964620279701,10623.2408319563,0.0,1.0
2013-05-31,22.11,22.35,22.06,22.23,13500,15.1933861382937,15.3583075617759,15.1590275084016,15.2758468500348,19645.7193467684,0.0,1.0
2013-06-03,22.41,22.55,22.05,22.1,33300,15.3995379176464,15.4957420813444,15.1521557824232,15.1865144123153,48459.4410553621,0.0,1.0
2013-06-04,22.08,22.37,22.01,22.37,13700,15.1727709603585,15.3720510137327,15.1246688785095,15.3720510137327,19936.7670407945,0.0,1.0
2013-06-05,22.04,22.22,21.8,22.0,22200,15.1452840564448,15.2689751240564,14.9803626329626,15.1177971525311,32306.294036908,0.0,1.0
2013-06-06,22.09,22.27,21.95,22.11,14400,15.1796426863369,15.3033337539485,15.083438522639,15.1933861382937,20955.4339698863,0.0,1.0
2013-06-07,22.23,22.28,22.155,22.26,5000,15.2758468500348,15.3102054799269,15.2243089051966,15.2964620279701,7276.19235065497,0.0,1.0
2013-06-10,22.1,22.15,21.89,22.15,8800,15.1865144123153,15.2208730422074,15.0422081667684,15.2208730422074,12806.0985371527,0.0,1.0
2013-06-11,21.89,22.04,21.8,21.96,8200,15.0422081667684,15.1452840564448,14.9803626329626,15.0903102486174,11932.9554550742,0.0,1.0
2013-06-12,21.77,22.05,21.6501,22.05,24300,14.9597474550274,15.1521557824232,14.8773554605461,15.1521557824232,35362.294824183,0.0,1.0
2013-06-13,22.04,22.05,21.711,21.84,19200,15.1452840564448,15.1521557824232,14.9192042717547,15.0078495368763,27940.578626515,0.0,1.0
2013-06-14,21.77,22.0,21.75,21.95,4500,14.9597474550274,15.1177971525311,14.9460040030705,15.083438522639,6548.57311558944,0.0,1.0
2013-06-17,21.63,21.96,21.56,21.96,10300,14.8635432913294,15.0903102486174,14.8154412094805,15.0903102486174,14988.9562423492,0.0,1.0
2013-06-18,22.02,22.04,21.72,21.72,15600,15.1315406044879,15.1452840564448,14.9253888251352,14.9253888251352,22701.7201340435,0.0,1.0
2013-06-19,22.01,22.19,21.82,21.91,11800,15.1246688785095,15.2483599461211,14.9941060849195,15.0559516187253,17171.8139475457,0.0,1.0
2013-06-20,21.63,21.905,21.57,21.82,7700,14.8635432913294,15.0525157557361,14.8223129354589,14.9941060849195,11205.3362200087,0.0,1.0
2013-06-21,21.72,21.86,21.54,21.75,34200,14.9253888251352,15.0215929888332,14.8016977575236,14.9460040030705,49769.15567848,0.0,1.0
2013-06-24,21.99,22.22,21.58,21.58,28500,15.1109254265527,15.2689751240564,14.8291846614373,14.8291846614373,41474.2963987332,0.0,1.0
2013-06-25,21.94,22.18,21.71,22.14,36500,15.0765667966605,15.2414882201427,14.9185170991568,15.214001316229,53116.2041597814,0.0,1.0
2013-06-26,21.76,22.056,21.75,22.03,5400,14.9528757290489,15.1562788180103,14.9460040030705,15.1384123304664,7858.28773870737,0.0,1.0
2013-06-27,22.04,22.19,21.875,21.93,12300,15.1452840564448,15.2483599461211,15.0319005778008,15.0696950706821,17899.4331826112,0.0,1.0
2013-06-28,22.28,22.29,22.1,22.16,60900,15.3102054799269,15.3170772059054,15.1865144123153,15.2277447681859,88624.0228309776,0.0,1.0
2013-07-01,22.38,22.39,22.13,22.23,7900,15.3789227397112,15.3857944656896,15.2071295902506,15.2758468500348,11496.3839140348,0.0,1.0
2013-07-02,22.11,22.71,22.02,22.39,26300,15.1933861382937,15.6056896969991,15.1315406044879,15.3857944656896,38272.7717644452,0.0,1.0
2013-07-03,22.26,22.29,21.89,21.97,3600,15.2964620279701,15.3170772059054,15.0422081667684,15.0971819745958,5238.85849247157,0.0,1.0
2013-07-05,22.32,22.53,21.885,22.53,9500,15.3376923838406,15.4819986293875,15.0387723037792,15.4819986293875,13824.7654662444,0.0,1.0
2013-07-08,22.06,22.36,22.06,22.36,18900,15.1590275084016,15.3651792877543,15.1590275084016,15.3651792877543,27504.0070854758,0.0,1.0
2013-07-09,22.3,22.35,21.82,22.23,11700,15.3239489318838,15.3583075617759,14.9941060849195,15.2758468500348,17026.2901005326,0.0,1.0
2013-07-10,22.22,22.25,21.86,22.09,25100,15.2689751240564,15.2895903019917,15.0215929888332,15.1796426863369,36526.4856002879,0.0,1.0
2013-07-11,23.37,23.5,22.32,22.37,44200,16.0592236115751,16.1485560492946,15.3376923838406,15.3720510137327,64321.5403797897,0.0,1.0
2013-07-12,23.73,24.27,22.91,23.37,41700,16.3066057467983,16.6776789496332,15.7431242165676,16.0592236115751,60683.4442044624,0.0,1.0
2013-07-15,23.0,23.92,22.86,23.92,23300,15.8049697503734,16.4371685403883,15.7087655866755,16.4371685403883,33907.0563540521,0.0,1.0
2013-07-16,22.99,23.28,22.87,22.95,18700,15.798098024395,15.9973780777693,15.7156373126539,15.7706111204813,27212.9593914495,0.0,1.0
2013-07-17,23.05,23.3,22.75,23.16,16700,15.8393283802655,16.0111215297261,15.6331766009128,15.9149173660282,24302.4824511876,0.0,1.0
2013-07-18,23.18,23.26,22.9,23.15,9900,15.928660817985,15.9836346258124,15.7362524905892,15.9080456400498,14406.8608542968,0.0,1.0
2013-07-19,23.08,23.5,22.86,23.09,14300,15.8599435582008,16.1485560492946,15.7087655866755,15.8668152841792,20809.9101228732,0.0,1.0
2013-07-22,23.52,23.62,22.9,22.97,8900,16.1622995012514,16.2310167610356,15.7362524905892,15.7843545724381,12951.6223841658,0.0,1.0
2013-07-23,23.68,23.88,23.11,23.59,11700,16.2722471169062,16.4096816364747,15.8805587361361,16.2104015831004,17026.2901005326,0.0,1.0
2013-07-24,23.79,24.05,23.77,23.79,14000,16.3478361026688,16.5265009781078,16.334092650712,16.3478361026688,20373.3385818339,0.0,1.0
2013-07-25,23.99,24.22,23.7,23.7,18300,16.4852706222373,16.643320319741,16.285990568863,16.285990568863,26630.8640033972,0.0,1.0
2013-07-26,23.58,23.99,23.43,23.82,8900,16.203529857122,16.4852706222373,16.1004539674456,16.3684512806041,12951.6223841658,0.0,1.0
2013-07-29,23.33,23.62,23.08,23.62,5000,16.0317367076614,16.2310167610356,15.8599435582008,16.2310167610356,7276.19235065495,0.0,1.0
2013-07-30,23.36,23.47,23.22,23.47,6600,16.0523518855966,16.1279408713593,15.9561477218987,16.1279408713593,9604.57390286457,0.0,1.0
2013-07-31,23.54,23.75,23.49,23.49,4700,16.1760429532083,16.3203491987551,16.1416843233161,16.1416843233161,6839.62080961565,0.0,1.0
2013-08-01,22.86,23.79,22.6188,23.79,21800,15.7087655866755,16.3478361026688,15.5430195560759,16.3478361026688,31724.1986488556,0.0,1.0
2013-08-02,22.7,22.84,22.42,22.84,7400,15.5988179710207,15.6950221347186,15.4064096436249,15.6950221347186,10768.7646789693,0.0,1.0
2013-08-05,22.44,22.71,22.3,22.61,13100,15.4201530955817,15.6056896969991,15.3239489318838,15.5369724372149,19063.623958716,0.0,1.0
2013-08-06,22.35,22.438,22.23,22.43,6600,15.3583075617759,15.418778750386,15.2758468500348,15.4132813696033,9604.57390286455,0.0,1.0
2013-08-07,22.42,22.61,22.33,22.41,5300,15.4064096436249,15.5369724372149,15.344564109819,15.3995379176464,7712.76389169424,0.0,1.0
2013-08-08,22.28,22.39,22.2,22.39,2700,15.4515568833031,15.5278437440375,15.3960755300417,15.5278437440375,3893.19991857936,0.2057,1.0
2013-08-09,22.68,22.74,22.27,22.27,10900,15.7289636496102,15.7705746645562,15.4446217141454,15.4446217141454,15716.9922638944,0.0,1.0
2013-08-12,22.66,22.92,22.35,22.54,22500,15.7150933112948,15.8954077093944,15.5001030674068,15.6318712814027,32443.332654828,0.0,1.0
2013-08-13,22.7,22.819,22.373,22.61,4500,15.7428339879255,15.8253625009019,15.5160539564695,15.6804174655064,6488.66653096561,0.0,1.0
2013-08-14,22.47,22.76,22.27,22.73,22000,15.583325097299,15.7844450028716,15.4446217141454,15.7636394953985,31722.3697069428,0.0,1.0
2013-08-15,22.06,22.72,22.0201,22.33,9700,15.2989831618342,15.7567043262409,15.2713118368951,15.4862327290915,13986.6811889703,0.0,1.0
2013-08-16,22.01,22.24,21.97,22.0,8400,15.2643073160458,15.4238162066724,15.2365666394151,15.2573721468882,12112.1775244692,0.0,1.0
2013-08-19,22.01,22.2,22.0,22.07,10400,15.2643073160458,15.3960755300417,15.2573721468882,15.3059183309919,14996.0293160094,0.0,1.0
2013-08-20,22.64,22.7,22.07,22.1,11200,15.7012229729795,15.7428339879255,15.3059183309919,15.3267238384649,16149.5700326255,0.0,1.0
2013-08-21,22.24,22.55,22.21,22.55,5100,15.4238162066724,15.6388064505604,15.4030106991994,15.6388064505604,7353.82206842768,0.0,1.0
2013-08-22,22.3,23.5,22.2701,22.28,6000,15.4654272216185,16.2976475205396,15.444691065837,15.4515568833031,8651.55537462078,0.0,1.0
2013-08-23,22.3,22.579,22.12,22.45,11200,15.4654272216185,15.6589184411176,15.3405941767803,15.5694547589836,16149.5700326255,0.0,1.0
2013-08-26,22.28,22.69,22.28,22.36,4100,15.4515568833031,15.7358988187678,15.4515568833031,15.5070382365645,5911.89617265755,0.0,1.0
2013-08-27,21.87,22.265,21.79,22.01,26400,15.1672149478384,15.4411541295666,15.111733594577,15.2643073160458,38066.8436483315,0.0,1.0
2013-08-28,21.8,22.04,21.63,21.94,15300,15.1186687637346,15.2851128235189,15.0007708880541,15.2157611319421,22061.4662052831,0.0,1.0
2013-08-29,21.91,21.93,21.5677,21.65,16500,15.1949556244691,15.2088259627844,14.9575647842018,15.0146412263695,23791.7772802072,0.0,1.0
2013-08-30,21.8,21.88,21.53,21.88,19000,15.1186687637346,15.174150116996,14.9314191964774,15.174150116996,27396.5920196326,0.0,1.0
2013-09-03,21.91,21.98,21.735,21.98,7600,15.1949556244691,15.2435018085728,15.0735901642097,15.2435018085728,10958.636807853,0.0,1.0
2013-09-04,22.0,22.02,21.77,21.92,6700,15.2573721468882,15.2712424852035,15.0978632562616,15.2018907936268,9660.90350165987,0.0,1.0
2013-09-05,22.1,22.15,21.96,22.08,3000,15.3267238384649,15.3613996842533,15.2296314702575,15.3128535001496,4325.77768731041,0.0,1.0
2013-09-06,22.09,22.2203,21.998,22.2,10000,15.3197886693072,15.4101539234318,15.2559851130566,15.3960755300417,14419.2589577014,0.0,1.0
2013-09-09,22.33,22.34,22.08,22.23,8900,15.4862327290915,15.4931678982492,15.3128535001496,15.4168810375147,12833.1404723542,0.0,1.0
2013-09-10,22.54,22.55,22.09,22.31,39800,15.6318712814027,15.6388064505604,15.3197886693072,15.4723623907761,57388.6506516513,0.0,1.0
2013-09-11,22.46,22.56,22.33,22.5,14600,15.5763899281413,15.645741619718,15.4862327290915,15.604130604772,21052.1180782439,0.0,1.0
2013-09-12,22.34,22.63,22.34,22.49,8600,15.4931678982492,15.6942878038218,15.4931678982492,15.5971954356143,12400.5627036231,0.0,1.0
2013-09-13,22.21,22.63,22.11,22.32,19900,15.4030106991994,15.6942878038218,15.3336590076226,15.4792975599338,28694.3253258256,0.0,1.0
2013-09-16,21.85,22.47,21.71,22.33,46600,15.153344609523,15.583325097299,15.0562522413155,15.4862327290915,67193.7467428883,0.0,1.0
2013-09-17,21.91,21.9999,21.74,21.8,7800,15.1949556244691,15.2573027951966,15.0770577487886,15.1186687637346,11247.021987007,0.0,1.0
2013-09-18,22.29,22.29,21.7,21.8625,12200,15.4584920524608,15.4584920524608,15.0493170721579,15.1620135709701,17591.4959283956,0.0,1.0
2013-09-19,22.21,22.32,21.95,22.31,25900,15.4030106991994,15.4792975599338,15.2226963010998,15.4723623907761,37345.8807004464,0.0,1.0
2013-09-20,22.11,22.23,21.87,22.23,42400,15.3336590076226,15.4168810375147,15.1672149478384,15.4168810375147,61137.6579806537,0.0,1.0
2013-09-23,22.74,22.74,22.15,22.15,13700,15.7705746645562,15.7705746645562,15.3613996842533,15.3613996842533,19754.3847720509,0.0,1.0
2013-09-24,22.72,22.96,22.69,22.69,15000,15.7567043262409,15.9231483860251,15.7358988187678,15.7358988187678,21628.888436552,0.0,1.0
2013-09-25,22.49,22.96,22.47,22.81,10800,15.5971954356143,15.9231483860251,15.583325097299,15.81912084866,15572.7996743174,0.0,1.0
2013-09-26,22.29,22.8,22.26,22.64,8400,15.4584920524608,15.8121856795023,15.4376865449877,15.7012229729795,12112.1775244691,0.0,1.0
2013-09-27,22.35,22.63,22.25,22.25,14900,15.5001030674068,15.6942878038218,15.4307513758301,15.4307513758301,21484.695846975,0.0,1.0
2013-09-30,22.25,22.35,22.19,22.2,26400,15.4307513758301,15.5001030674068,15.389140360884,15.3960755300417,38066.8436483315,0.0,1.0
2013-10-01,22.6,22.7683,22.0201,22.15,40100,15.6734822963487,15.7902011932724,15.2713118368951,15.3613996842533,57821.2284203825,0.0,1.0
2013-10-02,22.33,22.49,22.18,22.49,33400,15.4862327290915,15.5971954356143,15.3822051917263,15.5971954356143,48160.3249187224,0.0,1.0
2013-10-03,22.26,22.36,22.03,22.33,11600,15.4376865449877,15.5070382365645,15.2781776543612,15.4862327290915,16726.3403909336,0.0,1.0
2013-10-04,22.28,22.42,22.15,22.19,7000,15.4515568833031,15.5486492515106,15.3613996842533,15.389140360884,10093.4812703909,0.0,1.0
2013-10-07,22.22,22.38,22.06,22.06,15200,15.409945868357,15.5209085748799,15.2989831618342,15.2989831618342,21917.2736157061,0.0,1.0
2013-10-08,22.18,22.53,22.1,22.23,18600,15.3822051917263,15.624936112245,15.3267238384649,15.4168810375147,26819.8216613246,0.0,1.0
2013-10-09,22.25,22.54,22.17,22.17,11200,15.4307513758301,15.6318712814027,15.3752700225687,15.3752700225687,16149.5700326255,0.0,1.0
2013-10-10,22.3,22.54,22.19,22.47,18900,15.4654272216185,15.6318712814027,15.389140360884,15.583325097299,27252.3994300554,0.0,1.0
2013-10-11,22.41,22.5363,22.23,22.26,13700,15.5417140823529,15.6293052688143,15.4168810375147,15.4376865449877,19754.3847720508,0.0,1.0
2013-10-14,22.53,22.54,22.18,22.26,7300,15.624936112245,15.6318712814027,15.3822051917263,15.4376865449877,10526.059039122,0.0,1.0
2013-10-15,22.25,22.54,22.21,22.54,9200,15.4307513758301,15.6318712814027,15.4030106991994,15.6318712814027,13265.7182410852,0.0,1.0
2013-10-16,22.22,22.46,22.18,22.29,9300,15.409945868357,15.5763899281413,15.3822051917263,15.4584920524608,13409.9108306623,0.0,1.0
2013-10-17,22.39,22.468,22.16,22.16,9800,15.5278437440375,15.5819380634674,15.368334853411,15.368334853411,14130.8737785473,0.0,1.0
2013-10-18,22.54,22.57,22.2101,22.42,16300,15.6318712814027,15.6526767888757,15.4030800508909,15.5486492515106,23503.3921010532,0.0,1.0
2013-10-21,22.42,22.69,22.41,22.55,12800,15.5486492515106,15.7358988187678,15.5417140823529,15.6388064505604,18456.6514658577,0.0,1.0
2013-10-22,22.28,22.69,22.0,22.56,54600,15.4515568833031,15.7358988187678,15.2573721468882,15.645741619718,78729.1539090493,0.0,1.0
2013-10-23,22.22,22.4,22.0601,22.11,13700,15.409945868357,15.5347789131952,15.2990525135258,15.3336590076226,19754.3847720509,0.0,1.0
2013-10-24,22.34,22.44,22.17,22.37,9500,15.4931678982492,15.5625195898259,15.3752700225687,15.5139734057222,13698.2960098162,0.0,1.0
2013-10-25,22.57,22.58,22.42,22.42,6700,15.6526767888757,15.6596119580334,15.5486492515106,15.5486492515106,9660.90350165991,0.0,1.0
2013-10-28,22.68,22.72,22.4101,22.4101,11200,15.7289636496102,15.7567043262409,15.5417834340445,15.5417834340445,16149.5700326255,0.0,1.0
2013-10-29,22.82,22.92,22.51,22.68,10300,15.8260560178176,15.8954077093944,15.6110657739297,15.7289636496102,14851.8367264324,0.0,1.0
2013-10-30,22.71,22.8,22.5625,22.76,7800,15.7497691570832,15.8121856795023,15.6474754120075,15.7844450028716,11247.021987007,0.0,1.0
2013-10-31,22.9,22.93,22.71,22.87,42300,15.881537371079,15.9023428785521,15.7497691570832,15.860731863606,60993.4653910768,0.0,1.0
2013-11-01,22.8,22.95,22.75,22.81,27100,15.8121856795023,15.9162132168674,15.7775098337139,15.81912084866,39076.1917753706,0.0,1.0
2013-11-04,22.83,22.919,22.7,22.79,14500,15.8329911869753,15.8947141924786,15.7428339879255,15.8052505103446,20907.9254886669,0.0,1.0
2013-11-05,22.78,22.92,22.7301,22.829,5600,15.7983153411869,15.8954077093944,15.7637088470901,15.8322976700595,8074.78501631276,0.0,1.0
2013-11-06,22.51,22.78,22.5,22.6,3400,15.7558721059419,15.944858577226,15.7488726070055,15.81886759637,4857.49055878267,0.2088,1.0
2013-11-07,22.53,22.71,22.5,22.5,12800,15.7698711038148,15.8958620846709,15.7488726070055,15.7488726070055,18287.023280123,0.0,1.0
2013-11-08,22.77,22.82,22.5,22.62,11000,15.9378590782896,15.9728565729718,15.7488726070055,15.8328665942429,15715.4106313556,0.0,1.0
2013-11-11,22.19,22.77,22.17,22.58,13100,15.5318881399756,15.9378590782896,15.5178891421028,15.8048685984971,18715.6253882509,0.0,1.0
2013-11-12,21.97,22.19,21.86,22.07,6500,15.3778991633738,15.5318881399756,15.3009046750729,15.4478941527383,9286.37900943744,0.0,1.0
2013-11-13,22.27,22.27,21.91,21.91,15000,15.5878841314672,15.5878841314672,15.3359021697551,15.3359021697551,21430.1054063941,0.0,1.0
2013-11-14,22.39,22.39,22.1101,22.21,33900,15.6718781187046,15.6718781187046,15.4759621434734,15.5458871378485,48432.0382184506,0.0,1.0
2013-11-15,22.42,22.44,21.9901,22.32,9300,15.6928766155139,15.7068756133868,15.3919681562361,15.6228816261495,13286.6653519643,0.0,1.0
2013-11-18,22.31,22.6,22.23,22.4,4900,15.615882127213,15.81886759637,15.5598861357214,15.678877617641,7000.50109942207,0.0,1.0
2013-11-19,22.35,22.57,22.0,22.31,12400,15.6438801229588,15.7978690995606,15.3988976601832,15.615882127213,17715.5538026191,0.0,1.0
2013-11-20,22.52,22.56,22.35,22.37,6700,15.7628716048784,15.7908696006242,15.6438801229588,15.6578791208317,9572.11374818935,0.0,1.0
2013-11-21,22.89,22.92,22.2301,22.51,14100,16.0218530655269,16.0428515623363,15.5599561307108,15.7558721059419,20144.2990820105,0.0,1.0
2013-11-22,22.97,22.99,22.64,22.96,36300,16.0778490570185,16.0918480548914,15.8468655921158,16.0708495580821,51860.8550834737,0.0,1.0
2013-11-25,23.32,23.64,23.08,23.12,16000,16.3228315197941,16.5468154857604,16.1548435453194,16.1828415410652,22858.7791001537,0.0,1.0
2013-11-26,22.97,23.28,22.93,23.28,9600,16.0778490570185,16.2948335240484,16.0498510612727,16.2948335240484,13715.2674600922,0.0,1.0
2013-11-27,23.62,23.82,22.74,23.05,10300,16.5328164878876,16.6728064666165,15.9168605814802,16.1338450485101,14715.3390457239,0.0,1.0
2013-11-29,23.7,23.81,23.18,23.75,4100,16.5888124793791,16.66580696768,16.2248385346839,16.6238099740614,5857.56214441439,0.0,1.0
2013-12-02,22.53,23.56,22.52,23.56,10700,15.7698711038148,16.4908194942689,15.7628716048784,16.4908194942689,15286.8085232278,0.0,1.0
2013-12-03,22.6,22.73,22.5201,22.57,8500,15.81886759637,15.9098610825438,15.7629415998678,15.7978690995606,12143.7263969566,0.0,1.0
2013-12-04,22.28,22.78,22.17,22.52,17300,15.5948836304037,15.944858577226,15.5178891421028,15.7628716048784,24716.0549020411,0.0,1.0
2013-12-05,22.36,22.39,22.05,22.21,6700,15.6508796218952,15.6718781187046,15.4338951548654,15.5458871378485,9572.11374818938,0.0,1.0
2013-12-06,22.62,22.66,22.21,22.34,5100,15.8328665942429,15.8608645899886,15.5458871378485,15.6368806240223,7286.23583817397,0.0,1.0
2013-12-09,22.41,22.62,22.4,22.5,7000,15.6858771165775,15.8328665942429,15.678877617641,15.7488726070055,10000.7158563172,0.0,1.0
2013-12-10,22.01,22.3,21.901,22.3,15900,15.4058971591196,15.6088826282766,15.3296026207123,15.6088826282766,22715.9117307777,0.0,1.0
2013-12-11,21.68,22.1,21.62,22.02,15900,15.1749136942169,15.4688926495476,15.1329167005982,15.412896658056,22715.9117307776,0.0,1.0
2013-12-12,22.08,22.14,21.65,21.65,16200,15.4548936516747,15.4968906452934,15.1539151974075,15.1539151974075,23144.5138389056,0.0,1.0
2013-12-13,22.1,22.18,21.76,22.04,12900,15.4688926495476,15.5248886410392,15.2309096857084,15.4268956559289,18429.8906494989,0.0,1.0
2013-12-16,22.37,22.38,21.96,21.9601,10800,15.6578791208317,15.6648786197681,15.3708996644374,15.3709696594267,15429.6758926037,0.0,1.0
2013-12-17,22.46,22.48,22.0216,22.34,12700,15.7208746112597,15.7348736091326,15.4140165778859,15.6368806240223,18144.155910747,0.0,1.0
2013-12-18,23.13,23.13,22.49,22.49,18900,16.1898410400016,16.1898410400016,15.741873108069,15.741873108069,27001.9328120566,0.0,1.0
2013-12-19,23.04,23.38,22.8601,23.2,12300,16.1268455495736,16.3648285134128,16.0009245637069,16.2388375325568,17572.6864332432,0.0,1.0
2013-12-20,23.53,23.63,23.02,23.14,57100,16.4698209974595,16.539815986824,16.1128465517007,16.1968405389381,81577.2679136736,0.0,1.0
2013-12-23,23.43,23.57,23.0,23.54,13000,16.3998260080951,16.4978189932053,16.0988475538278,16.476820496396,18572.7580188748,0.0,1.0
2013-12-24,23.27,23.4958,23.051,23.38,7000,16.2878340251119,16.4458827110969,16.1345449984037,16.3648285134128,10000.7158563172,0.0,1.0
2013-12-26,23.28,23.46,23.08,23.4,6700,16.2948335240484,16.4208245049044,16.1548435453194,16.3788275112857,9572.11374818933,0.0,1.0
2013-12-27,23.25,23.41,23.09,23.39,6400,16.273835027239,16.3858270102222,16.1618430442559,16.3718280123493,9143.51164006148,0.0,1.0
2013-12-30,22.99,23.101,22.8101,23.1,10100,16.0918480548914,16.169542493086,15.9659270690247,16.1688425431923,14429.604306972,0.0,1.0
2013-12-31,22.95,23.1799,22.82,23.08,16300,16.0638500591456,16.2247685396945,15.9728565729718,16.1548435453194,23287.3812082816,0.0,1.0
2014-01-02,22.45,22.9569,22.21,22.72,49300,15.7138751123233,16.0686797134118,15.5458871378485,15.9028615836073,70433.6131023483,0.0,1.0
2014-01-03,22.93,22.94,22.26,22.52,18300,16.0498510612727,16.0568505602092,15.5808846325308,15.7628716048784,26144.7285958008,0.0,1.0
2014-01-06,22.53,23.04,22.48,23.04,7200,15.7698711038148,16.1268455495736,15.7348736091326,16.1268455495736,10286.4505950692,0.0,1.0
2014-01-07,23.7,23.82,22.56,22.73,34500,16.5888124793791,16.6728064666165,15.7908696006242,15.9098610825438,49289.2424347064,0.0,1.0
2014-01-08,22.7,23.59,22.7,23.59,10700,15.8888625857344,16.5118179910782,15.8888625857344,16.5118179910782,15286.8085232278,0.0,1.0
2014-01-09,22.6,22.9166,22.39,22.7,8700,15.81886759637,16.0404717326979,15.6718781187046,15.8888625857344,12429.4611357085,0.0,1.0
2014-01-10,22.6,22.818,22.4,22.66,10400,15.81886759637,15.9714566731845,15.678877617641,15.8608645899886,14858.2064150999,0.0,1.0
2014-01-13,22.5,22.66,22.28,22.48,10200,15.7488726070055,15.8608645899886,15.5948836304037,15.7348736091326,14572.471676348,0.0,1.0
2014-01-14,22.51,22.6,22.2865,22.6,4300,15.7558721059419,15.81886759637,15.5994333047124,15.81886759637,6143.29688316632,0.0,1.0
2014-01-15,22.5,22.58,22.2756,22.46,10300,15.7488726070055,15.8048685984971,15.5918038508716,15.7208746112597,14715.3390457239,0.0,1.0
2014-01-16,22.47,22.576,22.28,22.36,5600,15.7278741101962,15.8020687989225,15.5948836304037,15.6508796218952,8000.57268505376,0.0,1.0
2014-01-17,22.24,22.47,22.211,22.38,12800,15.5668856346579,15.7278741101962,15.5465870877422,15.6648786197681,18287.0232801229,0.0,1.0
2014-01-21,22.42,22.44,22.25,22.25,6000,15.6928766155139,15.7068756133868,15.5738851335943,15.5738851335943,8572.04216255764,0.0,1.0
2014-01-22,22.31,22.44,22.27,22.44,4100,15.615882127213,15.7068756133868,15.5878841314672,15.7068756133868,5857.56214441438,0.0,1.0
2014-01-23,22.27,22.5799,22.22,22.4,5500,15.5878841314672,15.8047986035077,15.552886636785,15.678877617641,7857.70531567784,0.0,1.0
2014-01-24,22.16,22.48,22.05,22.11,27300,15.5108896431663,15.7348736091326,15.4338951548654,15.4758921484841,39002.7918396372,0.0,1.0
2014-01-27,22.14,22.37,22.0,22.12,8600,15.4968906452934,15.6578791208317,15.3988976601832,15.4828916474205,12286.5937663326,0.0,1.0
2014-01-28,22.34,22.34,21.9444,22.16,28700,15.6368806240223,15.6368806240223,15.3599804460965,15.5108896431663,41002.9350109008,0.0,1.0
2014-01-29,22.2,22.3,22.0,22.09,14200,15.5388876389121,15.6088826282766,15.3988976601832,15.4618931506112,20287.1664513864,0.0,1.0
2014-01-30,22.46,22.5,22.2503,22.3,19700,15.7208746112597,15.7488726070055,15.5740951185624,15.6088826282766,28144.8717670642,0.0,1.0
2014-01-31,22.51,22.51,22.19,22.22,20400,15.7558721059419,15.7558721059419,15.5318881399756,15.552886636785,29144.943352696,0.0,1.0
2014-02-03,22.18,22.56,22.0,22.38,25600,15.5248886410392,15.7908696006242,15.3988976601832,15.6648786197681,36574.0465602459,0.0,1.0
2014-02-04,22.1,22.46,22.08,22.27,13900,15.4688926495476,15.7208746112597,15.4548936516747,15.5878841314672,19858.5643432585,0.0,1.0
2014-02-05,22.07,22.22,22.01,22.03,20500,15.4478941527383,15.552886636785,15.4058971591196,15.4198961569925,29287.8107220719,0.0,1.0
2014-02-06,21.65,21.97,21.58,21.94,20200,15.3000647352005,15.5262088790926,15.2505957037241,15.5050078656027,28583.5391920823,0.2088,1.0
2014-02-07,21.61,21.73,21.251,21.63,20000,15.271796717214,15.3566007711735,15.018091255785,15.2859307262073,28300.5338535468,0.0,1.0
2014-02-10,21.78,21.78,21.3201,21.51,23300,15.3919357936567,15.3919357936567,15.0669242568567,15.2011266722477,32970.121939382,0.0,1.0
2014-02-11,22.08,22.14,21.73,21.74,8900,15.6039459285555,15.6463479555353,15.3566007711735,15.3636677756702,12593.7375648284,0.0,1.0
2014-02-12,22.1,22.129,21.911,22.03,9600,15.6180799375488,15.638574250589,15.4845135525625,15.5686109060724,13584.2562497025,0.0,1.0
2014-02-13,22.09,22.15,21.91,21.91,14900,15.6110129330522,15.6534149600319,15.4838068521129,15.4838068521129,21083.8977208923,0.0,1.0
2014-02-14,22.05,22.15,21.69,22.14,9700,15.5827449150657,15.6534149600319,15.328332753187,15.6463479555353,13725.7589189702,0.0,1.0
2014-02-18,22.18,22.21,21.9472,21.98,14700,15.6746159735218,15.6958169870117,15.5100961088403,15.5332758835893,20800.8923823569,0.0,1.0
2014-02-19,22.1,22.39,22.1,22.18,11600,15.6180799375488,15.823023067951,15.6180799375488,15.6746159735218,16414.3096350572,0.0,1.0
2014-02-20,22.37,22.38,22.0101,22.05,6500,15.8088890589578,15.8159560634544,15.5545475671241,15.5827449150657,9197.67350240269,0.0,1.0
2014-02-21,22.37,22.49,22.1701,22.43,24900,15.8088890589578,15.8936931129173,15.6676196390702,15.8512910859375,35234.1646476657,0.0,1.0
2014-02-24,22.25,22.52,22.19,22.33,14400,15.7240850049982,15.9148941264072,15.6816829780185,15.7806210409713,20376.3843745537,0.0,1.0
2014-02-25,22.32,22.5,22.07,22.18,5900,15.7735540364746,15.9007601174139,15.5968789240589,15.6746159735218,8348.65748679632,0.0,1.0
2014-02-26,21.96,22.28,21.72,22.28,18600,15.519141874596,15.7452860184881,15.3495337666769,15.7452860184881,26319.4964837985,0.0,1.0
2014-02-27,21.79,21.84,21.48,21.84,32500,15.3990027981533,15.4343378206365,15.1799256587578,15.4343378206365,45988.3675120136,0.0,1.0
2014-02-28,21.76,22.13,21.605,21.82,15700,15.3778017846634,15.6392809510387,15.2682632149657,15.4202038116432,22215.9190750343,0.0,1.0
2014-03-03,21.82,22.03,21.522,21.64,21600,15.4202038116432,15.5686109060724,15.2096070776437,15.2929977307039,30564.5765618306,0.0,1.0
2014-03-04,22.45,22.48,21.8,21.98,30700,15.8654250949308,15.8866261084207,15.4060698026499,15.5332758835893,43441.3194651943,0.0,1.0
2014-03-05,22.44,22.49,21.97,22.32,15100,15.8583580904342,15.8936931129173,15.5262088790926,15.7735540364746,21366.9030594278,0.0,1.0
2014-03-06,22.29,22.48,21.945,22.4,9900,15.7523530229847,15.8866261084207,15.5085413678511,15.8300900724477,14008.7642575057,0.0,1.0
2014-03-07,22.42,22.45,22.17,22.45,5700,15.8442240814409,15.8654250949308,15.6675489690252,15.8654250949308,8065.65214826085,0.0,1.0
2014-03-10,22.57,22.57,22.1525,22.29,16300,15.9502291488903,15.9502291488903,15.6551817111561,15.7523530229847,23064.9350906407,0.0,1.0
2014-03-11,22.43,22.63,22.3,22.3,10000,15.8512910859375,15.9926311758701,15.7594200274814,15.7594200274814,14150.2669267734,0.0,1.0
2014-03-12,22.56,22.56,22.15,22.27,6400,15.9431621443937,15.9431621443937,15.6534149600319,15.7382190139915,9056.17083313498,0.0,1.0
2014-03-13,22.19,22.55,22.17,22.48,23200,15.6816829780185,15.9360951398971,15.6675489690252,15.8866261084207,32828.6192701142,0.0,1.0
2014-03-14,22.49,22.67,22.2,22.2,12700,15.8936931129173,16.0208991938566,15.6887499825151,15.6887499825151,17970.8389970022,0.0,1.0
2014-03-17,22.24,22.68,22.1701,22.54,13900,15.7170180005016,16.0279661983532,15.6676196390702,15.9290281354005,19668.871028215,0.0,1.0
2014-03-18,22.32,22.32,22.1,22.15,21100,15.7735540364746,15.7735540364746,15.6180799375488,15.6534149600319,29857.0632154919,0.0,1.0
2014-03-19,22.29,22.3199,22.11,22.23,11500,15.7523530229847,15.7734833664297,15.6251469420454,15.709950996005,16272.8069657895,0.0,1.0
2014-03-20,22.41,22.43,22.13,22.13,14400,15.8371570769443,15.8512910859375,15.6392809510387,15.6392809510387,20376.3843745537,0.0,1.0
2014-03-21,22.49,22.53,22.17,22.43,32200,15.8936931129173,15.9219611309038,15.6675489690252,15.8512910859375,45563.8595042104,0.0,1.0
2014-03-24,22.29,22.48,22.15,22.45,16900,15.7523530229847,15.8866261084207,15.6534149600319,15.8654250949308,23913.9511062471,0.0,1.0
2014-03-25,22.43,22.49,22.28,22.35,8500,15.8512910859375,15.8936931129173,15.7452860184881,15.7947550499645,12027.7268877574,0.0,1.0
2014-03-26,22.27,22.4799,22.27,22.43,10900,15.7382190139915,15.8865554383757,15.7382190139915,15.8512910859375,15423.790950183,0.0,1.0
2014-03-27,22.28,22.4099,22.19,22.29,16600,15.7452860184881,15.8370864068993,15.6816829780185,15.7523530229847,23489.4430984439,0.0,1.0
2014-03-28,22.3,22.4,22.19,22.25,12100,15.7594200274814,15.8300900724477,15.6816829780185,15.7240850049982,17121.8229813958,0.0,1.0
2014-03-31,22.46,22.63,22.24,22.33,90400,15.8724920994274,15.9926311758701,15.7170180005016,15.7806210409713,127918.413018032,0.0,1.0
2014-04-01,22.31,22.5899,22.07,22.38,90800,15.766487031978,15.9642924878386,15.5968789240589,15.8159560634544,128484.423695102,0.0,1.0
2014-04-02,22.35,22.41,22.23,22.33,7500,15.7947550499645,15.8371570769443,15.709950996005,15.7806210409713,10612.7001950801,0.0,1.0
2014-04-03,22.28,22.44,22.24,22.29,7200,15.7452860184881,15.8583580904342,15.7170180005016,15.7523530229847,10188.1921872769,0.0,1.0
2014-04-04,22.06,22.42,21.9,22.42,24500,15.5898119195623,15.8442240814409,15.4767398476162,15.8442240814409,34668.1539705948,0.0,1.0
2014-04-07,22.2,22.24,21.9001,22.0,22400,15.6887499825151,15.7170180005016,15.4768105176612,15.5474098925825,31696.5979159724,0.0,1.0
2014-04-08,22.36,22.46,22.03,22.24,16000,15.8018220544611,15.8724920994274,15.5686109060724,15.7170180005016,22640.4270828375,0.0,1.0
2014-04-09,22.32,22.475,22.1701,22.4,20400,15.7735540364746,15.8830926061724,15.6676196390702,15.8300900724477,28866.5445306178,0.0,1.0
2014-04-10,22.21,22.36,22.05,22.23,18600,15.6958169870117,15.8018220544611,15.5827449150657,15.709950996005,26319.4964837986,0.0,1.0
2014-04-11,22.15,22.37,22.06,22.06,19900,15.6534149600319,15.8088890589578,15.5898119195623,15.5898119195623,28159.0311842791,0.0,1.0
2014-04-14,22.08,22.38,22.08,22.29,10100,15.6039459285555,15.8159560634544,15.6039459285555,15.7523530229847,14291.7695960412,0.0,1.0
2014-04-15,22.31,22.39,21.99,22.22,13600,15.766487031978,15.823023067951,15.5403428880859,15.7028839915083,19244.3630204118,0.0,1.0
2014-04-16,22.48,22.49,22.26,22.37,12100,15.8866261084207,15.8936931129173,15.7311520094949,15.8088890589578,17121.8229813958,0.0,1.0
2014-04-17,22.52,22.59,22.33,22.39,36300,15.9148941264072,15.9643631578836,15.7806210409713,15.823023067951,51365.4689441874,0.0,1.0
2014-04-21,22.59,22.62,22.4,22.48,9600,15.9643631578836,15.9855641713735,15.8300900724477,15.8866261084207,13584.2562497025,0.0,1.0
2014-04-22,22.53,22.55,22.3,22.53,10000,15.9219611309038,15.9360951398971,15.7594200274814,15.9219611309038,14150.2669267734,0.0,1.0
2014-04-23,22.26,22.64,22.22,22.43,12100,15.7311520094949,15.9996981803667,15.7028839915083,15.8512910859375,17121.8229813958,0.0,1.0
2014-04-24,22.23,22.5235,22.16,22.33,11000,15.709950996005,15.917367577981,15.6604819645286,15.7806210409713,15565.2936194507,0.0,1.0
2014-04-25,22.03,22.38,22.01,22.16,15900,15.5686109060724,15.8159560634544,15.5544768970791,15.6604819645286,22498.9244135697,0.0,1.0
2014-04-28,22.08,22.11,21.85,22.05,27600,15.6039459285555,15.6251469420454,15.4414048251331,15.5827449150657,39054.7367178947,0.0,1.0
2014-04-29,22.06,22.24,21.89,22.11,12000,15.5898119195623,15.7170180005016,15.4696728431196,15.6251469420454,16980.3203121281,0.0,1.0
2014-04-30,22.02,22.13,21.99,22.09,14500,15.5615439015758,15.6392809510387,15.5403428880859,15.6110129330522,20517.8870438214,0.0,1.0
2014-05-01,21.8,22.02,21.65,21.94,29400,15.4060698026499,15.5615439015758,15.3000647352005,15.5050078656027,41601.7847647139,0.0,1.0
2014-05-02,21.73,21.9523,21.61,21.8,17400,15.3566007711735,15.5137002811336,15.271796717214,15.4060698026499,24621.4644525858,0.0,1.0
2014-05-05,21.8,21.94,21.7,21.71,30900,15.4060698026499,15.5050078656027,15.3353997576837,15.3424667621803,43724.3248037299,0.0,1.0
2014-05-06,21.6,21.83,21.6,21.8,29000,15.2647297127174,15.4272708161398,15.2647297127174,15.4060698026499,41035.7740876428,0.0,1.0
2014-05-07,21.86,21.9399,21.62,21.74,24600,15.4484718296297,15.5049371955578,15.2788637217106,15.3636677756702,34809.6566398626,0.0,1.0
2014-05-08,21.53,21.7015,21.5,21.67,26700,15.3650105065245,15.4874024852458,15.3436008309465,15.4649223258888,37412.991013309,0.2119,1.0
2014-05-09,21.44,21.67,21.41,21.5,32500,15.3007814797903,15.4649223258888,15.2793718042123,15.3436008309465,45540.1576004698,0.0,1.0
2014-05-12,21.89,21.9397,21.49,21.49,20400,15.6219266134613,15.6573953093356,15.3364642724204,15.3364642724204,28585.2066169102,0.0,1.0
2014-05-13,21.69,21.92,21.62,21.78,18300,15.4791954429409,15.6433362890394,15.4292395332587,15.5434244696751,25642.6118181106,0.0,1.0
2014-05-14,21.11,21.8389,21.11,21.75,34100,15.0652750484316,15.5854587993933,15.0652750484316,15.522014794097,47782.1345900314,0.0,1.0
2014-05-15,21.27,21.35,21.04,21.11,20300,15.179459984848,15.2365524530561,15.0153191387495,15.0652750484316,28445.0830550626,0.0,1.0
2014-05-16,21.51,21.53,21.15,21.22,29900,15.3507373894725,15.3650105065245,15.0938212825357,15.1437771922179,41896.9449924321,0.0,1.0
2014-05-19,21.63,21.63,21.4,21.53,10800,15.4363760917848,15.4363760917848,15.2722352456863,15.3650105065245,15133.3446795407,0.0,1.0
2014-05-20,21.36,21.67,21.03,21.51,35900,15.2436890115822,15.4649223258888,15.0081825802235,15.3507373894725,50304.358703288,0.0,1.0
2014-05-21,21.44,21.5899,21.32,21.37,17200,15.3007814797903,15.4077584920954,15.2151427774781,15.2508255701082,24101.2526377871,0.0,1.0
2014-05-22,21.6,21.7,21.3301,21.48,20300,15.4149664162067,15.4863320014669,15.2223507015894,15.3293277138944,28445.0830550626,0.0,1.0
2014-05-23,22.09,22.14,21.544,21.7,23900,15.7646577839817,15.8003405766119,15.375001688461,15.4863320014669,33489.5312815763,0.0,1.0
2014-05-27,22.46,22.48,21.96,22.06,20500,16.0287104494445,16.0429835664966,15.6718825231435,15.7432481084037,28725.3301787579,0.0,1.0
2014-05-28,22.25,22.36,21.96,22.36,19700,15.8788427203981,15.9573448641843,15.6718825231435,15.9573448641843,27604.341683977,0.0,1.0
2014-05-29,22.24,22.3899,21.95,22.2,22500,15.8717061618721,15.9786831741771,15.6647459646174,15.843159927768,31527.8014157097,0.0,1.0
2014-05-30,22.38,22.49,22.1996,22.34,10500,15.9716179812364,16.0501201250226,15.8428744654269,15.9430717471323,14712.9739939979,0.0,1.0
2014-06-02,22.05,22.49,21.96,22.49,16700,15.7361115498777,16.0501201250226,15.6718825231435,16.0501201250226,23400.634828549,0.0,1.0
2014-06-03,21.8,22.13,21.75,21.9,13500,15.5576975867271,15.7932040180858,15.522014794097,15.6290631719873,18916.6808494259,0.0,1.0
2014-06-04,22.01,22.07,21.57,21.75,19500,15.7075653157736,15.7503846669297,15.3935567406286,15.522014794097,27324.0945602818,0.0,1.0
2014-06-05,22.51,22.56,21.96,21.96,20900,16.0643932420747,16.1000760347048,15.6718825231435,15.6718825231435,29285.8244261481,0.0,1.0
2014-06-06,22.58,22.59,22.04,22.57,30100,16.1143491517568,16.1214857102828,15.7289749913516,16.1072125932308,42177.1921161273,0.0,1.0
2014-06-09,22.62,22.78,22.39,22.46,26000,16.1428953858609,16.2570803222772,15.9787545397624,16.0287104494445,36432.1260803757,0.0,1.0
2014-06-10,22.61,22.78,22.34,22.5,13300,16.1357588273349,16.2570803222772,15.9430717471323,16.0572566835486,18636.4337257306,0.0,1.0
2014-06-11,22.39,22.5665,22.2,22.5665,11600,15.9787545397624,16.1047147977467,15.843159927768,16.1047147977467,16254.3331743215,0.0,1.0
2014-06-12,22.28,22.36,22.11,22.29,13200,15.9002523959762,15.9573448641843,15.7789309010338,15.9073889545022,18496.310163883,0.0,1.0
2014-06-13,22.27,22.35,22.1,22.32,7200,15.8931158374501,15.9502083056583,15.7717943425078,15.9287986300802,10088.8964530272,0.0,1.0
2014-06-16,22.15,22.3,22.03,22.16,11500,15.8074771351379,15.9145255130282,15.7218384328256,15.8146136936639,16114.2096124739,0.0,1.0
2014-06-17,22.22,22.3,22.15,22.15,13300,15.85743304482,15.9145255130282,15.8074771351379,15.8074771351379,18636.4337257307,0.0,1.0
2014-06-18,22.3,22.38,22.15,22.16,7800,15.9145255130282,15.9716179812364,15.8074771351379,15.8146136936639,10929.6378241127,0.0,1.0
2014-06-19,22.38,22.55,22.2001,22.39,7100,15.9716179812364,16.0929394761787,15.8432312933532,15.9787545397624,9948.77289117951,0.0,1.0
2014-06-20,22.45,22.79,22.33,22.45,59400,16.0215738909185,16.2642168808033,15.9359351886063,16.0215738909185,83233.395737474,0.0,1.0
2014-06-23,22.4,22.79,22.38,22.53,9800,15.9858910982884,16.2642168808033,15.9716179812364,16.0786663591267,13732.1090610647,0.0,1.0
2014-06-24,22.42,22.75,22.41,22.52,11100,16.0001642153405,16.2356706466992,15.9930276568144,16.0715298006007,15553.7153650835,0.0,1.0
2014-06-25,22.68,22.78,22.4,22.42,11400,16.185714737017,16.2570803222772,15.9858910982884,16.0001642153405,15974.0860506263,0.0,1.0
2014-06-26,22.53,22.697,22.4,22.66,6600,16.0786663591267,16.1978468865113,15.9858910982884,16.171441619965,9248.15508194154,0.0,1.0
2014-06-27,22.48,22.75,22.46,22.52,52600,16.0429835664966,16.2356706466992,16.0287104494445,16.0715298006007,73704.9935318371,0.0,1.0
2014-06-30,22.48,22.586,22.4,22.45,13100,16.0429835664966,16.1186310868724,15.9858910982884,16.0215738909185,18356.1866020355,0.0,1.0
2014-07-01,22.7,22.85,22.45,22.45,24700,16.1999878540691,16.3070362319594,16.0215738909185,16.0215738909185,34610.5197763569,0.0,1.0
2014-07-02,22.61,22.798,22.52,22.6812,10500,16.1357588273349,16.2699261276241,16.0715298006007,16.1865711240401,14712.9739939979,0.0,1.0
2014-07-03,22.4,22.74,22.4,22.72,14500,15.9858910982884,16.2285340881732,15.9858910982884,16.2142609711211,20317.9164679019,0.0,1.0
2014-07-07,22.16,22.48,22.16,22.48,17300,15.8146136936639,16.0429835664966,15.8146136936639,16.0429835664966,24241.3761996346,0.0,1.0
2014-07-08,21.91,22.4599,21.84,22.15,31800,15.6361997305134,16.0286390838593,15.5862438208312,15.8074771351379,44559.2926675364,0.0,1.0
2014-07-09,21.5,22.07,21.45,21.91,46000,15.3436008309465,15.7503846669297,15.3079180383164,15.6361997305134,64456.8384498954,0.0,1.0
2014-07-10,21.38,21.65,21.25,21.4,36900,15.2579621286342,15.4506492088368,15.1651868677959,15.2722352456863,51705.5943217641,0.0,1.0
2014-07-11,21.45,21.5099,21.3,21.32,18200,15.3079180383164,15.3506660238872,15.200869660426,15.2151427774781,25502.488256263,0.0,1.0
2014-07-14,21.64,21.885,21.535,21.72,26200,15.4435126503108,15.6183583341983,15.3685787857875,15.5006051185189,36712.3732040709,0.0,1.0
2014-07-15,21.42,21.7399,21.37,21.7399,17600,15.2865083627383,15.5148068699857,15.2508255701082,15.5148068699857,24661.7468851774,0.0,1.0
2014-07-16,21.39,21.7,21.37,21.48,22000,15.2650986871602,15.4863320014669,15.2508255701082,15.3293277138944,30827.1836064719,0.0,1.0
2014-07-17,21.26,21.57,21.25,21.37,19700,15.172323426322,15.3935567406286,15.1651868677959,15.2508255701082,27604.3416839769,0.0,1.0
2014-07-18,21.6,21.6699,21.22,21.22,16900,15.4149664162067,15.4648509603036,15.1437771922179,15.1437771922179,23680.8819522442,0.0,1.0
2014-07-21,21.74,21.85,21.44,21.44,12200,15.514878235571,15.5933803793572,15.3007814797903,15.3007814797903,17095.0745454071,0.0,1.0
2014-07-22,21.93,22.02,21.79,21.94,17900,15.6504728475654,15.7147018742996,15.5505610282011,15.6576094060914,25082.1175707202,0.0,1.0
2014-07-23,22.0,22.08,21.78,21.87,8800,15.7004287572476,15.7575212254557,15.5434244696751,15.6076534964093,12330.8734425887,0.0,1.0
2014-07-24,21.85,22.15,21.83,21.98,17700,15.5933803793572,15.8074771351379,15.5791072623052,15.6861556401955,24801.8704470251,0.0,1.0
2014-07-25,21.67,21.9499,21.51,21.84,18400,15.4649223258888,15.6646745990322,15.3507373894725,15.5862438208312,25782.7353799583,0.0,1.0
2014-07-28,21.72,21.82,21.5692,21.65,6300,15.5006051185189,15.5719707037792,15.3929858159465,15.4506492088368,8827.78439639877,0.0,1.0
2014-07-29,21.84,21.99,21.5801,21.5801,14800,15.5862438208312,15.6932921987215,15.4007646647399,15.4007646647399,20738.2871534447,0.0,1.0
2014-07-30,21.86,21.98,21.74,21.85,7100,15.6005169378832,15.6861556401955,15.514878235571,15.5933803793572,9948.77289117956,0.0,1.0
2014-07-31,21.79,21.96,21.61,21.73,18300,15.5505610282011,15.6718825231435,15.4221029747327,15.507741677045,25642.6118181106,0.0,1.0
2014-08-01,21.73,22.06,21.66,21.83,16100,15.507741677045,15.7432481084037,15.4577857673628,15.5791072623052,22559.8934574634,0.0,1.0
2014-08-04,21.75,21.84,21.5317,21.65,14200,15.522014794097,15.5862438208312,15.366223721474,15.4506492088368,19897.5457823591,0.0,1.0
2014-08-05,21.65,22.01,21.5,21.78,16100,15.4506492088368,15.7075653157736,15.3436008309465,15.5434244696751,22559.8934574634,0.0,1.0
2014-08-06,21.67,21.79,21.56,21.65,13900,15.4649223258888,15.5505610282011,15.3864201821026,15.4506492088368,19477.1750968163,0.0,1.0
2014-08-07,21.4,22.0,21.35,21.51,19700,15.4234589208527,15.8558923485401,15.3874228018787,15.5027383825954,27333.6870907744,0.2119,1.0
2014-08-08,21.39,21.4,21.212,21.29,10400,15.4162516970579,15.4234589208527,15.2879631135106,15.34417945911,14429.9667890382,0.0,1.0
2014-08-11,21.36,21.5438,21.22,21.35,9700,15.3946300256735,15.5270987990217,15.2937288925464,15.3874228018787,13458.7190243915,0.0,1.0
2014-08-12,21.06,21.3034,20.78,21.27,54500,15.1784133118298,15.353837138995,14.9766110455756,15.3297650115204,75618.5759617869,0.0,1.0
2014-08-13,21.15,21.3399,21.0,21.03,19800,15.2432783259829,15.380143505846,15.135169969061,15.1567916404454,27472.4367714382,0.0,1.0
2014-08-14,21.36,21.36,21.115,21.22,6900,15.3946300256735,15.3946300256735,15.2180530427011,15.2937288925464,9573.72796580424,0.0,1.0
2014-08-15,21.19,21.55,20.95,21.48,27800,15.272107221162,15.5315672777745,15.0991338500871,15.481116711211,38572.4112245447,0.0,1.0
2014-08-18,21.29,21.39,21.0,21.21,21500,15.34417945911,15.4162516970579,15.135169969061,15.2865216687516,29831.1813427233,0.0,1.0
2014-08-19,21.11,21.38,21.0,21.21,28000,15.2144494308037,15.4090444732631,15.135169969061,15.2865216687516,38849.9105858723,0.0,1.0
2014-08-20,21.15,21.2399,21.0,21.07,18000,15.2432783259829,15.3080712678981,15.135169969061,15.1856205356246,24974.9425194893,0.0,1.0
2014-08-21,21.13,21.19,21.01,21.02,21100,15.2288638783933,15.272107221162,15.1423771928558,15.1495844166506,29276.182620068,0.0,1.0
2014-08-22,21.08,21.36,20.976,21.23,21500,15.1928277594193,15.3946300256735,15.1178726319535,15.3009361163412,29831.1813427234,0.0,1.0
2014-08-25,21.05,21.277,20.95,21.18,20700,15.171206088035,15.3348100681767,15.0991338500871,15.2648999973673,28721.1838974127,0.0,1.0
2014-08-26,21.08,21.1499,20.9,20.97,30300,15.1928277594193,15.2432062537449,15.0630977311131,15.1135482976766,42041.1532411405,0.0,1.0
2014-08-27,20.92,21.13,20.9,21.05,25600,15.0775121787027,15.2288638783933,15.0630977311131,15.171206088035,35519.9182499404,0.0,1.0
2014-08-28,20.83,21.06,20.8,20.9,29600,15.0126471645496,15.1784133118298,14.9910254931652,15.0630977311131,41069.9054764935,0.0,1.0
2014-08-29,21.21,21.23,20.83,20.83,17300,15.2865216687516,15.3009361163412,15.0126471645496,15.0126471645496,24003.6947548426,0.0,1.0
2014-09-02,21.17,21.3425,21.0,21.27,15600,15.2576927735725,15.3820173840326,15.135169969061,15.3297650115204,21644.9501835574,0.0,1.0
2014-09-03,20.97,21.31,20.87,21.17,29700,15.1135482976766,15.3585939066995,15.0414760597287,15.2576927735725,41208.6551571575,0.0,1.0
2014-09-04,20.93,21.13,20.93,20.96,13400,15.0847194024975,15.2288638783933,15.0847194024975,15.1063410738819,18592.4572089531,0.0,1.0
2014-09-05,20.98,21.19,20.9,20.9,14900,15.1207555214714,15.272107221162,15.0630977311131,15.0630977311131,20673.7024189107,0.0,1.0
2014-09-08,21.01,21.02,20.95,20.95,9800,15.1423771928558,15.1495844166506,15.0991338500871,15.0991338500871,13597.4687050553,0.0,1.0
2014-09-09,20.92,21.05,20.9,20.97,12800,15.0775121787027,15.171206088035,15.0630977311131,15.1135482976766,17759.9591249702,0.0,1.0
2014-09-10,21.06,21.19,20.8301,20.92,12300,15.1784133118298,15.272107221162,15.0127192367875,15.0775121787027,17066.210721651,0.0,1.0
2014-09-11,21.2,21.29,20.84,20.98,20700,15.2793144449568,15.34417945911,15.0198543883444,15.1207555214714,28721.1838974128,0.0,1.0
2014-09-12,20.83,21.236,20.83,21.21,20300,15.0126471645496,15.3052604506181,15.0126471645496,15.2865216687516,28166.1851747574,0.0,1.0
2014-09-15,20.71,20.9,20.68,20.82,17300,14.9261604790121,15.0630977311131,14.9045388076277,15.0054399407548,24003.6947548425,0.0,1.0
2014-09-16,20.74,21.0,20.69,20.69,21700,14.9477821503964,15.135169969061,14.9117460314225,14.9117460314225,30108.6807040511,0.0,1.0
2014-09-17,20.56,20.7899,20.5,20.78,29400,14.8180521220902,14.9837461971325,14.7748087793215,14.9766110455756,40792.4061151659,0.0,1.0
2014-09-18,20.64,20.795,20.51,20.6,24400,14.8757099124485,14.9874218812678,14.7820160031163,14.8468810172694,33854.9220819745,0.0,1.0
2014-09-19,20.25,20.67,20.13,20.67,35800,14.5946281844517,14.8973315838329,14.5081414989142,14.8973315838329,49672.385677651,0.0,1.0
2014-09-22,20.21,20.469,20.01,20.18,43200,14.5657992892725,14.7524663855576,14.4216548133767,14.5441776178882,59939.8620467745,0.0,1.0
2014-09-23,20.28,20.506,20.15,20.15,15000,14.6162498558361,14.7791331135983,14.5225559465038,14.5225559465038,20812.4520995744,0.0,1.0
2014-09-24,20.4,20.4402,20.25,20.4,14924,14.7027365413736,14.7317095810286,14.5946281844517,14.7027365413736,20707.0023422699,0.0,1.0
2014-09-25,20.32,20.5,20.3,20.32,19034,14.6450787510152,14.7748087793215,14.6306643034256,14.6450787510152,26409.6142175534,0.0,1.0
2014-09-26,20.32,20.53,20.32,20.33,16822,14.6450787510152,14.7964304507058,14.6450787510152,14.65228597481,23340.4712812695,0.0,1.0
2014-09-29,20.4,20.4777,20.2301,20.3,18325,14.7027365413736,14.7587366702591,14.5802858091001,14.6306643034256,25425.8789816467,0.0,1.0
2014-09-30,20.14,20.64,20.14,20.42,33741,14.515348722709,14.8757099124485,14.515348722709,14.7171509889631,46815.5297527827,0.0,1.0
2014-10-01,19.87,20.45,19.85,20.19,40626,14.3207536802496,14.7387726603475,14.3063392326601,14.5513848416829,56368.4452664876,0.0,1.0
2014-10-02,20.19,20.44,19.87,19.87,21932,14.5513848416829,14.7315654365527,14.3207536802496,14.3207536802496,30430.5799631912,0.0,1.0
2014-10-03,20.22,20.39,19.95,20.33,28202,14.5730065130673,14.6955293175788,14.378411470608,14.65228597481,39130.1849408133,0.0,1.0
2014-10-06,19.99,20.36,19.98,20.24,15567,14.4072403657871,14.6739076461944,14.4000331419923,14.5874209606569,21599.1627889384,0.0,1.0
2014-10-07,19.93,20.28,19.91,19.91,18035,14.3639970230184,14.6162498558361,14.3495825754288,14.3495825754288,25023.5049077216,0.0,1.0
2014-10-08,20.36,20.58,19.91,19.98,22521,14.6739076461944,14.8324665696798,14.3495825754288,14.4000331419923,31247.8155823011,0.0,1.0
2014-10-09,20.22,20.45,19.96,20.45,29579,14.5730065130673,14.7387726603475,14.3856186944028,14.7387726603475,41040.7680435542,0.0,1.0
2014-10-10,20.59,20.9,20.08,20.1,16798,14.8396737934746,15.0630977311131,14.4721053799402,14.4865198275298,23307.1713579101,0.0,1.0
2014-10-13,21.17,21.33,20.54,20.54,29012,15.2576927735725,15.3730083542891,14.8036376745006,14.8036376745006,40254.0573541902,0.0,1.0
2014-10-14,21.58,21.59,20.9601,21.35,34029,15.5531889491589,15.5603961729537,15.1064131461198,15.3874228018787,47215.1288330946,0.0,1.0
2014-10-15,21.66,21.7,21.34,21.48,21490,15.6108467395172,15.6396756346964,15.3802155780839,15.481116711211,29817.306374657,0.0,1.0
2014-10-16,21.7,21.947,21.08,21.47,47044,15.6396756346964,15.8176940624277,15.1928277594193,15.4739094874162,65273.3997714919,0.0,1.0
2014-10-17,21.24,21.91,21.22,21.91,23160,15.308143340136,15.791027334387,15.2937288925464,15.791027334387,32134.4260417429,0.0,1.0
2014-10-20,21.55,21.7599,21.17,21.2,22473,15.5315672777745,15.6828469052272,15.2576927735725,15.2793144449568,31181.2157355825,0.0,1.0
2014-10-21,21.57,21.907,21.38,21.55,19825,15.5459817253641,15.7888651672486,15.4090444732631,15.5315672777745,27507.1241916042,0.0,1.0
2014-10-22,21.37,21.95,21.36,21.67,30110,15.4018372494683,15.8198562295662,15.3946300256735,15.618053963312,41777.528847879,0.0,1.0
2014-10-23,21.59,21.65,21.26,21.65,15569,15.5603961729537,15.6036395157224,15.3225577877256,15.6036395157224,21601.9377825516,0.0,1.0
2014-10-24,21.44,21.66,21.44,21.52,8779,15.4522878160318,15.6108467395172,15.4522878160318,15.5099456063901,12180.8344654776,0.0,1.0
2014-10-27,21.79,21.828,21.4601,21.54,20291,15.7045406488495,15.7319280992697,15.4667743358593,15.5243600539797,28153.6977034977,0.0,1.0
2014-10-28,22.06,22.29,21.81,21.87,35919,15.8991356913089,16.064901838589,15.7189550964391,15.7621984392078,49837.4977976408,0.0,1.0
2014-10-29,22.07,22.254,21.8801,22.1,11447,15.9063429151036,16.0389558329278,15.7694777352406,15.927964586488,15882.6759455886,0.0,1.0
2014-10-30,22.36,22.79,21.78,22.07,58257,16.1153524051526,16.4252630283286,15.6973334250547,15.9063429151036,80831.4014643272,0.0,1.0
2014-10-31,22.27,22.7399,22.05,22.53,36088,16.0504873909995,16.3891548371167,15.8919284675141,16.237875209664,50071.9847579627,0.0,1.0
2014-11-03,22.18,22.46,21.98,22.46,16509,15.9856223768463,16.1874246431005,15.8414779009505,16.1874246431005,22906.1847807917,0.0,1.0
2014-11-04,21.99,22.234,21.92,22.07,18397,15.8486851247453,16.0245413853382,15.7982345581818,15.9063429151036,25525.7787517248,0.0,1.0
2014-11-05,21.85,22.09,21.6,21.85,13738,15.9028113754442,16.0774875644651,15.7208570118808,15.9028113754442,18875.6121740528,0.2151,1.0
2014-11-06,22.34,22.425,21.793,21.9,21756,16.2594419280285,16.3213064116401,15.8613257805517,15.9392022481569,29892.1108209851,0.0,1.0
2014-11-07,22.4,22.45,21.97,22.44,30249,16.3031109752838,16.3395018479964,15.9901494699546,16.3322236734539,41561.2456436833,0.0,1.0
2014-11-10,22.54,22.56,22.12,22.4,22251,16.4050054188793,16.4195617679644,16.0993220880927,16.3031109752838,30572.2264146782,0.0,1.0
2014-11-11,22.55,22.6,22.1201,22.13,18612,16.4122835934218,16.4486744661345,16.0993948698381,16.1066002626352,25572.3463228615,0.0,1.0
2014-11-12,22.4,22.595,22.1,22.22,23892,16.3031109752838,16.4450353788632,16.0847657390076,16.1721038335181,32826.912655588,0.0,1.0
2014-11-13,22.27,22.49,22.25,22.35,9904,16.2084947062308,16.3686145461666,16.1939383571457,16.2667201025711,13607.8077574479,0.0,1.0
2014-11-14,22.25,22.47,22.05,22.46,16127,16.1939383571457,16.3540581970815,16.0483748662949,16.346780022539,22158.0286454323,0.0,1.0
2014-11-17,22.25,22.4,22.16,22.16,11075,16.1939383571457,16.3031109752838,16.1284347862629,16.1284347862629,15216.7276770734,0.0,1.0
2014-11-18,22.49,22.6899,22.35,22.36,15732,16.3686145461666,16.5141052552719,16.2667201025711,16.2739982771136,21615.3101413742,0.0,1.0
2014-11-19,21.91,22.52,21.88,22.52,14892,15.9464804226994,16.3904490697942,15.9246458990718,16.3904490697942,20461.1745884404,0.0,1.0
2014-11-20,21.67,21.91,21.4687,21.91,37627,15.7718042336785,15.9464804226994,15.6252945801372,15.9464804226994,51698.402916952,0.0,1.0
2014-11-21,21.44,22.35,21.28,22.02,29293,15.6044062192002,16.2667201025711,15.4879554265196,16.0265403426673,40247.729466773,0.0,1.0
2014-11-24,21.49,21.87,21.2759,21.57,62745,15.6407970919129,15.9173677245293,15.4849713749571,15.6990224882532,86209.8038914645,0.0,1.0
2014-11-25,21.53,22.1765,21.41,21.45,11965,15.669909790083,16.140443774258,15.5825716955726,15.6116843937427,16439.5617748247,0.0,1.0
2014-11-26,21.8,21.82,21.5601,21.68,12024,15.8664205027315,15.8809768518166,15.691817095456,15.7790824082211,16520.6260577094,0.0,1.0
2014-11-28,21.48,21.82,21.462,21.82,8621,15.6335189173703,15.8809768518166,15.6204182031937,15.8809768518166,11845.0030974312,0.0,1.0
2014-12-01,21.31,21.62,21.28,21.58,24277,15.5097899501472,15.7354133609658,15.4879554265196,15.7063006627957,33355.8914506827,0.0,1.0
2014-12-02,21.5,22.034,21.32,21.32,18937,15.6480752664554,16.0367297870269,15.5170681246897,15.5170681246897,26018.8868641751,0.0,1.0
2014-12-03,21.72,21.83,21.34,21.78,17381,15.8081951063912,15.8882550263591,15.5316244737748,15.8518641536464,23880.988149455,0.0,1.0
2014-12-04,21.51,21.7,21.46,21.65,11280,15.6553534409979,15.7936387573061,15.6189625682852,15.7572478845935,15498.3917108252,0.0,1.0
2014-12-05,21.55,21.99,21.25,21.5,21908,15.6844661391681,16.0047058190397,15.466120902892,15.6480752664554,30100.9543972302,0.0,1.0
2014-12-08,21.42,21.8,21.35,21.49,16881,15.5898498701151,15.8664205027315,15.5389026483173,15.6407970919129,23194.00270128,0.0,1.0
2014-12-09,21.99,22.0,21.31,21.45,25677,16.0047058190397,16.0119839935823,15.5097899501472,15.6116843937427,35279.4507055725,0.0,1.0
2014-12-10,21.91,22.05,21.43,21.9,23226,15.9464804226994,16.0483748662949,15.5971280446576,15.9392022481569,31911.8480386192,0.0,1.0
2014-12-11,21.93,22.15,21.68,21.92,12029,15.9610367717845,16.1211566117203,15.7790824082211,15.953758597242,16527.4959121911,0.0,1.0
2014-12-12,21.66,21.97,21.42,21.75,8711,15.764526059136,15.9901494699546,15.5898498701151,15.8300296300188,11968.6604781026,0.0,1.0
2014-12-15,21.74,21.92,21.55,21.69,12249,15.8227514554763,15.953758597242,15.6844661391681,15.7863605827636,16829.769509388,0.0,1.0
2014-12-16,21.96,22.14,21.78,21.78,7949,15.9828712954121,16.1138784371778,15.8518641536464,15.8518641536464,10921.6946550841,0.0,1.0
2014-12-17,22.17,22.19,21.92,21.99,27171,16.1357129608054,16.1502693098905,15.953758597242,16.0047058190397,37332.1632247189,0.0,1.0
2014-12-18,22.59,22.84,22.25,22.25,54638,16.441396291592,16.6233506551554,16.1939383571457,16.1939383571457,75071.0218347573,0.0,1.0
2014-12-19,22.15,22.52,21.89,22.52,62571,16.1211566117203,16.3904490697942,15.9319240736144,16.3904490697942,85970.7329555001,0.0,1.0
2014-12-22,22.12,22.22,21.7901,22.05,18754,16.0993220880927,16.1721038335181,15.8592151099344,16.0483748662949,25767.4501901432,0.0,1.0
2014-12-23,22.11,22.42,21.82,22.33,25422,16.0920439135502,16.3176673243688,15.8809768518166,16.252163753486,34929.0881270032,0.0,1.0
2014-12-24,22.37,22.46,21.83,22.1,16397,16.2812764516561,16.346780022539,15.8882550263591,16.0847657390076,22529.0007874468,0.0,1.0
2014-12-26,22.17,22.49,22.04,22.42,8655,16.1357129608054,16.3686145461666,16.0410966917524,16.3176673243688,11891.718107907,0.0,1.0
2014-12-29,22.8,22.84,22.27,22.27,26274,16.5942379569853,16.6233506551554,16.2084947062308,16.2084947062308,36099.7113306931,0.0,1.0
2014-12-30,22.73,22.79,22.54,22.79,8335,16.5432907351875,16.5869597824427,16.4050054188793,16.5869597824427,11452.0474210751,0.0,1.0
2014-12-31,22.59,22.78,22.26,22.68,10315,16.441396291592,16.5796816079002,16.2012165316882,16.5068998624748,14172.5097958476,0.0,1.0
2015-01-02,22.49,22.73,22.23,22.63,11662,16.3686145461666,16.5432907351875,16.1793820080606,16.4705089897621,16023.2485932307,0.0,1.0
2015-01-05,22.49,22.66,22.18,22.41,10941,16.3686145461666,16.4923435133897,16.1429911353479,16.3103891498263,15032.6155769626,0.0,1.0
2015-01-06,22.19,22.69,22.17,22.4,11337,16.1502693098905,16.5141780370173,16.1357129608054,16.3031109752838,15576.708051917,0.0,1.0
2015-01-07,22.34,22.35,22.16,22.27,5816,16.2594419280285,16.2667201025711,16.1284347862629,16.2084947062308,7991.01473317014,0.0,1.0
2015-01-08,22.5,22.5,22.2535,22.39,8575,16.3758927207091,16.3758927207091,16.1964857182356,16.2958328007412,11781.8004361991,0.0,1.0
2015-01-09,22.2,22.55,22.11,22.42,7872,16.157547484433,16.4122835934218,16.0920439135502,16.3176673243688,10815.8988960652,0.0,1.0
2015-01-12,22.15,22.3765,22.01,22.28,15211,16.1211566117203,16.2860072651088,16.0192621681248,16.2157728807733,20899.471304376,0.0,1.0
2015-01-13,22.23,22.4699,22.07,22.15,8613,16.1793820080606,16.3539854153361,16.06293121538,16.1211566117203,11834.0113302604,0.0,1.0
2015-01-14,22.46,22.51,22.03,22.16,9913,16.346780022539,16.3831708952517,16.0338185172099,16.1284347862629,13620.173495515,0.0,1.0
2015-01-15,22.61,22.67,21.86,22.35,27071,16.455952640677,16.4996216879323,15.9100895499867,16.2667201025711,37194.7661350841,0.0,1.0
2015-01-16,22.72,22.79,22.31,22.42,12608,16.536012560645,16.5869597824427,16.2376074044009,16.3176673243688,17323.0250611775,0.0,1.0
2015-01-20,22.61,22.7599,22.31,22.72,18263,16.455952640677,16.5650524770697,16.2376074044009,16.536012560645,25092.8304800355,0.0,1.0
2015-01-21,22.3,22.5673,22.22,22.51,14648,16.2303292298584,16.4248748353804,16.1721038335181,16.3831708952517,20125.9256897311,0.0,1.0
2015-01-22,22.32,22.38,22.15,22.36,17251,16.2448855789435,16.2885546261987,16.1211566117203,16.2739982771136,23702.3719329294,0.0,1.0
2015-01-23,22.53,22.69,22.23,22.27,7477,16.3977272443367,16.5141780370173,16.1793820080606,16.2084947062308,10273.1803920071,0.0,1.0
2015-01-26,22.39,22.6,22.25,22.45,15886,16.2958328007412,16.4486744661345,16.1939383571457,16.3395018479964,21826.9016594121,0.0,1.0
2015-01-27,22.3,22.52,22.26,22.49,16454,16.2303292298584,16.3904490697942,16.2012165316882,16.3686145461666,22607.3171285387,0.0,1.0
2015-01-28,22.3,22.51,22.05,22.32,62582,16.2303292298584,16.3831708952517,16.0483748662949,16.2448855789435,85985.8466353597,0.0,1.0
2015-01-29,22.6,22.66,22.33,22.33,10242,16.4486744661345,16.4923435133897,16.252163753486,16.252163753486,14072.2099204141,0.0,1.0
2015-01-30,22.15,22.66,22.06,22.49,20740,16.1211566117203,16.4923435133897,16.0556530408375,16.3686145461666,28496.1563902938,0.0,1.0
2015-02-02,22.3,22.43,22.051,22.25,25381,16.2303292298584,16.3249454989114,16.0491026837492,16.1939383571457,34872.7553202529,0.0,1.0
2015-02-03,22.63,22.66,22.24,22.3,13387,16.4705089897621,16.4923435133897,16.1866601826032,16.2303292298584,18393.3483894341,0.0,1.0
2015-02-04,22.38,22.6799,22.32,22.48,12778,16.2885546261987,16.5068270807294,16.2448855789435,16.3613363716241,17556.600113557,0.0,1.0
2015-02-05,22.49,22.69,22.42,22.42,10406,16.3686145461666,16.5141780370173,16.3176673243688,16.3176673243688,14297.5411474154,0.0,1.0
2015-02-06,22.01,22.592,22.0,22.52,27222,16.0192621681248,16.4428519265005,16.0119839935823,16.3904490697942,37402.2357404328,0.0,1.0
2015-02-09,21.55,22.11,21.54,21.83,18850,15.8410196735781,16.2526656604553,15.8336688523838,16.0468426670167,25643.3934412409,0.2151,1.0
2015-02-10,21.62,21.74,21.58,21.74,10934,15.8924754219377,15.9806852762685,15.8630721371608,15.9806852762685,14874.5285881447,0.0,1.0
2015-02-11,21.62,21.76,21.6,21.61,19076,15.8924754219377,15.995386918657,15.8777737795492,15.8851246007435,25950.8420840908,0.0,1.0
2015-02-12,21.87,21.87,21.61,21.7,24203,16.0762459517936,16.0762459517936,15.8851246007435,15.9512819914916,32925.5730216634,0.0,1.0
2015-02-13,21.61,21.93,21.6,21.76,14547,15.8851246007435,16.120350878959,15.8777737795492,15.995386918657,19789.625697068,0.0,1.0
2015-02-17,21.55,21.832,21.53,21.61,14548,15.8410196735781,16.0483128312555,15.8263180311896,15.8851246007435,19790.9860892929,0.0,1.0
2015-02-18,21.79,21.91,21.57,21.57,7234,16.0174393822397,16.1056492365705,15.8557213159665,15.8557213159665,9841.07735564653,0.0,1.0
2015-02-19,21.84,22.01,21.76,21.83,14528,16.0541934882109,16.1791574485129,15.995386918657,16.0468426670167,19763.778244793,0.0,1.0
2015-02-20,21.59,21.89,21.49,21.84,35207,15.870422958355,16.0909475941821,15.7969147464126,16.0541934882109,47895.329065558,0.0,1.0
2015-02-23,21.57,21.9299,21.26,21.68,34132,15.8557213159665,16.1202773707471,15.6278458589452,15.9365803491031,46432.9074236837,0.0,1.0
2015-02-24,21.72,21.74,21.47,21.54,9246,15.9659836338801,15.9806852762685,15.7822131040242,15.8336688523838,12578.1865123455,0.0,1.0
2015-02-25,21.71,21.78,21.59,21.63,6148,15.9586328126858,16.0100885610455,15.870422958355,15.8998262431319,8363.69139929705,0.0,1.0
2015-02-26,21.75,21.88,21.67,21.77,21202,15.9880360974628,16.0835967729878,15.9292295279089,16.0027377398512,28843.0359544397,0.0,1.0
2015-02-27,21.72,21.89,21.7,21.75,23738,15.9659836338801,16.0909475941821,15.9512819914916,15.9880360974628,32292.9906370385,0.0,1.0
2015-03-02,21.59,21.696,21.45,21.69,12669,15.870422958355,15.9483416630139,15.7675114616357,15.9439311702974,17234.8090985189,0.0,1.0
2015-03-03,21.44,21.65,21.3801,21.5,8369,15.7601606404415,15.9145278855204,15.716129221488,15.8042655676069,11385.1225310209,0.0,1.0
2015-03-04,21.09,21.45,21.05,21.41,10610,15.5028818986432,15.7675114616357,15.4734786138663,15.7381081768588,14433.7615072449,0.0,1.0
2015-03-05,21.16,21.48,21.11,21.21,5882,15.5543376470029,15.7895639252184,15.5175835410317,15.591091752974,8001.82706744715,0.0,1.0
2015-03-06,20.81,21.24,20.79,21.1,27023,15.2970589052046,15.6131442165567,15.2823572628161,15.5102327198374,36761.879096162,0.0,1.0
2015-03-09,20.81,21.0,20.66,20.82,21344,15.2970589052046,15.4367245078951,15.1867965872911,15.3044097263988,29036.2116503897,0.0,1.0
2015-03-10,20.48,20.9,20.46,20.71,21010,15.0544818057948,15.3632162959527,15.0397801634064,15.2235506932623,28581.8406472399,0.0,1.0
2015-03-11,20.0,20.73,20.0,20.45,35684,14.7016423884715,15.2382523356507,14.7016423884715,15.0324293422121,48544.2361568829,0.0,1.0
2015-03-12,20.39,20.59,20.1,20.25,29157,14.9883244150467,15.1353408389314,14.7751506004139,14.8854129183274,39664.956104311,0.0,1.0
2015-03-13,20.35,20.53,20.29,20.29,14011,14.9589211302698,15.091235911766,14.9148162031043,14.9148162031043,19060.4554644682,0.0,1.0
2015-03-16,20.27,20.5,20.18,20.34,24310,14.9001145607159,15.0691834481833,14.8339571699678,14.9515703090755,33071.1349897382,0.0,1.0
2015-03-17,20.48,20.54,20.22,20.22,18521,15.0544818057948,15.0985867329602,14.8633604547447,14.8633604547447,25195.8243992161,0.0,1.0
2015-03-18,21.13,21.21,20.45,20.5,17314,15.5322851834202,15.591091752974,15.0324293422121,15.0691834481833,23553.8309836416,0.0,1.0
2015-03-19,21.35,21.41,21.0301,21.08,10355,15.6940032496933,15.7381081768588,15.4588504796897,15.495531077449,14086.8614898701,0.0,1.0
2015-03-20,21.55,21.56,21.31,21.49,35665,15.8410196735781,15.8483704947723,15.6645999649164,15.7969147464126,48518.3887046077,0.0,1.0
2015-03-23,21.77,21.87,21.55,21.55,18242,16.0027377398512,16.0762459517936,15.8410196735781,15.8410196735781,24816.2749684413,0.0,1.0
2015-03-24,21.5,21.815,21.5,21.76,17792,15.8042655676069,16.0358164352253,15.8042655676069,15.995386918657,24204.0984671914,0.0,1.0
2015-03-25,21.33,22.04,21.31,21.84,29388,15.6793016073049,16.2012099120956,15.6645999649164,16.0541934882109,39979.2067082858,0.0,1.0
2015-03-26,21.38,21.8799,21.31,21.8799,31222,15.716055713276,16.0835232647759,15.6645999649164,16.0835232647759,42474.1660489351,0.0,1.0
2015-03-27,21.21,21.5,21.04,21.47,16455,15.591091752974,15.8042655676069,15.466127792672,15.7822131040242,22385.2540623671,0.0,1.0
2015-03-30,20.95,21.69,20.86,21.28,38708,15.3999704019239,15.9439311702974,15.3338130111758,15.6425475013337,52658.0622452814,0.0,1.0
2015-03-31,21.39,21.585,20.93,20.93,39167,15.7234065344703,15.8667475477579,15.3852687595354,15.3852687595354,53282.4822765561,0.0,1.0
2015-04-01,21.94,21.94,21.298,21.54,20870,16.1277017001533,16.1277017001533,15.6557789794833,15.8336688523838,28391.3857357399,0.0,1.0
2015-04-02,21.6,22.05,21.56,22.02,29766,15.8777737795492,16.2085607332898,15.8483704947723,16.1865082697071,40493.4349693358,0.0,1.0
2015-04-06,22.02,22.045,21.65,21.65,20405,16.1865082697071,16.2048853226927,15.9145278855204,15.9145278855204,27758.8033511152,0.0,1.0
2015-04-07,21.74,22.06,21.71,22.02,17235,15.9806852762685,16.2159115544841,15.9586328126858,16.1865082697071,23446.3599978668,0.0,1.0
2015-04-08,21.87,22.06,21.53,21.89,23642,16.0762459517936,16.2159115544841,15.8263180311896,16.0909475941821,32162.3929834386,0.0,1.0
2015-04-09,21.65,22.0499,21.53,22.01,20091,15.9145278855204,16.2084872250779,15.8263180311896,16.1791574485129,27331.6401924654,0.0,1.0
2015-04-10,21.6,21.8199,21.5,21.7,13353,15.8777737795492,16.0394183376105,15.8042655676069,15.9512819914916,18165.3173804186,0.0,1.0
2015-04-13,21.66,21.97,21.62,21.62,13988,15.9218787067146,16.149754163736,15.8924754219377,15.8924754219377,19029.1664432933,0.0,1.0
2015-04-14,21.74,21.8,21.63,21.78,12722,15.9806852762685,16.024790203434,15.8998262431319,16.0100885610455,17306.9098864439,0.0,1.0
2015-04-15,21.78,22.0599,21.7,21.75,8845,16.0100885610455,16.2158380462721,15.9512819914916,15.9880360974628,12032.6692301207,0.0,1.0
2015-04-16,21.78,21.88,21.65,21.65,7037,16.0100885610455,16.0835967729878,15.9145278855204,15.9145278855204,9573.0800873216,0.0,1.0
2015-04-17,21.64,21.959,21.64,21.65,20836,15.9071770643262,16.1416682604223,15.9071770643262,15.9145278855204,28345.1324000899,0.0,1.0
2015-04-20,22.04,22.06,21.73,21.73,12392,16.2012099120956,16.2159115544841,15.9733344550743,15.9733344550743,16857.980452194,0.0,1.0
2015-04-21,22.04,22.12,21.97,22.06,10155,16.2012099120956,16.2600164816495,16.149754163736,16.2159115544841,13814.7830448701,0.0,1.0
2015-04-22,21.89,22.33,21.85,22.01,17660,16.0909475941821,16.4143837267284,16.0615443094051,16.1791574485129,24024.5266934915,0.0,1.0
2015-04-23,21.67,21.99,21.52,21.79,19704,15.9292295279089,16.1644558061244,15.8189672099953,16.0174393822397,26805.1684013905,0.0,1.0
2015-04-24,22.16,22.16,21.67,21.67,12437,16.2894197664264,16.2894197664264,15.9292295279089,15.9292295279089,16919.1981023191,0.0,1.0
2015-04-27,21.89,22.25,21.74,22.1,15086,16.0909475941821,16.3555771571746,15.9806852762685,16.245314839261,20522.8771063427,0.0,1.0
2015-04-28,22.04,22.19,21.82,21.82,14021,16.2012099120956,16.3114722300091,16.0394918458224,16.0394918458224,19074.0593867183,0.0,1.0
2015-04-29,21.92,22.1499,21.79,21.79,6256,16.1130000577648,16.2819954370203,16.0174393822397,16.0174393822397,8510.61375959698,0.0,1.0
2015-04-30,21.54,21.92,21.54,21.92,18307,15.8336688523838,16.1130000577648,15.8336688523838,16.1130000577648,24904.7004630662,0.0,1.0
2015-05-01,21.63,21.792,21.5,21.71,17523,15.8998262431319,16.0189095464786,15.8042655676069,15.9586328126858,23838.1529586666,0.0,1.0
2015-05-04,21.6,21.81,21.5,21.68,12902,15.8777737795492,16.0321410246282,15.8042655676069,15.9365803491031,17551.7804869438,0.0,1.0
2015-05-05,21.42,21.63,21.41,21.51,34757,15.745458998053,15.8998262431319,15.7381081768588,15.8116163888011,47283.1525643082,0.0,1.0
2015-05-06,21.31,21.43,21.22,21.39,26426,15.6645999649164,15.7528098192472,15.5984425741683,15.7234065344703,35949.7249378373,0.0,1.0
2015-05-07,21.19,21.74,21.13,21.13,12212,15.7368585372557,16.1453187635649,15.6922992398402,15.6922992398402,16443.7063081795,0.2183,1.0
2015-05-08,21.18,21.46,21.11,21.45,14553,15.7294319876865,15.9373753756257,15.6774461407017,15.9299488260564,19595.910408036,0.0,1.0
2015-05-11,21.19,21.5,21.1,21.18,23711,15.7368585372557,15.9670815739027,15.6700195911324,15.7294319876865,31927.3436188376,0.0,1.0
2015-05-12,20.93,21.19,20.8,21.19,16483,15.5437682484551,15.7368585372557,15.4472231040547,15.7368585372557,22194.6946509762,0.0,1.0
2015-05-13,20.78,21.21,20.7025,21.21,15771,15.4323700049162,15.7517116363942,15.3748142457545,15.7517116363942,21235.9721737879,0.0,1.0
2015-05-14,21.32,21.32,20.9,21.005,18924,15.8334036816561,15.8334036816561,15.5214885997473,15.5994673702245,25481.5507841457,0.0,1.0
2015-05-15,21.4,21.49,21.077,21.33,20330,15.8928160782101,15.9596550243334,15.6529385271231,15.8408302312253,27374.7583725261,0.0,1.0
2015-05-18,21.47,21.74,21.4,21.47,16642,15.9448019251949,16.1453187635649,15.8928160782101,15.9448019251949,22408.7913839439,0.0,1.0
2015-05-19,21.49,21.75,21.4,21.55,15367,15.9596550243334,16.1527453131341,15.8928160782101,16.004214321749,20691.9779592036,0.0,1.0
2015-05-20,21.56,21.71,21.415,21.6,14605,16.0116408713182,16.1230391148571,15.903955902564,16.0413470695953,19665.9294653588,0.0,1.0
2015-05-21,21.58,21.79,21.36,21.36,8001,16.0264939704568,16.1824515114112,15.8631098799331,15.8631098799331,10773.5091853704,0.0,1.0
2015-05-22,21.51,21.78,21.51,21.69,17329,15.974508123472,16.1750249618419,15.974508123472,16.1081860157186,23333.8508528039,0.0,1.0
2015-05-26,21.41,21.68,21.35,21.51,26242,15.9002426277794,16.1007594661493,15.8556833303638,15.974508123472,35335.3865819886,0.0,1.0
2015-05-27,21.48,21.6499,21.36,21.43,12261,15.9522284747642,16.0784055519459,15.8631098799331,15.9150957269179,16509.6858045028,0.0,1.0
2015-05-28,21.46,21.6,21.35,21.5,13685,15.9373753756257,16.0413470695953,15.8556833303638,15.9670815739027,18427.1307588794,0.0,1.0
2015-05-29,21.32,21.62,21.3,21.36,17484,15.8334036816561,16.0562001687338,15.8185505825176,15.8631098799331,23542.561504439,0.0,1.0
2015-06-01,21.54,21.69,21.4,21.57,20429,15.9967877721797,16.1081860157186,15.8928160782101,16.0190674208875,27508.063885506,0.0,1.0
2015-06-02,21.39,21.69,21.36,21.43,15706,15.8853895286409,16.1081860157186,15.8631098799331,15.9150957269179,21148.4483521345,0.0,1.0
2015-06-03,21.43,21.59,21.28,21.33,14923,15.9150957269179,16.033920520026,15.8036974833791,15.8408302312253,20094.122931294,0.0,1.0
2015-06-04,21.5,21.581,21.3,21.33,12305,15.9670815739027,16.0272366254137,15.8185505825176,15.8408302312253,16568.9326991605,0.0,1.0
2015-06-05,21.4,21.54,21.36,21.36,13852,15.8928160782101,15.9967877721797,15.8631098799331,15.8631098799331,18651.9996545122,0.0,1.0
2015-06-08,21.26,21.58,21.21,21.38,14929,15.7888443842405,16.0264939704568,15.7517116363942,15.8779629790716,20102.2020532928,0.0,1.0
2015-06-09,21.09,21.45,21.08,21.2,21278,15.6625930415632,15.9299488260564,15.6551664919939,15.744285086825,28651.2596483329,0.0,1.0
2015-06-10,21.35,21.48,21.12,21.12,13297,15.8556833303638,15.9522284747642,15.6848726902709,15.6848726902709,17904.6808696252,0.0,1.0
2015-06-11,21.43,21.47,21.28,21.3701,5638,15.9150957269179,15.9448019251949,15.8036974833791,15.8706106949981,7591.68163818505,0.0,1.0
2015-06-12,21.28,21.5,21.26,21.33,16373,15.8036974833791,15.9670815739027,15.7888443842405,15.8408302312253,22046.5774143319,0.0,1.0
2015-06-15,21.08,21.33,20.83,21.33,24347,15.6551664919939,15.8408302312253,15.4695027527625,15.8408302312253,32783.730550708,0.0,1.0
2015-06-16,20.97,21.29,20.93,21.11,26056,15.5734744467321,15.8111240329483,15.5437682484551,15.6774461407017,35084.9338000265,0.0,1.0
2015-06-17,20.91,21.2399,20.81,20.86,15307,15.5289151493165,15.7739170196063,15.454649653624,15.4917824014703,20611.1867392158,0.0,1.0
2015-06-18,21.33,21.34,20.8001,20.97,19146,15.8408302312253,15.8482567807946,15.4472973695504,15.5734744467321,25780.4782981006,0.0,1.0
2015-06-19,21.4,21.6399,21.28,21.28,34077,15.8928160782101,16.0709790023766,15.8036974833791,15.8036974833791,45885.3733920597,0.0,1.0
2015-06-22,21.4,21.59,21.35,21.48,14777,15.8928160782101,16.033920520026,15.8556833303638,15.9522284747642,19897.5309626571,0.0,1.0
2015-06-23,21.46,21.54,21.31,21.31,11794,15.9373753756257,15.9967877721797,15.8259771320868,15.8259771320868,15880.8608089312,0.0,1.0
2015-06-24,21.22,21.544,21.21,21.4,16239,15.7591381859635,15.9997583920074,15.7517116363942,15.8928160782101,21866.1436896926,0.0,1.0
2015-06-25,21.02,21.48,21.01,21.13,11034,15.6106071945784,15.9522284747642,15.6031806450091,15.6922992398402,14857.5053557527,0.0,1.0
2015-06-26,21.04,21.34,20.87,21.03,78195,15.6254602937169,15.8482567807946,15.4992089510395,15.6180337441476,105291.157449074,0.0,1.0
2015-06-29,20.95,21.33,20.8501,20.93,14010,15.5586213475936,15.8408302312253,15.4844301173967,15.5437682484551,18864.7498671466,0.0,1.0
2015-06-30,21.09,21.39,20.955,20.96,13811,15.6625930415632,15.8853895286409,15.5623346223782,15.5660478971628,18596.7923208538,0.0,1.0
2015-07-01,21.32,21.49,21.05,21.21,18105,15.8334036816561,15.9596550243334,15.6328868432861,15.7517116363942,24378.7506313125,0.0,1.0
2015-07-02,21.35,21.48,21.15,21.43,34078,15.8556833303638,15.9522284747642,15.7071523389787,15.9150957269179,45886.7199123929,0.0,1.0
2015-07-06,21.43,21.48,20.95,21.19,24718,15.9150957269179,15.9522284747642,15.5586213475936,15.7368585372557,33283.2895942991,0.0,1.0
2015-07-07,21.5,21.72,21.39,21.4,24925,15.9670815739027,16.1304656644264,15.8853895286409,15.8928160782101,33562.0193032569,0.0,1.0
2015-07-08,21.55,21.75,21.4,21.41,14498,16.004214321749,16.1527453131341,15.8928160782101,15.9002426277794,19521.8517897139,0.0,1.0
2015-07-09,21.53,21.65,21.31,21.65,17212,15.9893612226105,16.0784798174416,15.8259771320868,16.0784798174416,23176.3079738278,0.0,1.0
2015-07-10,21.64,21.65,21.49,21.65,14999,16.0710532678723,16.0784798174416,15.9596550243334,16.0784798174416,20196.4584766118,0.0,1.0
2015-07-13,21.68,21.69,21.48,21.65,9674,16.1007594661493,16.1081860157186,15.9522284747642,16.0784798174416,13026.2377026964,0.0,1.0
2015-07-14,21.64,21.7,21.56,21.67,8034,16.0710532678723,16.1156125652878,16.0116408713182,16.0933329165801,10817.9443563637,0.0,1.0
2015-07-15,21.64,21.75,21.545,21.72,14205,16.0710532678723,16.1527453131341,16.0005010469644,16.1304656644264,19127.3213321069,0.0,1.0
2015-07-16,21.8,21.84,21.64,21.7,18007,16.1898780609804,16.2195842592574,16.0710532678723,16.1156125652878,24246.7916386659,0.0,1.0
2015-07-17,21.81,21.92,21.7,21.8,14372,16.1973046105497,16.2789966558115,16.1156125652878,16.1898780609804,19352.1902277395,0.0,1.0
2015-07-20,21.85,21.97,21.79,21.87,11926,16.2270108088267,16.3161294036578,16.1824515114112,16.2418639079652,16058.6014929044,0.0,1.0
2015-07-21,21.91,21.93,21.8,21.85,23460,16.2715701062422,16.2864232053808,16.1898780609804,16.2270108088267,31589.367015222,0.0,1.0
2015-07-22,21.86,21.9999,21.8,21.85,24557,16.234437358396,16.3383347868699,16.1898780609804,16.2270108088267,33066.4998206651,0.0,1.0
2015-07-23,21.53,21.96,21.5,21.9,28769,15.9893612226105,16.3087028540885,15.9670815739027,16.264143556673,38738.0434638073,0.0,1.0
2015-07-24,21.42,21.84,21.38,21.5,16936,15.9076691773486,16.2195842592574,15.8779629790716,15.9670815739027,22804.6683618841,0.0,1.0
2015-07-27,21.59,21.66,21.33,21.42,5322,16.033920520026,16.0859063670108,15.8408302312253,15.9076691773486,7166.18121291608,0.0,1.0
2015-07-28,21.45,21.66,21.35,21.57,14349,15.9299488260564,16.0859063670108,15.8556833303638,16.0190674208875,19321.2202600776,0.0,1.0
2015-07-29,21.51,21.66,21.41,21.41,6138,15.974508123472,16.0859063670108,15.9002426277794,15.9002426277794,8264.94180474986,0.0,1.0
2015-07-30,21.5,21.6899,21.35,21.43,13761,15.9670815739027,16.1081117502229,15.8556833303638,15.9150957269179,18529.4663041973,0.0,1.0
2015-07-31,21.57,22.0,21.41,21.55,14135,16.0190674208875,16.3384090523656,15.9002426277794,16.004214321749,19033.0649087878,0.0,1.0
2015-08-03,21.81,21.96,21.5,21.64,15791,16.1973046105497,16.3087028540885,15.9670815739027,16.0710532678723,21262.9025804505,0.0,1.0
2015-08-04,21.62,21.99,21.55,21.8,7979,16.0562001687338,16.3309825027963,16.004214321749,16.1898780609804,10743.8857380416,0.0,1.0
2015-08-05,21.86,21.94,21.65,21.69,20933,16.234437358396,16.29384975495,16.0784798174416,16.1081860157186,28186.7101334032,0.0,1.0
2015-08-06,21.91,22.0,21.79,22.0,9556,16.4336916833391,16.5011965784327,16.3436851565477,16.5011965784327,12740.4094000538,0.2183,1.0
2015-08-07,21.86,22.063,21.85,21.87,13034,16.3961889638427,16.5484500049982,16.3886884199434,16.403689507742,17377.4064588009,0.0,1.0
2015-08-10,21.88,22.17,21.76,21.98,16603,16.4111900516413,16.6287058247206,16.3211835248498,16.4861954906341,22135.7280524375,0.0,1.0
2015-08-11,21.79,22.05,21.731,21.82,25944,16.3436851565477,16.5386992979292,16.2994319475419,16.3661867882455,34589.4915733566,0.0,1.0
2015-08-12,22.04,22.05,21.75,21.75,10811,16.5311987540299,16.5386992979292,16.3136829809505,16.3136829809505,14413.6213922124,0.0,1.0
2015-08-13,22.1,22.2995,21.91,22.07,9797,16.5762020174256,16.7258378682164,16.4336916833391,16.5537003857277,13061.7194320141,0.0,1.0
2015-08-14,22.38,22.47,22.0788,22.16,18637,16.7862172466056,16.8537221416992,16.5603008643591,16.6212052808213,24847.531392717,0.0,1.0
2015-08-17,22.48,22.5,22.3101,22.33,16092,16.8612226855985,16.8762237733971,16.7337884447496,16.7487145271092,21454.4441257499,0.0,1.0
2015-08-18,22.37,22.52,22.31,22.5,15463,16.7787167027064,16.8912248611957,16.7337134393106,16.8762237733971,20615.8382746998,0.0,1.0
2015-08-19,22.33,22.49,22.31,22.31,4822,16.7487145271092,16.8687232294978,16.7337134393106,16.7337134393106,6428.867112501,0.0,1.0
2015-08-20,22.55,22.7,22.1301,22.21,36934,16.9137264928935,17.0262346513828,16.5987786545624,16.6587080003178,49241.7623254069,0.0,1.0
2015-08-21,22.48,22.9,22.29,22.29,50520,16.8612226855985,17.1762455293686,16.7187123515121,16.7187123515121,67355.1154134282,0.0,1.0
2015-08-24,22.27,22.59,22.0,22.0,40325,16.7037112637135,16.9437286684907,16.5011965784327,16.5011965784327,53762.7677958528,0.0,1.0
2015-08-25,22.04,22.85,21.83,22.84,34266,16.5311987540299,17.1387428098722,16.3736873321448,17.1312422659729,45684.6869508417,0.0,1.0
2015-08-26,22.22,22.37,21.9,22.37,23518,16.666208544217,16.7787167027064,16.4261911394398,16.7787167027064,31355.0594673992,0.0,1.0
2015-08-27,22.13,22.34,21.837,22.34,24224,16.5987036491235,16.7562150710085,16.3789377128743,16.7562150710085,32296.3245402786,0.0,1.0
2015-08-28,22.24,22.28,22.0196,22.06,11384,16.6812096320156,16.7112118076128,16.5158976444753,16.5461998418284,15177.5659910227,0.0,1.0
2015-08-31,21.99,22.2,21.95,22.13,14298,16.4936960345334,16.6512074564185,16.4636938589363,16.5987036491235,19062.6175807838,0.0,1.0
2015-09-01,21.74,21.9899,21.64,21.86,21937,16.3061824370512,16.4936210290944,16.2311769980584,16.3961889638427,29247.2123282735,0.0,1.0
2015-09-02,21.99,22.0,21.78,21.92,9512,16.4936960345334,16.5011965784327,16.3361846126484,16.4411922272384,12681.7469875797,0.0,1.0
2015-09-03,21.8,22.1,21.75,22.1,19075,16.351185700447,16.5762020174256,16.3136829809505,16.5762020174256,25431.4890441635,0.0,1.0
2015-09-04,21.71,21.92,21.51,21.69,8826,16.2836808053534,16.4411922272384,16.1336699273676,16.2686797175548,11767.1466476428,0.0,1.0
2015-09-08,21.7,21.85,21.59,21.78,18217,16.2761802614541,16.3886884199434,16.1936742785619,16.3361846126484,24287.5720009188,0.0,1.0
2015-09-09,21.62,21.78,21.5,21.78,18376,16.2161759102598,16.3361846126484,16.1261693834683,16.3361846126484,24499.5566278138,0.0,1.0
2015-09-10,21.55,21.67,21.5,21.65,15483,16.1636721029648,16.2536786297562,16.1261693834683,16.2386775419576,20642.5030076426,0.0,1.0
2015-09-11,21.59,21.6,21.322,21.47,15103,16.1936742785619,16.2011748224612,15.992659702061,16.1036677517705,20135.8730817301,0.0,1.0
2015-09-14,21.7,21.7,21.52,21.63,17634,16.2761802614541,16.2761802614541,16.1411704712669,16.2236764541591,23510.2950356372,0.0,1.0
2015-09-15,21.99,22.0,21.61,21.7,18484,16.4936960345334,16.5011965784327,16.2086753663605,16.2761802614541,24643.5461857048,0.0,1.0
2015-09-16,21.98,22.0,21.91,22.0,20541,16.4861954906341,16.5011965784327,16.4336916833391,16.5011965784327,27386.0139688684,0.0,1.0
2015-09-17,22.26,22.38,21.951,21.98,38497,16.6962107198142,16.7862172466056,16.4644439133262,16.4861954906341,51325.611204884,0.0,1.0
2015-09-18,22.49,22.5,22.06,22.06,54522,16.8687232294978,16.8762237733971,16.5461998418284,16.5461998418284,72690.7284752757,0.0,1.0
2015-09-21,23.34,23.5,22.48,22.48,41561,17.5062694609373,17.6262781633259,16.8612226855985,16.8612226855985,55410.6482917157,0.0,1.0
2015-09-22,23.14,23.45,22.66,23.37,34158,17.3562585829515,17.5887754438294,16.9962324757857,17.5287710926351,45540.6973929508,0.0,1.0
2015-09-23,23.24,23.3,23.08,23.3,17690,17.4312640219444,17.4762672853401,17.3112553195558,17.4762672853401,23584.9562878769,0.0,1.0
2015-09-24,23.32,23.4588,23.06,23.16,28144,17.4912683731387,17.5953759224608,17.2962542317572,17.3712596707501,37522.6121970609,0.0,1.0
2015-09-25,23.59,23.81,23.33,23.45,27098,17.6937830584194,17.8587950242038,17.498768917038,17.5887754438294,36128.0466641544,0.0,1.0
2015-09-28,23.98,24.2,23.32,23.51,50760,17.9863042704917,18.151316236276,17.4912683731387,17.6337787072251,67675.0922087411,0.0,1.0
2015-09-29,24.03,24.469,23.96,24.0,47162,18.0238069899881,18.3530808671668,17.9713031826931,18.0013053582902,62878.1067523376,0.0,1.0
2015-09-30,24.14,24.27,24.01,24.27,33913,18.1063129728803,18.203820043571,18.0088059021895,18.203820043571,45214.0544144018,0.0,1.0
2015-10-01,24.14,24.3,23.9001,24.22,33723,18.1063129728803,18.2263216752689,17.9263749247364,18.1663173240746,44960.7394514456,0.0,1.0
2015-10-02,24.47,24.5,24.16,24.22,32546,18.3538309215567,18.3763325532546,18.1213140606788,18.1663173240746,43391.519917764,0.0,1.0
2015-10-05,25.84,25.9,24.39,24.39,79282,19.3814054357592,19.4264086991549,18.2938265703625,18.2938265703625,105701.66785842,0.0,1.0
2015-10-06,25.17,25.8,25.0,25.8,69624,18.8788689945069,19.351403260162,18.751359748219,19.351403260162,92825.2683203585,0.0,1.0
2015-10-07,25.47,25.72,25.1932,25.28,43743,19.1038853114855,19.2913989089677,18.8962702563532,18.961374977399,58319.7706557717,0.0,1.0
2015-10-08,25.85,26.0914,25.5766,25.6,49137,19.3889059796584,19.5699691093872,19.1838411094519,19.2013923821763,65511.2491304359,0.0,1.0
2015-10-09,25.87,26.16,25.704,25.89,27525,19.403907067457,19.6214228405364,19.2793980387288,19.4189081552556,36697.3387124824,0.0,1.0
2015-10-12,25.78,25.87,25.6801,25.83,32198,19.3364021723634,19.403907067457,19.2614717388095,19.3739048918599,42927.5535645598,0.0,1.0
2015-10-13,25.79,26.0,25.78,25.78,17650,19.3439027162627,19.5014141381478,19.3364021723634,19.3364021723634,23531.6268219914,0.0,1.0
2015-10-14,25.69,25.94,25.46,25.78,25323,19.2688972772698,19.456410874752,19.0963847675862,19.3364021723634,33761.5516154838,0.0,1.0
2015-10-15,26.61,26.66,25.67,25.75,42993,19.9589473160043,19.9964500355007,19.2538961894713,19.3139005406656,57319.8431704179,0.0,1.0
2015-10-16,26.52,26.6,26.16,26.5,48326,19.8914424209107,19.951446772105,19.6214228405364,19.8764413331121,64429.9942096066,0.0,1.0
2015-10-19,26.53,26.78,26.32,26.5,53835,19.89894296481,20.0864565622922,19.741431542925,19.8764413331121,71774.7948986916,0.0,1.0
2015-10-20,26.78,26.85,26.3,26.46,19573,20.0864565622922,20.1389603695872,19.7264304551264,19.846439157515,26095.4408944384,0.0,1.0
2015-10-21,24.79,26.53,24.0001,26.4,110275,18.593848326334,19.89894296481,18.0013803637292,19.8014358941193,147022.671263178,0.0,1.0
2015-10-22,25.04,25.45,24.5101,24.6,78762,18.7813619238161,19.0888842236869,18.3839081025929,18.4513379922475,105008.384801909,0.0,1.0
2015-10-23,25.0,25.12,24.64,25.03,23601,18.751359748219,18.8413662750104,18.4813401678446,18.7738613799169,31465.7181091116,0.0,1.0
2015-10-26,24.24,24.99,24.17,24.99,42629,18.1813184118731,18.7438592043197,18.1288146045781,18.7438592043197,56834.5450308597,0.0,1.0
2015-10-27,24.14,24.525,24.1013,24.15,30510,18.1063129728803,18.3950839130028,18.07728586799,18.1138135167795,40677.0501041901,0.0,1.0
2015-10-28,24.58,24.72,24.14,24.14,22168,18.4363369044489,18.5413445190389,18.1063129728803,18.1063129728803,29555.1899937624,0.0,1.0
2015-10-29,24.47,24.67,24.18,24.67,22857,18.3538309215567,18.5038417995425,18.1363151484774,18.5038417995425,30473.7900436407,0.0,1.0
2015-10-30,24.36,24.54,24.18,24.4,15033,18.2713249386646,18.4063347288518,18.1363151484774,18.3013271142617,20042.5465164304,0.0,1.0
2015-11-02,24.36,24.52,24.101,24.45,20897,18.2713249386646,18.3913336410532,18.077060851673,18.3388298337582,27860.6462152495,0.0,1.0
2015-11-03,24.23,24.53,24.0101,24.38,24603,18.1738178679738,18.3988341849525,18.0088809076285,18.2863260264632,32801.6212295442,0.0,1.0
2015-11-04,24.49,24.53,24.21,24.38,15211,18.3688320093553,18.3988341849525,18.1588167801753,18.2863260264632,20279.8626396211,0.0,1.0
2015-11-05,24.34,24.7,24.27,24.44,17974,18.4225359036742,18.6950138381575,18.3695540830803,18.4982242188085,23747.3908199982,0.2216,1.0
2015-11-06,24.31,24.34,23.93,24.34,27477,18.399829409134,18.4225359036742,18.1122138116238,18.4225359036742,36302.8295071263,0.0,1.0
2015-11-09,24.2,24.8,23.8,24.32,31472,18.3165722624863,18.7707021532917,18.0138190019493,18.4073982406474,41581.0550732715,0.0,1.0
2015-11-10,24.52,24.58,24.07,24.42,20964,18.5587748709159,18.6041878599964,18.2181774528118,18.4830865557816,27697.8024452231,0.0,1.0
2015-11-11,24.74,25.112,24.49,24.53,54084,18.7252891642112,19.0068496965106,18.5360683763756,18.5663437024293,71456.2081400234,0.0,1.0
2015-11-12,24.82,25.05,24.66,24.87,16514,18.7858398163186,18.9599229411273,18.6647385121038,18.8236839738857,21818.4272839351,0.0,1.0
2015-11-13,24.67,25.1299,24.63,24.82,20791,18.6723073436172,19.0203979049196,18.6420320175635,18.7858398163186,27469.2334782788,0.0,1.0
2015-11-16,24.99,25.002,24.23,24.67,27130,18.9145099520468,18.9235925498629,18.3392787570266,18.6723073436172,35844.370365336,0.0,1.0
2015-11-17,24.67,24.99,24.41,24.99,27879,18.6723073436172,18.9145099520468,18.4755177242682,18.9145099520468,36833.9550834945,0.0,1.0
2015-11-18,24.97,24.99,24.24,24.68,23802,18.8993722890199,18.9145099520468,18.34684758854,18.6798761751306,31447.3904694335,0.0,1.0
2015-11-19,25.07,25.15,24.7,24.99,37460,18.9750606041542,19.0356112562616,18.6950138381575,18.9145099520468,49492.4479869328,0.0,1.0
2015-11-20,25.49,25.5,25.1101,25.18,34642,19.292951527718,19.3005203592314,19.005411618523,19.0583177508018,45769.2841207509,0.0,1.0
2015-11-23,25.22,25.78,24.97,25.5,41470,19.0885930768555,19.5124476416073,18.8993722890199,19.3005203592314,54790.4916715993,0.0,1.0
2015-11-24,25.46,25.46,24.87,25.22,22633,19.2702450331777,19.2702450331777,18.8236839738857,19.0885930768555,29902.8984326816,0.0,1.0
2015-11-25,25.58,25.6,24.9777,25.47,22300,19.3610710113388,19.3762086743657,18.9052002892853,19.2778138646911,29462.936201511,0.0,1.0
2015-11-27,25.75,25.81,25.21,25.6,11193,19.489741147067,19.5351541361476,19.0810242453421,19.3762086743657,14788.2800405163,0.0,1.0
2015-11-30,26.21,26.32,25.66,25.85,29154,19.8379073966845,19.9211645433322,19.4216216634462,19.5654294622013,38518.4951577961,0.0,1.0
2015-12-01,26.26,26.82,25.9398,26.82,19974,19.8757515542517,20.2996061190034,19.6333975691918,20.2996061190034,26389.8066228242,0.0,1.0
2015-12-02,25.89,26.65,25.82,26.65,15947,19.595704788255,20.1709359832752,19.542722967661,20.1709359832752,21069.3024038339,0.0,1.0
2015-12-03,25.65,26.15,25.56,25.86,26327,19.4140528319328,19.792494407604,19.345933348312,19.5729982937147,34783.4404205013,0.0,1.0
2015-12-04,25.74,26.0,25.57,25.66,27712,19.4821723155536,19.6789619349026,19.3535021798254,19.4216216634462,36613.3133639584,0.0,1.0
2015-12-07,25.96,26.16,25.65,25.69,21595,19.6486866088489,19.8000632391174,19.4140528319328,19.4443281579865,28531.4846310149,0.0,1.0
2015-12-08,25.99,26.175,25.62,25.99,25957,19.6713931033892,19.8114164863875,19.3913463373925,19.6713931033892,34294.5934969786,0.0,1.0
2015-12-09,25.8,26.05,25.7232,25.84,11008,19.5275853046341,19.7168060924697,19.469456678611,19.5578606306878,14543.8565787549,0.0,1.0
2015-12-10,25.29,26.05,25.23,26.05,17156,19.1415748974495,19.7168060924697,19.096161908369,19.7168060924697,22666.6427566423,0.0,1.0
2015-12-11,24.7,25.7,24.58,25.05,22386,18.6950138381575,19.4518969894999,18.6041878599964,18.9599229411273,29576.5600810325,0.0,1.0
2015-12-14,24.77,25.885,24.59,24.7,16680,18.7479956587515,19.5919203724982,18.6117566915098,18.6950138381575,22037.7477955696,0.0,1.0
2015-12-15,25.05,25.29,24.69,24.95,11839,18.9599229411273,19.1415748974495,18.6874450066441,18.8842346259931,15641.7803448291,0.0,1.0
2015-12-16,25.6,25.67,24.98,24.98,29065,19.3762086743657,19.4291904949596,18.9069411205334,18.9069411205334,38400.9076545702,0.0,1.0
2015-12-17,26.16,26.36,25.59,26.15,24381,19.8000632391174,19.9514398693859,19.3686398428522,19.792494407604,32212.3698443516,0.0,1.0
2015-12-18,27.38,27.48,25.96,26.07,111371,20.7234606837551,20.7991489988894,19.6486866088489,19.7319437554966,147144.245188273,0.0,1.0
2015-12-21,27.5,28.05,27.2801,27.47,43184,20.8142866619162,21.2305723951546,20.647848056936,20.791580167376,57055.0420146213,0.0,1.0
2015-12-22,28.08,28.09,27.1,27.59,34762,21.2532788896948,21.2608477212083,20.5115334013793,20.8824061455371,45927.8290689205,0.0,1.0
2015-12-23,28.21,28.5,27.68,28.1,42665,21.3516736993693,21.5711698132586,20.9505256291579,21.2684165527217,56369.3351137879,0.0,1.0
2015-12-24,28.45,28.49,27.96,28.23,28299,21.5333256556915,21.5636009817452,21.1624529115337,21.3668113623962,37388.862402088,0.0,1.0
2015-12-28,28.72,28.9899,28.214,28.28,31342,21.737684106554,21.9419668691013,21.3547012319747,21.4046555199633,41409.2980460878,0.0,1.0
2015-12-29,29.11,29.16,28.5515,28.72,27622,22.0328685355775,22.0707126931446,21.6101492955528,21.737684106554,36494.4046528313,0.0,1.0
2015-12-30,28.53,29.02,28.47,29.02,25805,21.5938763077989,21.9647490519567,21.5484633187184,21.9647490519567,34093.7698959638,0.0,1.0
2015-12-31,27.7,28.6,27.58,28.6,18807,20.9656632921847,21.6468581283929,20.8748373140236,21.6468581283929,24847.9570018753,0.0,1.0
2016-01-04,26.39,27.48,26.24,27.34,63726,19.9741463639262,20.7991489988894,19.8606138912248,20.6931853577014,84195.2947254479,0.0,1.0
2016-01-05,26.82,26.92,25.76,26.5,33177,20.2996061190034,20.3752944341376,19.4973099785804,20.0574035105738,43833.7145451808,0.0,1.0
2016-01-06,27.25,27.265,26.2,26.52,33799,20.6250658740806,20.6364191213508,19.8303385651711,20.0725411736007,44655.5058598598,0.0,1.0
2016-01-07,27.14,27.25,26.91,27.1,26329,20.541808727433,20.6250658740806,20.3677256026242,20.5115334013793,34786.0828363042,0.0,1.0
2016-01-08,27.44,27.73,26.71,27.17,35979,20.7688736728357,20.988369786725,20.2163489723557,20.5645152219732,47535.7390849401,0.0,1.0
2016-01-11,27.86,28.06,27.36,27.5,27937,21.0867645963995,21.238141226668,20.7083230207283,20.8142866619162,36910.5851417764,0.0,1.0
2016-01-12,27.16,27.96,26.7288,27.96,37514,20.5569463904598,21.1624529115337,20.230578375601,21.1624529115337,49563.7932136092,0.0,1.0
2016-01-13,26.98,27.67,26.5501,27.04,49623,20.4207074232182,20.9429567976444,20.0953233564561,20.4661204122987,65562.2996918198,0.0,1.0
2016-01-14,27.17,27.78,26.91,26.91,29306,20.5645152219732,21.0262139442921,20.3677256026242,20.3677256026242,38719.3187588109,0.0,1.0
2016-01-15,26.74,27.15,26.06,26.58,34489,20.239055466896,20.5493775589464,19.7243749239832,20.1179541626812,45567.1393118347,0.0,1.0
2016-01-19,26.83,27.08,26.567,26.73,29960,20.3071749505168,20.4963957383524,20.1081146817138,20.2314866353826,39583.388726335,0.0,1.0
2016-01-20,27.09,27.61,26.3,26.39,45221,20.5039645698658,20.8975438085639,19.9060268803053,19.9741463639262,59746.3425097997,0.0,1.0
2016-01-21,27.29,27.62,26.73,27.04,29282,20.6553412001343,20.9051126400773,20.2314866353826,20.4661204122987,38687.609769177,0.0,1.0
2016-01-22,28.32,28.38,27.135,27.64,27604,21.434930846017,21.4803438350976,20.5380243116763,20.9202503031042,36470.6229106059,0.0,1.0
2016-01-25,27.97,28.63,27.83,28.32,25736,21.1700217430472,21.6695646229332,21.0640581018592,21.434930846017,34002.6065507662,0.0,1.0
2016-01-26,28.04,28.6542,27.83,28.17,22189,21.2230035636411,21.6878811951956,21.0640581018592,21.3213983733156,29316.2821244542,0.0,1.0
2016-01-27,27.59,28.34,27.54,27.99,36688,20.8824061455371,21.4500685090439,20.8445619879699,21.185159406074,48472.4754870419,0.0,1.0
2016-01-28,28.76,29.0,27.79,27.79,23657,21.7679594326077,21.9496113889298,21.0337827758055,21.0337827758055,31255.8153237285,0.0,1.0
2016-01-29,30.31,30.34,28.867,28.99,90072,22.9411283171884,22.9638348117287,21.8489459298013,21.9420425574164,119003.838096076,0.0,1.0
2016-02-01,31.1,31.31,30.43,30.46,60325,23.5390660067489,23.6980114685308,23.0319542953495,23.0546607898898,79701.8666527423,0.0,1.0
2016-02-02,31.31,31.51,30.83,30.97,43712,23.6980114685308,23.8493880987993,23.3347075558865,23.4406711970744,57752.6397865673,0.0,1.0
2016-02-03,31.05,31.94,31.04,31.46,33611,23.5012218491818,24.1748478538765,23.4936530176684,23.8115439412322,44407.118774394,0.0,1.0
2016-02-04,29.59,31.03,29.44,31.03,31275,22.3961724482219,23.4860841861549,22.2826399755205,23.4860841861549,41320.7771166931,0.0,1.0
2016-02-05,29.22,30.55,28.8439,29.47,32237,22.1161256822252,23.1227802735106,21.8314619290053,22.3053464700608,42591.7791178525,0.0,1.0
2016-02-08,29.32,29.37,28.0,28.82,44329,22.3595393036969,22.3976694866841,21.3529024728347,21.9782374738248,58128.491036714,0.2216,1.0
2016-02-09,29.66,30.0813,29.0149,29.32,33024,22.6188245480099,22.9401094698601,22.126868927109,22.3595393036969,43304.2768390093,0.0,1.0
2016-02-10,30.3,30.4499,29.68,29.68,29225,23.1068908902461,23.2212051788417,22.6340766212048,22.6340766212048,38322.6589940664,0.0,1.0
2016-02-11,29.51,30.3699,29.46,30.1,20743,22.5044339990483,23.1601968860622,22.4663038160611,22.9543701582973,27200.2366300742,0.0,1.0
2016-02-12,29.32,30.3,29.15,29.69,37313,22.3595393036969,23.1068908902461,22.2298966815404,22.6417026578022,48928.4302838528,0.0,1.0
2016-02-16,29.35,29.822,28.99,29.57,23933,22.3824174134892,22.7423663408884,22.1078800959813,22.5501902186329,31383.2745151408,0.0,1.0
2016-02-17,29.12,29.67,29.01,29.3,30209,22.2070185717481,22.6264505846073,22.1231321691762,22.344287230502,39612.975382438,0.0,1.0
2016-02-18,29.11,29.6,28.72,29.14,25807,22.1993925351506,22.5730683284252,21.9019771078504,22.222270644943,33840.6453604747,0.0,1.0
2016-02-19,29.1,29.6791,28.75,29.04,23934,22.1917664985532,22.633390277911,21.9248552176428,22.1460102789685,31384.5858122835,0.0,1.0
2016-02-22,28.93,29.46,28.7701,29.26,21473,22.0621238763967,22.4663038160611,21.9401835512036,22.3137830841122,28157.4835442117,0.0,1.0
2016-02-23,28.81,29.25,28.72,28.72,24431,21.9706114372274,22.3061570475148,21.9019771078504,21.9019771078504,32036.3004921826,0.0,1.0
2016-02-24,29.16,29.18,28.81,28.81,13381,22.2375227181378,22.2527747913327,21.9706114372274,21.9706114372274,17546.4670658547,0.0,1.0
2016-02-25,29.13,29.663,28.744,29.15,13245,22.2146446083455,22.6211123589891,21.9202795956843,22.2298966815404,17368.1306544537,0.0,1.0
2016-02-26,27.86,29.0,27.76,29.0,24290,21.2461379604705,22.1155061325788,21.1698775944961,22.1155061325788,31851.4075950683,0.0,1.0
2016-02-29,28.25,28.7,27.641,27.7,28680,21.5435533877707,21.8867250346556,21.0791277589866,21.1241213749115,37608.0020513199,0.0,1.0
2016-03-01,27.97,28.49,27.8907,28.17,33029,21.3300243630424,21.7265782661093,21.2695498928247,21.4825450949912,43310.8333247225,0.0,1.0
2016-03-02,27.78,27.82,27.12,27.63,31894,21.185129667691,21.2156338140807,20.6818112522599,21.0707391187294,41822.5110678101,0.0,1.0
2016-03-03,27.38,27.95,27.25,27.69,28036,20.8800882037933,21.3147722898475,20.7809497280266,21.116495338314,36763.5266914507,0.0,1.0
2016-03-04,27.68,27.8,26.78,27.17,26061,21.1088693017166,21.2003817408859,20.4225260079469,20.7199414352471,34173.7148347087,0.0,1.0
2016-03-07,27.19,27.75,26.98,27.54,45767,20.735193508442,21.1622515578987,20.5750467398957,21.0021047893524,60014.1363278506,0.0,1.0
2016-03-08,27.07,27.33,26.99,27.1,28371,20.6436810692727,20.8419580208061,20.5826727764931,20.666559179065,37202.8112342397,0.0,1.0
2016-03-09,27.4,27.475,26.98,27.26,33326,20.8953402769882,20.952535551469,20.5750467398957,20.7885757646241,43700.2885760909,0.0,1.0
2016-03-10,26.81,27.72,26.69,27.72,29015,20.4454041177392,21.1393734481063,20.3538916785699,21.1393734481063,38047.286594109,0.0,1.0
2016-03-11,26.73,27.13,26.07,27.03,69474,20.3843958249597,20.6894372888573,19.8810774095286,20.6131769228829,91101.0576887516,0.0,1.0
2016-03-14,26.18,26.73,26.15,26.73,26144,19.9649638121004,20.3843958249597,19.9420857023081,20.3843958249597,34282.5524975491,0.0,1.0
2016-03-15,26.07,26.495,26.03,26.21,29456,19.8810774095286,20.2051839649198,19.8505732631388,19.9878419218928,38625.5686340194,0.0,1.0
2016-03-16,26.07,26.37,25.75,26.05,34160,19.8810774095286,20.1098585074518,19.6370442384105,19.8658253363337,44793.9103930643,0.0,1.0
2016-03-17,25.52,26.05,25.17,26.05,56755,19.4616453966693,19.8658253363337,19.1947341157589,19.8658253363337,74422.6693313341,0.0,1.0
2016-03-18,26.96,27.0099,25.18,25.64,164379,20.5597946667008,20.5978485893221,19.2023601523563,19.5531578358386,215549.71301234,0.0,1.0
2016-03-21,26.52,26.8448,26.17,26.8,38823,20.2242490564134,20.4719427250983,19.957337775503,20.4377780811418,50908.4889692606,0.0,1.0
2016-03-22,26.47,26.76,26.1844,26.76,21745,20.1861188734262,20.407273934752,19.9683192682033,20.407273934752,28514.1563670136,0.0,1.0
2016-03-23,25.62,26.7,25.49,26.5,65018,19.5379057626437,20.3615177151674,19.438767286877,20.2089969832185,85257.9176210851,0.0,1.0
2016-03-24,26.06,26.2,25.2757,25.55,31289,19.8734513729311,19.9802158852953,19.2753413225938,19.4845235064617,41029.1762965045,0.0,1.0
2016-03-28,26.15,26.24,25.72,26.24,26440,19.9420857023081,20.0107200316851,19.6141661286181,20.0107200316851,34670.6964517747,0.0,1.0
2016-03-29,27.2,27.23,25.9,26.25,30995,20.7428195450394,20.7656976548317,19.7514347873721,20.0183460682825,40643.6549365642,0.0,1.0
2016-03-30,27.48,27.73,26.75,27.2,40365,20.9563485697678,21.1469994847038,20.3996478981546,20.7428195450394,52930.509163233,0.0,1.0
2016-03-31,27.96,28.0,27.166,27.65,41304,21.3223983264449,21.3529024728347,20.7168910206081,21.0859911919243,54161.8171801854,0.0,1.0
2016-04-01,27.6,27.98,27.45,27.87,30225,21.047861008937,21.3376503996398,20.9334704599754,21.253763997068,39633.9561367206,0.0,1.0
2016-04-04,27.73,27.87,27.16,27.5,30134,21.1469994847038,21.253763997068,20.7123153986496,20.9716006429626,39514.6280967389,0.0,1.0
2016-04-05,27.07,27.8,26.79,27.57,25330,20.6436810692727,21.2003817408859,20.4301520445443,21.0249828991447,33215.1566234286,0.0,1.0
2016-04-06,27.36,27.56,27.075,27.18,28696,20.8648361305985,21.0173568625473,20.6474940875714,20.7275674718445,37628.9828056023,0.0,1.0
2016-04-07,27.51,27.77,27.285,27.3,31823,20.9792266795601,21.1775036310935,20.8076408561177,20.8190799110138,41729.4089706817,0.0,1.0
2016-04-08,27.37,27.6,27.17,27.52,26286,20.8724621671959,21.047861008937,20.7199414352471,20.9868527161575,34468.7566918059,0.0,1.0
2016-04-11,27.23,27.58,27.14,27.35,27028,20.7656976548317,21.0326089357422,20.6970633254548,20.857210094001,35441.7391716553,0.0,1.0
2016-04-12,27.55,27.775,27.16,27.3,46750,21.0097308259498,21.1813166493923,20.7123153986496,20.8190799110138,61303.1414190798,0.0,1.0
2016-04-13,27.58,27.67,27.2,27.67,27086,21.0326089357422,21.1012432651191,20.7428195450394,21.1012432651191,35517.7944059292,0.0,1.0
2016-04-14,27.83,27.87,27.1836,27.67,23081,21.2232598506782,21.253763997068,20.7303128450196,21.1012432651191,30266.0493495995,0.0,1.0
2016-04-15,28.77,28.91,27.7,27.86,18512,21.9401072908376,22.0468718032018,21.1241213749115,21.2461379604705,24274.7327048129,0.0,1.0
2016-04-18,29.38,29.57,28.7561,28.88,32911,22.4052955232815,22.5501902186329,21.9295070999672,22.0239936934095,43156.1002618895,0.0,1.0
2016-04-19,29.45,29.53,28.86,29.53,24288,22.4586777794636,22.5196860722432,22.0087416202146,22.5196860722432,31848.7850007831,0.0,1.0
2016-04-20,28.7,29.45,28.7,29.45,25589,21.8867250346556,22.4586777794636,21.8867250346556,22.4586777794636,33554.7825833759,0.0,1.0
2016-04-21,26.54,28.97,26.52,28.68,71798,20.2395011296083,22.0926280227865,20.2242490564134,21.8714729614607,94148.5122482798,0.0,1.0
2016-04-22,27.04,27.43,26.54,26.54,10715,20.6208029594804,20.9182183867806,20.2395011296083,20.2395011296083,14050.5488835388,0.0,1.0
2016-04-25,27.29,27.6742,26.68,27.11,22384,20.8114538744164,21.1044462004901,20.3462656419725,20.6741852156624,29352.0752411696,0.0,1.0
2016-04-26,27.56,27.69,27.0656,27.47,28351,21.0173568625473,21.116495338314,20.6403256131698,20.9487225331703,37176.5852913866,0.0,1.0
2016-04-27,27.38,27.67,27.02,27.59,23784,20.8800882037933,21.1012432651191,20.6055508862855,21.0402349723396,31187.8912408854,0.0,1.0
2016-04-28,26.8,27.6,26.75,27.19,34760,20.4377780811418,21.047861008937,20.3996478981546,20.735193508442,45580.6886786568,0.0,1.0
2016-04-29,26.99,27.08,26.5548,26.87,34351,20.5826727764931,20.6513071058701,20.2507876637725,20.4911603373239,45044.3681473114,0.0,1.0
2016-05-02,27.06,27.16,26.71,26.94,31428,20.6360550326752,20.7123153986496,20.3691437517648,20.5445425935059,41211.4465993334,0.0,1.0
2016-05-03,27.31,27.45,27.0,27.0,14896,20.8267059476113,20.9334704599754,20.5902988130906,20.5902988130906,19533.0822369756,0.0,1.0
2016-05-04,27.7,28.0,26.81,27.26,31073,21.1241213749115,21.3529024728347,20.4454041177392,20.7885757646241,40745.9361136911,0.0,1.0
2016-05-05,28.64,28.82,27.67,27.67,27197,21.8409688150709,21.9782374738248,21.1012432651191,21.1012432651191,35663.3483887638,0.0,1.0
2016-05-06,28.86,29.01,28.12,28.59,35334,22.0087416202146,22.1231321691762,21.444414912004,21.8028386320837,46333.3732385403,0.0,1.0
2016-05-09,28.43,28.55,27.28,28.51,33483,21.6808220465246,21.7723344856939,20.8038278378189,21.7418303393042,43906.1622274877,0.0,1.0
2016-05-10,28.48,28.72,28.28,28.6,31175,21.7189522295119,21.9019771078504,21.566431497563,21.8104646686811,40879.6884222418,0.0,1.0
2016-05-11,27.89,28.47,27.825,28.47,11229,21.2690160702628,21.7113261929144,21.2194468323795,21.7113261929144,14724.555614863,0.0,1.0
2016-05-12,27.42,28.5922,27.37,27.85,26773,21.0821019132596,21.9833579257586,21.0436589848984,21.4127110971655,34821.7489423233,0.2249,1.0
2016-05-13,27.42,27.86,27.37,27.41,22293,21.0821019132596,21.4203996828378,21.0436589848984,21.0744133275873,28994.9295622909,0.0,1.0
2016-05-16,27.57,28.57,27.39,27.39,27289,21.197430698343,21.9662892655662,21.0590361562429,21.0590361562429,35492.8736744879,0.0,1.0
2016-05-17,26.26,27.59,26.02,27.59,45092,20.1902259752807,21.2128078696875,20.0056999191471,21.2128078696875,58647.9775634872,0.0,1.0
2016-05-18,26.39,26.94,26.06,26.26,21909,20.2901775890197,20.7130498009924,20.036454261836,20.1902259752807,28495.4879011453,0.0,1.0
2016-05-19,26.84,26.9411,26.13,26.35,23554,20.6361639442701,20.7138955454164,20.0902743615417,20.2594232463308,30635.023142251,0.0,1.0
2016-05-20,27.5,27.51,26.605,26.84,32770,21.1436105986374,21.1512991843096,20.4554821809727,20.6361639442701,42621.6230097463,0.0,1.0
2016-05-23,27.18,27.73,26.9518,27.44,23527,20.897575857126,21.3204480690987,20.7221223320857,21.097479084604,30599.9061504517,0.0,1.0
2016-05-24,28.87,29.14,27.42,27.42,59980,22.1969468357332,22.4045386488834,21.0821019132596,21.0821019132596,78011.7469674879,0.0,1.0
2016-05-25,28.28,29.31,28.06,28.9,34329,21.7433202810715,22.5352446053114,21.5741713962824,22.2200125927499,44649.3041288245,0.0,1.0
2016-05-26,28.25,28.74,28.0085,28.5,32002,21.7202545240548,22.0969952219942,21.5345751800704,21.9124691658606,41622.739687455,0.0,1.0
2016-05-27,28.68,28.888,28.19,28.58,34786,22.0508637079608,22.2107862899432,21.6741230100214,21.9739778512384,45243.6917307608,0.0,1.0
2016-05-31,28.2,28.76,28.02,28.76,22254,21.6818115956936,22.1123723933386,21.5434170535935,22.1123723933386,28944.2050185809,0.0,1.0
2016-06-01,28.53,28.58,27.8184,28.03,15754,21.9355349228773,21.9739778512384,21.3884151664413,21.5511056392657,20490.1144002302,0.0,1.0
2016-06-02,28.59,28.814,28.37,28.37,22545,21.9816664369107,22.1538907559687,21.8125175521216,21.8125175521216,29322.6881524177,0.0,1.0
2016-06-03,28.92,29.02,28.66,28.75,22148,22.2353897640943,22.3122756208166,22.0354865366163,22.1046838076664,28806.3383100355,0.0,1.0
2016-06-06,29.26,29.39,28.93,28.93,16992,22.4968016769502,22.5967532906892,22.2430783497666,22.2430783497666,22100.2935056945,0.0,1.0
2016-06-07,29.56,29.88,29.13,29.37,16525,22.7274592471172,22.9734939886286,22.3968500632112,22.5813761193448,21492.8996104991,0.0,1.0
2016-06-08,30.31,30.3199,29.56,29.76,26912,23.3041031725345,23.3117148723501,22.7274592471172,22.8812309605618,35002.5364186236,0.0,1.0
2016-06-09,29.67,30.31,29.63,30.14,29493,22.8120336895117,23.3041031725345,22.7812793468228,23.1733972161066,38359.4607087717,0.0,1.0
2016-06-10,29.71,30.06,29.46,29.49,29296,22.8427880322006,23.1118885307288,22.6505733903948,22.6736391474115,38103.2367315694,0.0,1.0
2016-06-13,30.55,30.73,29.7101,29.82,30026,23.4886292286681,23.6270237707683,22.8428649180574,22.9273624745952,39052.6961394764,0.0,1.0
2016-06-14,31.04,31.31,29.53,30.43,33245,23.8653699266075,24.0729617397577,22.7043934901005,23.3963662006013,43239.4219395488,0.0,1.0
2016-06-15,30.58,31.31,30.32,31.02,22371,23.5116949856848,24.0729617397577,23.3117917582068,23.849992755263,29096.3786497111,0.0,1.0
2016-06-16,31.21,31.34,29.5877,30.68,37767,23.9960758830354,24.0960274967744,22.7487566294292,23.5885808424071,49120.8677512691,0.0,1.0
2016-06-17,30.56,31.35,29.858,31.29,150050,23.4963178143403,24.1037160824467,22.9565791001497,24.0575845684133,195159.43035131,0.0,1.0
2016-06-20,30.65,30.84,30.2,30.6,27051,23.5655150853904,23.7115982131628,23.21952873014,23.5270721570293,35183.3238949237,0.0,1.0
2016-06-21,31.04,31.33,30.6,30.65,16224,23.8653699266075,24.0883389111022,23.5270721570293,23.5655150853904,21101.4101834032,0.0,1.0
2016-06-22,31.01,31.41,30.9,30.99,31669,23.8423041695908,24.14984759648,23.7577297271962,23.8269269982463,41189.6301219302,0.0,1.0
2016-06-23,30.93,31.36,30.61,31.26,19189,23.7807954842129,24.1114046681189,23.5347607427015,24.0345188113966,24957.776134697,0.0,1.0
2016-06-24,31.69,31.69,29.41,30.1,92243,24.3651279953025,24.3651279953025,22.6121304620337,23.1426428734177,119973.950909003,0.0,1.0
2016-06-27,33.08,33.22,31.3493,31.44,63855,25.4338414037428,25.541481603154,24.1031778814496,24.1729133534967,83051.6856053508,0.0,1.0
2016-06-28,33.08,33.21,32.7219,33.21,40752,25.4338414037428,25.5337930174818,25.1585131508201,25.5337930174818,53003.2462890808,0.0,1.0
2016-06-29,33.38,33.5403,33.1533,33.27,25631,25.6644989739097,25.7877470022356,25.4901987367202,25.5799245315152,33336.4302521455,0.0,1.0
2016-06-30,33.92,33.94,33.1965,33.58,28152,26.0796826002102,26.0950597715547,25.5234134268243,25.8182706873543,36615.3167827397,0.0,1.0
2016-07-01,34.09,34.58,33.7957,34.15,39621,26.2103885566382,26.5871292545775,25.9841134803044,26.2565200706716,51532.2345214878,0.0,1.0
2016-07-05,34.87,34.93,34.323,34.63,43187,26.8100982390722,26.8562297531056,26.3895326028012,26.6255721829387,56170.2786976477,0.0,1.0
2016-07-06,34.42,35.0,34.04,34.82,27151,26.4641118838218,26.9100498528113,26.171945628277,26.7716553107111,35313.3868275136,0.0,1.0
2016-07-07,33.48,34.44,33.48,34.43,36337,25.741384830632,26.4794890551663,25.741384830632,26.471800469494,47260.967815232,0.0,1.0
2016-07-08,34.16,34.21,33.27,33.39,35871,26.2642086563438,26.3026515847049,25.5799245315152,25.6721875595819,46654.8745493625,0.0,1.0
2016-07-11,34.07,34.1832,33.4049,33.96,27227,26.1950113852937,26.2820461751034,25.6836435522336,26.1104369428991,35412.234656282,0.0,1.0
2016-07-12,33.94,34.2,33.38,33.92,28833,26.0950597715547,26.2949629990327,25.6644989739097,26.0796826002102,37501.0453536776,0.0,1.0
2016-07-13,33.78,34.26,33.73,34.07,27915,25.972042400799,26.3410945130661,25.9335994724378,26.1950113852937,36307.0676325013,0.0,1.0
2016-07-14,33.17,33.9,33.13,33.76,25049,25.5030386747928,26.0643054288658,25.4722843321039,25.9566652294545,32579.4639844717,0.0,1.0
2016-07-15,32.67,34.309,32.54,33.19,51079,25.1186093911812,26.37876858286,25.0186577774422,25.5184158461373,66434.8453376514,0.0,1.0
2016-07-18,33.22,33.4,32.6,32.73,44072,25.541481603154,25.6798761452542,25.0647892914756,25.1647409052146,57321.3356510692,0.0,1.0
2016-07-19,33.32,33.6968,33.11,33.2,27842,25.6183674598763,25.908073368006,25.4569071607594,25.5261044318095,36212.1216917106,0.0,1.0
2016-07-20,33.41,33.8299,32.9626,33.37,24898,25.6875647309264,26.0104084433034,25.3435774079508,25.6568103882375,32383.0689562607,0.0,1.0
2016-07-21,33.24,33.729,33.131,33.29,28324,25.5568587744985,25.9328306138706,25.4730531906711,25.5953017028596,36839.0250267944,0.0,1.0
2016-07-22,33.75,33.75,33.07,33.15,56059,25.9489766437823,25.9489766437823,25.4261528180705,25.4876615034484,72911.9793806337,0.0,1.0
2016-07-25,33.4,33.84,33.0,33.51,42113,25.6798761452542,26.0181739148324,25.3723327183649,25.7644505876487,54773.4028016309,0.0,1.0
2016-07-26,33.4,33.7,33.25,33.59,19260,25.6798761452542,25.9105337154211,25.5645473601707,25.8259592730266,25050.1208168359,0.0,1.0
2016-07-27,33.7,33.74,33.25,33.43,18961,25.9105337154211,25.9412880581101,25.5645473601707,25.7029419022709,24661.2326483918,0.0,1.0
2016-07-28,33.81,33.91,33.391,33.72,12269,25.9951081578157,26.071994014538,25.6729564181492,25.9259108867656,15957.4211994683,0.0,1.0
2016-07-29,34.09,34.259,33.69,33.82,27043,26.2103885566382,26.3403256544989,25.9028451297489,26.0027967434879,35172.9188603164,0.0,1.0
2016-08-01,33.39,34.27,33.3272,34.24,18583,25.6721875595819,26.3487830987383,25.6239032415603,26.3257173417216,24169.5947632016,0.0,1.0
2016-08-02,33.11,33.28,33.08,33.2,18136,25.4569071607594,25.5876131171874,25.4338414037428,25.5261044318095,23588.2134545243,0.0,1.0
2016-08-03,32.71,33.13,32.5,33.1,40326,25.1493637338702,25.4722843321039,24.9879034347533,25.4492185750872,52449.1781962474,0.0,1.0
2016-08-04,32.5,33.0099,32.5,32.5,32080,24.9879034347533,25.3799444181804,24.9879034347533,24.9879034347533,41724.1887748752,0.0,1.0
2016-08-05,32.37,32.7899,32.32,32.51,48082,24.8879518210143,25.2107955333913,24.8495088926531,24.9955920204255,62536.8592479286,0.0,1.0
2016-08-08,32.02,32.64,32.0,32.64,20813,24.7917676142547,25.2718080864857,24.7762824377311,25.2718080864857,26881.1917879069,0.2249,1.0
2016-08-09,31.77,32.57,31.625,32.01,50168,24.5982029077099,25.2176099686532,24.4859353779139,24.7840250259929,64794.8700146887,0.0,1.0
2016-08-10,31.19,31.8,30.94,31.68,49977,24.149132788526,24.6214306724953,23.9555680819813,24.5285196133538,64548.1824813447,0.0,1.0
2016-08-11,31.47,31.55,31.03,31.19,24254,24.3659252598562,24.4278659659505,24.0252513763374,24.149132788526,31325.4420613988,0.0,1.0
2016-08-12,31.44,31.66,31.36,31.41,17101,24.3426974950708,24.5130344368302,24.2807567889765,24.3194697302854,22086.929359775,0.0,1.0
2016-08-15,30.97,31.54,30.86,31.54,32070,23.9787958467666,24.4201233776887,23.8936273758869,24.4201233776887,41420.257562013,0.0,1.0
2016-08-16,29.4,31.0,29.11,31.0,49935,22.7632094896654,24.002023611552,22.5386744300735,24.002023611552,64493.9370551643,0.0,1.0
2016-08-17,29.98,30.109,29.18,29.23,30815,23.2122796088493,23.3121589974264,22.592872547906,22.631585489215,39799.3525654328,0.0,1.0
2016-08-18,30.44,30.55,30.08,30.09,29986,23.5684386688917,23.6536071397714,23.2897054914672,23.297448079729,38728.6511772535,0.0,1.0
2016-08-19,29.76,30.6181,29.63,30.26,32893,23.0419426670899,23.7063341658342,22.9412890196866,23.4290720801795,42483.209603595,0.0,1.0
2016-08-22,30.11,30.3,29.78,29.98,19809,23.3129332562526,23.4600424332266,23.0574278436135,23.2122796088493,25584.4677906428,0.0,1.0
2016-08-23,29.93,30.39,29.8,30.23,29365,23.1735666675404,23.5297257275828,23.0729130201371,23.4058443153941,37926.5938044437,0.0,1.0
2016-08-24,29.72,30.04,29.565,30.04,13783,23.0109723140428,23.2587351384201,22.890962195985,23.2587351384201,17801.5406915255,0.0,1.0
2016-08-25,29.73,29.93,29.63,29.65,23662,23.0187149023045,23.1735666675404,22.9412890196866,22.9567741962102,30560.8398638089,0.0,1.0
2016-08-26,29.77,30.3266,29.616,29.89,15085,23.0496852553517,23.480637718003,22.9304493961201,23.1425963144932,19483.1489031171,0.0,1.0
2016-08-29,29.18,29.9062,29.11,29.79,28636,22.592872547906,23.1551393074773,22.5386744300735,23.0651704318753,36985.0481928845,0.0,1.0
2016-08-30,27.95,29.18,27.89,29.15,39244,21.6405341917058,22.592872547906,21.594078662135,22.5696447831207,50685.8929767269,0.0,1.0
2016-08-31,27.47,27.86,27.42,27.86,37472,21.2688899551398,21.5708508973496,21.2301770138308,21.5708508973496,48397.2526150218,0.0,1.0
2016-09-01,27.1,27.64,27.06,27.64,38383,20.9824141894535,21.4005139555902,20.9514438364064,21.4005139555902,49573.8617400295,0.0,1.0
2016-09-02,27.18,27.8099,27.0001,27.1,48101,21.0443548955478,21.5320605301581,20.9050657327182,20.9824141894535,62125.2201119548,0.0,1.0
2016-09-06,27.18,27.33,27.07,27.19,35132,21.0443548955478,21.1604937194747,20.9591864246681,21.0520974838096,45375.0074421154,0.0,1.0
2016-09-07,27.18,27.36,27.07,27.15,51301,21.0443548955478,21.1837214842601,20.9591864246681,21.0211271307625,66258.2049637927,0.0,1.0
2016-09-08,27.98,28.09,27.12,27.12,23577,21.6637619564911,21.7489304273708,20.9978993659771,20.9978993659771,30451.057453682,0.0,1.0
2016-09-09,26.43,27.85,26.41,27.85,31073,20.4636607759135,21.5631083090878,20.4481755993899,21.5631083090878,40132.5744691123,0.0,1.0
2016-09-12,26.97,27.33,26.48,26.56,38809,20.8817605420502,21.1604937194747,20.5023737172225,20.5643144233168,50124.0653484304,0.0,1.0
2016-09-13,26.32,26.96,26.28,26.74,28867,20.3784923050338,20.8740179537884,20.3475219519867,20.703681012029,37283.3980368765,0.0,1.0
2016-09-14,26.64,26.71,26.36,26.55,25795,20.6262551294111,20.6804532472437,20.409462658081,20.556571835055,33315.7325791121,0.0,1.0
2016-09-15,27.14,27.22,26.57,26.57,23358,21.0133845425007,21.075325248595,20.5720570115786,20.5720570115786,30168.2063028842,0.0,1.0
2016-09-16,27.92,27.96,27.12,27.23,54869,21.6173064269204,21.6482767799675,20.9978993659771,21.0830678368568,70866.4830735917,0.0,1.0
2016-09-19,28.215,28.44,27.74,27.96,21651,21.8457127806432,22.0199210165335,21.4779398382081,21.6482767799675,27963.517195982,0.0,1.0
2016-09-20,28.49,28.749,27.89,28.2,30172,22.0586339578425,22.2591669938229,21.594078662135,21.8340988982505,38968.8809217665,0.0,1.0
2016-09-21,28.92,28.96,28.0876,28.67,28619,22.3915652530995,22.4225356061466,21.747072206188,22.1980005465547,36963.091710859,0.0,1.0
2016-09-22,30.0,30.04,28.69,29.0,36062,23.2277647853729,23.2587351384201,22.2134857230783,22.4535059591938,46576.1561646807,0.0,1.0
2016-09-23,29.45,29.86,29.05,29.86,23900,22.8019224309744,23.1193685497078,22.4922189005028,23.1193685497078,30868.2306121643,0.0,1.0
2016-09-26,29.05,29.585,29.0,29.49,24702,22.4922189005028,22.9064473725086,22.4535059591938,22.8328927840216,31904.0599406561,0.0,1.0
2016-09-27,28.78,29.38,28.7,29.13,18995,22.2831690174344,22.7477243131419,22.2212283113401,22.5541596065971,24533.1397689565,0.0,1.0
2016-09-28,28.75,29.01,28.6,28.75,20774,22.259941252649,22.4612485474556,22.1438024287222,22.259941252649,26830.8210350252,0.0,1.0
2016-09-29,28.31,28.65,28.1114,28.65,11435,21.9192673691302,22.1825153700311,21.7654995662511,22.1825153700311,14768.9630564895,0.0,1.0
2016-09-30,28.54,28.7402,28.26,28.44,20300,22.0973468991514,22.2523535161525,21.8805544278213,22.0199210165335,26218.6226538467,0.0,1.0
2016-10-03,28.18,28.68,28.03,28.35,28276,21.8186137217269,22.2057431348165,21.7024748978001,21.9502377221774,36520.0873970527,0.0,1.0
2016-10-04,27.14,28.18,27.0,28.18,30747,21.0133845425007,21.8186137217269,20.9049883068356,21.8186137217269,39711.5266373312,0.0,1.0
2016-10-05,26.98,27.4061,26.72,27.4061,27441,20.889503130312,21.2194148161469,20.6881958355055,21.2194148161469,35441.6366622762,0.0,1.0
2016-10-06,27.18,27.2,26.75,26.85,17973,21.0443548955478,21.0598400720714,20.7114236002908,20.7888494829087,23213.1677319009,0.0,1.0
2016-10-07,26.78,27.3,26.78,27.23,20974,20.7346513650762,21.1372659546893,20.7346513650762,21.0830678368568,27089.132588265,0.0,1.0
2016-10-10,27.81,27.96,26.83,26.83,20000,21.5321379560407,21.6482767799675,20.7733643063852,20.7733643063852,25831.1553239868,0.0,1.0
2016-10-11,26.96,27.95,26.89,27.79,26486,20.8740179537884,21.6405341917058,20.8198198359559,21.5166527795171,34208.1989955559,0.0,1.0
2016-10-12,27.47,28.0499,26.92,27.09,26689,21.2688899551398,21.717882648441,20.8430476007413,20.9746716011917,34470.3852220943,0.0,1.0
2016-10-13,27.88,28.1,27.2,27.2,16802,21.5863360738732,21.7566730156326,21.0598400720714,21.0598400720714,21700.7535876814,0.0,1.0
2016-10-14,27.69,28.1,27.624,27.89,17340,21.4392268968992,21.7566730156326,21.3881258143714,21.594078662135,22395.6116658966,0.0,1.0
2016-10-17,27.97,28.11,27.601,27.9,10279,21.6560193682293,21.7644156038944,21.3703178613692,21.6018212503968,13275.9222787631,0.0,1.0
2016-10-18,28.0,28.1152,27.7028,28.06,14429,21.6792471330147,21.7684417497905,21.4491374098743,21.7257026625855,18635.8870084903,0.0,1.0
2016-10-19,28.12,28.25,27.6,28.1,14492,21.7721581921562,21.8728118395595,21.3695436025431,21.7566730156326,18717.2551477609,0.0,1.0
2016-10-20,28.23,28.34,28.0359,28.08,10171,21.8573266630359,21.9424951339156,21.7070430248745,21.741187839109,13136.4340400135,0.0,1.0
2016-10-21,28.28,28.36,28.1296,28.22,6109,21.8960396043449,21.9579803104392,21.7795910768875,21.8495840747741,7890.12639371177,0.0,1.0
2016-10-24,28.27,28.44,28.25,28.32,10763,21.8882970160831,22.0199210165335,21.8728118395595,21.927009957392,13901.0362376035,0.0,1.0
2016-10-25,28.43,28.68,28.21,28.34,15781,22.0121784282717,22.2057431348165,21.8418414865123,21.9424951339156,20382.0731083919,0.0,1.0
2016-10-26,28.06,28.7299,27.9301,28.36,12274,21.7257026625855,22.2443786502428,21.6251264410648,21.9579803104392,15852.5800223307,0.0,1.0
2016-10-27,27.75,27.999,27.73,27.9,13198,21.4856824264699,21.6784728741885,21.4701972499464,21.6018212503968,17045.979398299,0.0,1.0
2016-10-28,27.73,28.01,27.54,27.64,11236,21.4701972499464,21.6869897212765,21.3230880729723,21.4005139555902,14511.9430610158,0.0,1.0
2016-10-31,28.22,28.29,27.6,27.83,17509,21.8495840747741,21.9037821926066,21.3695436025431,21.5476231325643,22613.8849283843,0.0,1.0
2016-11-01,27.39,28.35,27.32,28.12,24149,21.2069492490455,21.9502377221774,21.1527511312129,21.7721581921562,31189.8284959479,0.0,1.0
2016-11-02,27.27,27.55,27.1,27.32,17264,21.114038189904,21.3308306612341,20.9824141894535,21.1527511312129,22297.4532756654,0.0,1.0
2016-11-03,28.27,28.5,27.58,27.58,23354,21.8882970160831,22.0663765461043,21.3540584260195,21.3540584260195,30163.0400718194,0.0,1.0
2016-11-04,28.03,28.74,27.93,28.58,28592,21.7024748978001,22.2521986643872,21.6250490151822,22.1283172521986,36928.2196511716,0.0,1.0
2016-11-07,28.27,28.34,27.62,27.62,19260,22.0650603060998,22.1196961115977,21.557727826476,21.557727826476,24676.1256233449,0.2283,1.0
2016-11-08,28.53,28.59,28.2,28.27,18191,22.2679932979493,22.3148239883761,22.0104245006018,22.0650603060998,23306.5109664729,0.0,1.0
2016-11-09,28.0,28.34,27.3095,27.98,43681,21.8543221991791,22.1196961115977,21.3153790035172,21.8387119690368,55964.5816902041,0.0,1.0
2016-11-10,28.36,28.45,27.1301,27.98,31443,22.13530634174,22.2055523773802,21.175355239141,21.8387119690368,40285.1203517567,0.0,1.0
2016-11-11,30.96,30.97,27.9329,28.3,51683,24.1646362602352,24.1724413753063,21.8019498770518,22.0884756513132,66216.8328448254,0.0,1.0
2016-11-14,30.93,31.24,29.7876,30.78,24273,24.1412209150218,24.383179482227,23.2495645692953,24.0241441889547,31098.836825309,0.0,1.0
2016-11-15,31.05,31.48,30.23,30.88,22886,24.2348822958754,24.5705022439342,23.5948628600423,24.1021953396661,29321.7970413226,0.0,1.0
2016-11-16,31.4,31.4,29.7109,30.72,25758,24.5080613233651,24.5080613233651,23.1896993366997,23.9773134985279,33001.4352962679,0.0,1.0
2016-11-17,31.65,31.91,30.5104,31.3,23012,24.7031892001435,24.906122191993,23.8137182866369,24.4300101726538,29483.2296388585,0.0,1.0
2016-11-18,31.74,31.95,30.98,31.65,23401,24.7734352357837,24.9373426522776,24.1802464903774,24.7031892001435,29981.6207534733,0.0,1.0
2016-11-21,32.29,32.3,31.625,31.93,20623,25.2027165646962,25.2105216797673,24.6836764124657,24.9217324221353,26422.4163411341,0.0,1.0
2016-11-22,33.0,33.0,32.2097,32.29,32554,25.7568797347468,25.7568797347468,25.140041490675,25.2027165646962,41708.5458744741,0.0,1.0
2016-11-23,31.525,33.0,31.22,32.48,20869,24.6056252617543,25.7568797347468,24.3675692520847,25.3510137510477,26737.5942696566,0.0,1.0
2016-11-25,32.43,32.75,31.46,31.61,5825,25.3119881756921,25.5617518579684,24.5548920137919,24.671968739859,7463.05460830656,0.0,1.0
2016-11-28,32.7,32.985,32.43,32.47,18044,25.5227262826127,25.7451720621401,25.3119881756921,25.3432086359766,23118.1729360144,0.0,1.0
2016-11-29,32.79,32.94,32.46,32.46,17589,25.5929723182529,25.71004904432,25.3354035209055,25.3354035209055,22535.221889357,0.0,1.0
2016-11-30,31.52,32.74,31.442,32.52,19411,24.6017227042188,25.5539467428973,24.5408428066639,25.3822342113323,24869.5884981697,0.0,1.0
2016-12-01,31.49,32.2,31.29,31.47,13729,24.5783073590053,25.132470529056,24.4222050575826,24.5626971288631,17589.7470759555,0.0,1.0
2016-12-02,31.89,32.1,31.82,31.87,10936,24.8905119618508,25.0544193783446,24.8358761563528,24.8749017317085,14011.324497243,0.0,1.0
2016-12-05,32.52,32.61,31.39,32.01,22483,25.3822342113323,25.4524802469725,24.500256208294,24.9841733427044,28805.468971426,0.0,1.0
2016-12-06,32.37,32.69,31.86,32.55,21883,25.2651574852653,25.5149211675416,24.8670966166374,25.4056495565457,28036.7423164931,0.0,1.0
2016-12-07,31.95,32.57,31.69,32.43,18085,24.9373426522776,25.421259786688,24.7344096604281,25.3119881756921,23170.7025907681,0.0,1.0
2016-12-08,32.35,32.69,31.36,32.01,36248,25.249547255123,25.5149211675416,24.4768408630806,24.9841733427044,46441.3396466775,0.0,1.0
2016-12-09,32.73,32.84,31.9489,32.44,21560,25.5461416278261,25.6319978936086,24.9364840896197,25.3197932907632,27622.911133921,0.0,1.0
2016-12-12,32.62,32.9,32.4,32.66,23929,25.4602853620436,25.6788285840354,25.2885728304787,25.4915058223282,30658.1002098143,0.0,1.0
2016-12-13,32.49,32.75,32.2111,32.71,13002,25.3588188661189,25.5617518579684,25.1411342067849,25.5305313976839,16658.3066123952,0.0,1.0
2016-12-14,31.46,32.68,31.45,32.68,27045,24.5548920137919,25.5071160524705,24.5470868987208,25.5071160524705,34650.3539710989,0.0,1.0
2016-12-15,31.93,32.1,31.43,31.47,20991,24.9217324221353,25.0544193783446,24.5314766685785,24.5626971288631,26893.9020228263,0.0,1.0
2016-12-16,32.32,32.4,31.86,32.0,68763,25.2261319099096,25.2885728304787,24.8670966166374,24.9763682276333,88099.9182885809,0.0,1.0
2016-12-19,32.63,32.75,32.03,32.03,16522,25.4680904771148,25.5617518579684,24.9997835728467,24.9997835728467,21168.169654668,0.0,1.0
2016-12-20,32.37,32.82,32.2,32.36,19408,25.2651574852653,25.6163876634664,25.132470529056,25.2573523701941,24865.744864895,0.0,1.0
2016-12-21,32.43,32.8,32.21,32.21,14954,25.3119881756921,25.6007774333241,25.1402756441271,25.1402756441271,19159.2306631101,0.0,1.0
2016-12-22,31.84,32.59,31.8,32.4,20100,24.8514863864951,25.4368700168302,24.8202659262105,25.2885728304787,25752.342940251,0.0,1.0
2016-12-23,31.77,32.2,31.6326,31.8,12417,24.7968505809971,25.132470529056,24.6896082999197,24.8202659262105,15908.7981238357,0.0,1.0
2016-12-27,32.56,32.76,31.925,31.94,15705,25.4134546716168,25.5695569730395,24.9178298645997,24.9295375372064,20121.4201928678,0.0,1.0
2016-12-28,31.95,32.95,31.84,32.38,12583,24.9373426522776,25.7178541593911,24.8514863864951,25.2729626003364,16121.4791650337,0.0,1.0
2016-12-29,31.92,32.83,31.81,31.94,14089,24.9139273070642,25.6241927785375,24.8280710412817,24.9295375372064,18050.9830689152,0.0,1.0
2016-12-30,31.94,31.96,31.5,31.748,15159,24.9295375372064,24.9451477673487,24.5861124740765,24.7796793278406,19421.8789368789,0.0,1.0
2017-01-03,30.89,32.03,30.84,32.03,27134,24.1100004547372,24.9997835728467,24.0709748793815,24.9997835728467,34764.3817582473,0.0,1.0
2017-01-04,31.14,31.77,30.9704,30.98,31987,24.3051283315156,24.7968505809971,24.1727535799092,24.1802464903774,40982.0991855626,0.0,1.0
2017-01-05,30.85,31.79,30.77,31.01,13815,24.0787799944527,24.8124608111394,24.0163390738836,24.2036618355909,17699.9312298292,0.0,1.0
2017-01-06,30.7,31.08,30.2303,30.93,22951,23.9617032683857,24.2582976410888,23.5950970134944,24.1412209150218,29405.0757622736,0.0,1.0
2017-01-09,30.13,30.617,30.095,30.57,16715,23.5168117093309,23.8969208132952,23.489493806582,23.8602367724609,21415.4433953381,0.0,1.0
2017-01-10,30.38,30.48,29.92,30.06,12692,23.7119395861093,23.7899907368207,23.3529042928371,23.462175903833,16261.1311740132,0.0,1.0
2017-01-11,30.31,30.56,30.1123,30.27,14636,23.6573037806114,23.8524316573898,23.502996655655,23.6260833203268,18751.8055359957,0.0,1.0
2017-01-12,29.46,30.37,29.43,30.22,19533,22.9938689995649,23.7041344710382,22.9704536543515,23.5870577449712,25025.8962513394,0.0,1.0
2017-01-13,29.83,29.95,29.365,29.43,14934,23.2826582571969,23.3763196380505,22.9197204063891,22.9704536543515,19133.606441279,0.0,1.0
2017-01-17,30.73,30.92,30.02,30.19,28132,23.9851186135991,24.1334157999506,23.4309554435484,23.5636423997577,36043.0304276189,0.0,1.0
2017-01-18,31.64,31.9299,30.72,30.72,31607,24.6953840850724,24.9216543709846,23.9773134985279,23.9773134985279,40495.2389707717,0.0,1.0
2017-01-19,31.5,31.9,31.25,31.68,16584,24.5861124740765,24.8983170769219,24.3909845972981,24.7266045453569,21247.6047423444,0.0,1.0
2017-01-20,31.57,31.89,31.41,31.41,13983,24.6407482795744,24.8905119618508,24.5158664384363,24.5158664384363,17915.1746932104,0.0,1.0
2017-01-23,31.65,31.86,31.5,31.69,14861,24.7031892001435,24.8670966166374,24.5861124740765,24.7344096604281,19040.0780315955,0.0,1.0
2017-01-24,31.99,32.0,31.51,31.85,18324,24.9685631125621,24.9763682276333,24.5939175891476,24.8592915015662,23476.9120416497,0.0,1.0
2017-01-25,32.74,32.769,32.0,32.0,16807,25.5539467428973,25.5765815766036,24.9763682276333,24.9763682276333,21533.3148157611,0.0,1.0
2017-01-26,32.42,32.74,32.15,32.53,12540,25.3041830606209,25.5539467428973,25.0934449537003,25.3900393264034,16066.3870880969,0.0,1.0
2017-01-27,32.25,32.72,31.88,32.72,9711,25.1714961044116,25.538336512755,24.8827068467796,25.538336512755,12441.8409100884,0.0,1.0
2017-01-30,31.04,32.33,31.0,32.19,16544,24.2270771808043,25.2339370249807,24.1958567205197,25.1246654139848,21196.3562986822,0.0,1.0
2017-01-31,31.03,31.05,30.51,30.8,35412,24.2192720657331,24.2348822958754,23.8134060820341,24.039754419097,45370.2471741377,0.0,1.0
2017-02-01,30.83,31.2646,30.6627,30.97,13949,24.0631697643104,24.402380065302,23.9325901891703,24.1724413753063,17871.6135160976,0.0,1.0
2017-02-02,30.83,31.139,30.5,31.12,12350,24.0631697643104,24.3043478200085,23.8056009669629,24.2895181013733,15822.9569807015,0.0,1.0
2017-02-03,31.05,31.95,30.8,31.45,10308,24.2348822958754,24.9373426522776,24.039754419097,24.5470868987208,13206.7239317466,0.0,1.0
2017-02-06,30.56,31.5676,30.39,31.19,12514,23.8524316573898,24.6388750519574,23.7197447011805,24.3441539068713,16033.0755997164,0.0,1.0
2017-02-07,30.58,31.07,30.2113,30.41,16071,23.868041887532,24.2504925260177,23.5802672948593,23.7353549313227,20590.3434523768,0.0,1.0
2017-02-08,30.07,30.67,29.8301,30.1,13497,23.6481717959781,24.120034219576,23.4595054702763,23.671764917158,17162.2057511027,0.2283,1.0
2017-02-09,30.01,30.3376,29.95,30.1987,34271,23.6009855536184,23.8586224369028,23.5537993112586,23.7493862858399,43577.5322883632,0.0,1.0
2017-02-10,29.99,30.22,29.86,29.95,20371,23.5852568061651,23.7661374018776,23.4830199477189,23.5537993112586,25902.889038728,0.0,1.0
2017-02-13,31.39,31.41,30.0911,30.21,22682,24.6862691278934,24.7019978753466,23.6647656245413,23.758273028151,28841.4574236134,0.0,1.0
2017-02-14,31.5,31.66,31.2068,31.39,23268,24.7727772388863,24.8986072185124,24.5421938012215,24.6862691278934,29586.5898656485,0.0,1.0
2017-02-15,31.79,31.87,31.15,31.31,13417,25.0008440769586,25.0637590667716,24.4975241584542,24.6233541380803,17060.4811856371,0.0,1.0
2017-02-16,31.6,32.0,31.1922,31.84,9058,24.8514209761526,25.1659959252178,24.5307118155806,25.0401659455918,11517.7639248343,0.0,1.0
2017-02-17,32.39,32.44,31.5114,31.7,23047,25.4727065005564,25.5120283691896,24.7817426249347,24.9300647134189,29305.57575355,0.0,1.0
2017-02-21,32.13,32.4,31.99,32.4,24081,25.268232783664,25.4805708742831,25.1581315514912,25.4805708742831,30620.3657621919,0.0,1.0
2017-02-22,32.35,32.66,32.0091,32.29,23800,25.4412490056499,25.6850445911755,25.1731525053091,25.3940627632901,30263.0582259942,0.0,1.0
2017-02-23,32.98,33.0,32.01,32.66,19325,25.9367045504276,25.9524332978809,25.1738602989445,25.6850445911755,24572.8403452663,0.0,1.0
2017-02-24,32.71,32.97,32.49,32.84,11248,25.7243664598086,25.928840176701,25.5513502378227,25.8266033182548,14302.4739044531,0.0,1.0
2017-02-27,32.99,33.0,32.57,32.62,19683,25.9445689241543,25.9524332978809,25.6142652276358,25.6535870962689,25028.0577757245,0.0,1.0
2017-02-28,32.95,33.0,32.72,32.92,26469,25.9131114292478,25.9524332978809,25.7322308335352,25.8895183080679,33656.8440413378,0.0,1.0
2017-03-01,33.75,33.95,32.88,32.98,48730,26.5422613273782,26.6995488019108,25.8580608131613,25.9367045504276,61962.9759391889,0.0,1.0
2017-03-02,34.21,34.489,32.8676,33.52,36573,26.9040225188032,27.1234385457762,25.8483089897403,26.3613807316657,46504.6566596338,0.0,1.0
2017-03-03,32.39,34.5,32.11,34.22,36747,25.4727065005564,27.1320893568755,25.2525040362108,26.9118868925298,46725.9075895214,0.0,1.0
2017-03-06,32.27,32.66,32.26,32.36,11113,25.3783340158369,25.6850445911755,25.3704696421102,25.4491133793765,14130.81370023,0.0,1.0
2017-03-07,32.27,32.74,32.164,32.65,14829,25.3783340158369,25.7479595809885,25.2949716543346,25.6771802174488,18855.9197661037,0.0,1.0
2017-03-08,32.14,32.42,32.07,32.32,18587,25.2760971573907,25.4962996217363,25.2210465413043,25.41765588447,23634.4312288468,0.0,1.0
2017-03-09,31.37,32.26,31.37,32.0,21219,24.6705403804401,25.3704696421102,24.6705403804401,25.1659959252178,26981.1694326626,0.0,1.0
2017-03-10,31.6,31.96,31.4701,31.67,22292,24.8514209761526,25.1345384303113,24.7492627614437,24.906471592239,28345.550166969,0.0,1.0
2017-03-13,31.93,32.05,31.5,31.51,19513,25.1109453091314,25.205317793851,24.7727772388863,24.7806416126129,24811.8930741103,0.0,1.0
2017-03-14,32.53,32.624,31.56,31.88,18503,25.5828077327293,25.6567328457596,24.8199634812461,25.0716234404983,23527.620435108,0.0,1.0
2017-03-15,33.91,34.0,31.79,32.55,34773,26.6680913070043,26.738870670544,25.0008440769586,25.5985364801825,44215.8539366595,0.0,1.0
2017-03-16,33.44,33.96,33.0606,33.72,17501,26.2984657418526,26.7074131756374,26.0000914026643,26.5186682061983,22253.5202526523,0.0,1.0
2017-03-17,33.66,34.0,32.18,33.35,34629,26.4714819638385,26.738870670544,25.3075546522972,26.227686378313,44032.7497188216,0.0,1.0
2017-03-20,33.39,33.74,33.3007,33.74,13693,26.2591438732195,26.5343969536516,26.1889150158407,26.5343969536516,17411.4309364932,0.0,1.0
2017-03-21,32.99,33.7237,32.98,33.4016,18868,25.9445689241543,26.5215780244772,25.9367045504276,26.2682665467424,23991.7387650444,0.0,1.0
2017-03-22,32.67,33.6163,32.2001,33.0,13415,25.6929089649021,26.4371146506531,25.3233620434877,25.9524332978809,17057.9380715005,0.0,1.0
2017-03-23,32.91,33.28,32.56,32.56,13366,25.8816539343412,26.1726357622266,25.6064008539092,25.6064008539092,16995.6317751529,0.0,1.0
2017-03-24,32.38,33.9098,32.2986,32.96,11479,25.4648421268298,26.6679340195297,25.400826124695,25.9209758029744,14596.2035872348,0.0,1.0
2017-03-27,32.22,32.4,32.1,32.26,9095,25.3390121472037,25.4805708742831,25.2446396624842,25.3704696421102,11564.8115363621,0.0,1.0
2017-03-28,32.28,32.34,32.01,32.25,13664,25.3861983895635,25.4333846319233,25.1738602989445,25.3626052683836,17374.555781512,0.0,1.0
2017-03-29,32.75,32.86,32.13,32.13,21200,25.7558239547151,25.8423320657081,25.268232783664,25.268232783664,26957.0098483646,0.0,1.0
2017-03-30,32.56,32.74,32.17,32.4,14300,25.6064008539092,25.7479595809885,25.2996902785706,25.4805708742831,18183.2660769629,0.0,1.0
2017-03-31,32.56,32.78,32.28,32.58,15960,25.6064008539092,25.779417075895,25.3861983895635,25.6221296013624,20294.0508103725,0.0,1.0
2017-04-03,32.99,33.48,32.3,32.56,20777,25.9445689241543,26.3299232367592,25.4019271370168,25.6064008539092,26419.1412084656,0.0,1.0
2017-04-04,33.73,33.87,32.84,32.85,20177,26.5265325799249,26.6366338120978,25.8266033182548,25.8344676919814,25656.2069674742,0.0,1.0
2017-04-05,33.95,34.0,33.55,33.55,15733,26.6995488019108,26.738870670544,26.3849738528456,26.3849738528456,20005.4073558641,0.0,1.0
2017-04-06,33.99,34.0,33.54,34.0,13836,26.7310062968173,26.738870670544,26.377109479119,26.738870670544,17593.2635972629,0.0,1.0
2017-04-07,35.7,36.835,33.77,33.9,53303,28.0758142040712,28.9684206220437,26.5579900748315,26.6602269332777,67777.806412612,0.0,1.0
2017-04-10,35.07,35.86,34.8911,35.86,9707,27.5803586592934,28.2016441836972,27.439665013324,28.2016441836972,12343.0044621734,0.0,1.0
2017-04-11,35.84,36.155,35.13,35.13,24693,28.185915436244,28.4336432086329,27.6275449016532,27.6275449016532,31398.5586880031,0.0,1.0
2017-04-12,35.5,35.67,35.37,35.67,12013,27.9185267295385,28.0522210828913,27.8162898710923,28.0522210828913,15275.2150617172,0.0,1.0
2017-04-13,35.77,36.1,35.0535,35.64,16331,28.1308648201576,28.3903891531364,27.5673824426445,28.0286279617114,20765.7984827189,0.0,1.0
2017-04-17,36.2,36.41,35.55,35.55,9968,28.4690328904027,28.6341847386619,27.9578485981717,27.9578485981717,12674.8808570046,0.0,1.0
2017-04-18,37.44,37.585,35.7438,36.01,55068,29.4442152325049,29.558248651541,28.1102601609938,28.3196097895967,70022.1046381952,0.0,1.0
2017-04-19,37.48,38.1,36.783,37.38,35562,29.4756727274114,29.9632638984625,28.9275258786653,29.3970289901451,45219.1124635632,0.0,1.0
2017-04-20,38.73,38.74,36.846,37.48,46720,30.4587194432402,30.4665838169669,28.977071433143,29.4756727274114,59407.1462318676,0.0,1.0
2017-04-21,38.18,38.7,38.1001,38.37,31361,30.0261788882755,30.4351263220603,29.9633425421998,30.1756019890815,39877.3012195548,0.0,1.0
2017-04-24,38.26,38.75,38.16,38.7,17504,30.0890938780886,30.4744481906935,30.0104501408223,30.4351263220603,22257.3349238572,0.0,1.0
2017-04-25,38.48,39.13,38.14,38.58,47197,30.2621101000745,30.7732943923054,29.994721393369,30.3407538373408,60013.6789534557,0.0,1.0
2017-04-26,39.49,40.4,37.5845,38.41,47121,31.0564118464641,31.7720698555875,29.5578554328547,30.207059483988,59917.0406162636,0.0,1.0
2017-04-27,38.83,39.97,38.57,39.5,19430,30.5373631805065,31.4339017853424,30.3328894636141,31.0642762201908,24706.3538374398,0.0,1.0
2017-04-28,38.41,38.83,38.0891,38.79,19054,30.207059483988,30.5373631805065,29.9546917311005,30.5059056856,24228.2483797518,0.0,1.0
2017-05-01,38.51,38.8299,38.04,38.34,13852,30.2857032212543,30.5372845367693,29.9160776561027,30.1520088679016,17613.608510356,0.0,1.0
2017-05-02,38.44,38.804,38.31,38.56,9862,30.2306526051679,30.5169158088173,30.1284157467217,30.3250250898875,12540.0958077628,0.0,1.0
2017-05-03,38.1,38.26,37.81,38.22,14535,29.9632638984625,30.0890938780886,29.7351970603902,30.0576363831821,18482.0819880179,0.0,1.0
2017-05-04,38.3,38.3,35.971,38.0,66921,30.1205513729951,30.1205513729951,28.2889387320628,29.8846201611962,85093.8705689814,0.0,1.0
2017-05-05,37.08,38.09,36.26,38.09,61862,29.1610977783462,29.9553995247359,28.5162191327625,29.9553995247359,78661.0633603551,0.0,1.0
2017-05-08,36.35,37.502,35.27,37.09,39464,28.5869984963021,29.49297434961,27.737646133826,29.1689621520728,50180.7281441444,0.0,1.0
2017-05-09,36.05,36.91,35.485,36.55,37941,28.3510672845032,29.0274034249935,27.9067301689486,28.7442859708348,48244.1467290944,0.0,1.0
2017-05-10,36.81,37.13,35.865,36.02,23030,28.9487596877272,29.2004196469793,28.2055763705606,28.3274741633233,29283.9592833884,0.0,1.0
2017-05-11,36.56,36.94,35.53,36.77,22117,28.9343678838074,29.2351080313962,28.1192037995535,29.1005663864223,27945.9196498472,0.2317,1.0
2017-05-12,36.43,36.95,36.08,36.72,24034,28.8314830964744,29.2430222458065,28.5544855921163,29.0609953143711,30368.14363903,0.0,1.0
2017-05-15,36.74,37.0467,36.5,36.5,19119,29.0768237431916,29.3195526991534,28.886882597346,28.886882597346,24157.7988780317,0.0,1.0
2017-05-16,37.56,37.69,36.49,36.62,23306,29.7257893248306,29.8286741121636,28.8789683829358,28.9818531702688,29448.279755814,0.0,1.0
2017-05-17,37.36,37.91,36.25,37.16,46656,29.567505036626,30.0027868291887,28.6890272370902,29.4092207484213,58952.1556803937,0.0,1.0
2017-05-18,36.56,37.31,36.52,37.27,23525,28.9343678838074,29.5279339645748,28.9027110261665,29.4962771069339,29724.9970503529,0.0,1.0
2017-05-19,36.07,36.6,36.0,36.55,23968,28.5465713777061,28.9660247414483,28.4911718768344,28.9264536693972,30284.7493858812,0.0,1.0
2017-05-22,36.08,36.36,36.0,36.0,12808,28.5544855921163,28.7760835956028,28.4911718768344,28.4911718768344,16183.5393080093,0.0,1.0
2017-05-23,36.69,36.7,36.22,36.29,10497,29.0372526711404,29.0451668855507,28.6652845938595,28.7206840947312,13263.4768985145,0.0,1.0
2017-05-24,36.29,37.04,36.1,36.78,17027,28.7206840947312,29.3142501754985,28.5703140209367,29.1084806008325,21514.4537630758,0.0,1.0
2017-05-25,36.08,36.55,36.08,36.29,11781,28.5544855921163,28.9264536693972,28.5544855921163,28.7206840947312,14885.8741870439,0.0,1.0
2017-05-26,36.24,36.41,36.05,36.34,15870,28.68111302268,28.8156546676539,28.5307429488856,28.7602551667823,20052.5272343932,0.0,1.0
2017-05-30,35.51,36.28,35.47,36.12,23273,28.1033753707331,28.7127698803209,28.0717185130921,28.5861424497572,29406.5826292396,0.0,1.0
2017-05-31,35.13,35.87,35.06,35.53,14807,27.8026352231443,28.3882870895014,27.7472357222726,28.1192037995535,18709.374338983,0.0,1.0
2017-06-01,36.03,36.2,35.0101,35.23,18348,28.5149145200651,28.6494561650391,27.7077437923656,27.8817773672466,23183.6023753401,0.0,1.0
2017-06-02,37.53,38.48,36.5,36.5,37970,29.7020466815999,30.4538970505719,28.886882597346,28.886882597346,47976.9665463081,0.0,1.0
2017-06-05,37.46,38.4515,36.98,38.29,18503,29.6466471807283,30.4313415395028,29.2667648890371,30.3035269767775,23379.4525153105,0.0,1.0
2017-06-06,37.11,38.5,36.63,37.44,8392,29.3696496763702,30.4697254793924,28.989767384679,29.6308187519078,10603.7056427869,0.0,1.0
2017-06-07,38.21,39.0,37.39,37.39,29179,30.2402132614957,30.865436199904,29.5912476798567,29.5912476798567,36869.1047367586,0.0,1.0
2017-06-08,39.12,39.91,37.9,37.9,27921,30.9604067728267,31.5856297112351,29.9948726147785,29.9948726147785,35279.5597297727,0.0,1.0
2017-06-09,41.0,41.17,38.73,39.193,30363,32.4482790819503,32.5828207269243,30.6517524108277,31.0181805380214,38365.1470962748,0.0,1.0
2017-06-12,39.88,41.12,39.3103,40.99,19426,31.5618870680044,32.5432496548731,31.1110142730535,32.4403648675401,24545.7085101022,0.0,1.0
2017-06-13,40.41,41.04,39.58,39.75,31711,31.9813404317466,32.4799359395913,31.3244606356974,31.4590022806714,40068.4115393726,0.0,1.0
2017-06-14,40.53,40.8024,39.97,40.4,15544,32.0763110046694,32.2918942052041,31.6331149976964,31.9734262173364,19640.6101658102,0.0,1.0
2017-06-15,40.68,41.1,39.96,39.96,28888,32.1950242208229,32.5274212260526,31.6252007832862,31.6252007832862,36501.4118933302,0.0,1.0
2017-06-16,41.56,41.61,40.14,40.14,47984,32.8914750889233,32.9310461609745,31.7676566426704,31.7676566426704,60630.1491376889,0.0,1.0
2017-06-19,40.03,41.8973,39.22,41.77,20039,31.6806002841578,33.1584215409804,31.0395489169291,33.0576735915382,25320.2642249531,0.0,1.0
2017-06-20,39.42,40.01,38.9,40.01,25837,31.1978332051337,31.6647718553374,30.7862940558016,31.6647718553374,32646.3230091378,0.0,1.0
2017-06-21,38.55,39.39,38.43,38.5,13404,30.5092965514435,31.174090561903,30.4143259785208,30.4697254793924,16936.614684928,0.0,1.0
2017-06-22,38.72,39.28,37.96,38.6,23253,30.6438381964175,31.0870342033905,30.0423579012399,30.5488676234947,29381.311643437,0.0,1.0
2017-06-23,40.1,40.25,38.29,39.34,53891,31.7359997850295,31.8547130011829,30.3035269767775,31.1345194898519,68093.934794498,0.0,1.0
2017-06-26,39.38,39.89,39.346,39.67,12099,31.1661763474928,31.5698012824146,31.139268018498,31.3956885653895,15287.6828613058,0.0,1.0
2017-06-27,38.06,39.38,37.71,39.38,20720,30.1215000453422,31.1661763474928,29.8445025409841,31.1661763474928,26180.7412915329,0.0,1.0
2017-06-28,38.06,39.52,37.51,38.07,53559,30.1215000453422,31.276975349236,29.6862182527794,30.1294142597524,67674.4364301742,0.0,1.0
2017-06-29,37.39,38.165,37.0,38.07,25030,29.5912476798567,30.2045992966496,29.2825933178576,30.1294142597524,31626.6387320013,0.0,1.0
2017-06-30,37.64,39.092,36.17,37.45,16630,29.7891030401124,30.9382469724781,28.6257135218084,29.638732966318,21012.8246948935,0.0,1.0
2017-07-03,38.45,38.59,37.8998,38.03,6374,30.4301544073412,30.5409534090845,29.9947143304903,30.0977574021115,8053.86317530071,0.0,1.0
2017-07-05,37.61,38.21,37.34,38.21,22768,29.7653603968817,30.2402132614957,29.5516766078055,30.2402132614957,28768.4902377231,0.0,1.0
2017-07-06,37.22,37.72,36.8411,37.56,9314,29.4567060348827,29.8524167553943,29.156836450879,29.7257893248306,11768.6980882885,0.0,1.0
2017-07-07,37.75,37.98,37.33,37.33,9061,29.876159398625,30.0581863300603,29.5437623933953,29.5437623933953,11449.0201178851,0.0,1.0
2017-07-10,37.02,38.7,36.93,37.42,27179,29.2984217466781,30.628009767597,29.227193816986,29.6149903230873,34342.0061564948,0.0,1.0
2017-07-11,36.56,37.615,36.3,37.01,22157,28.9343678838074,29.7693175040869,28.7285983091414,29.2905075322678,27996.4616214524,0.0,1.0
2017-07-12,37.24,37.97,36.79,36.83,25260,29.4725344637032,30.0502721156501,29.1163948152427,29.1480516728837,31917.2550687317,0.0,1.0
2017-07-13,37.1,37.88,36.3201,37.18,26024,29.3617354619599,29.979044185958,28.7445058801059,29.4250491772418,32882.6067263925,0.0,1.0
2017-07-14,37.16,37.75,36.9059,37.26,16356,29.4092207484213,29.876159398625,29.2081205602573,29.4883628925236,20666.6121893973,0.0,1.0
2017-07-17,37.0,37.3595,36.51,36.98,13085,29.2825933178576,29.5671093259054,28.8947968117563,29.2667648890371,16533.5424613759,0.0,1.0
2017-07-18,37.39,37.6531,36.68,36.68,23135,29.5912476798567,29.7994706609899,29.0293384567302,29.0293384567302,29232.2128272014,0.0,1.0
2017-07-19,38.0,38.19,37.48,37.48,19610,30.0740147588808,30.2243848326752,29.6624756095487,29.6624756095487,24778.2015794865,0.0,1.0
2017-07-20,38.34,38.34,37.52,37.99,9816,30.3430980488287,30.3430980488287,29.6941324671897,30.0661005444706,12402.9998319347,0.0,1.0
2017-07-21,38.96,39.0887,38.35,38.48,19683,30.833779342263,30.9356352817227,30.3510122632389,30.4538970505719,24870.4406776662,0.0,1.0
2017-07-24,38.06,38.95,38.0,38.95,16524,30.1215000453422,30.8258651278528,30.0740147588808,30.8258651278528,20878.8884701394,0.0,1.0
2017-07-25,39.45,39.88,38.15,38.3,38955,31.2215758483644,31.5618870680044,30.1927279750343,30.3114411911877,49221.562597088,0.0,1.0
2017-07-26,39.68,39.896,38.5778,39.41,12372,31.4036027797997,31.5745498110607,30.531298067504,31.1899189907235,15632.6318175118,0.0,1.0
2017-07-27,38.73,39.8,38.4,39.8,20442,30.6517524108277,31.4985733527225,30.3905833352901,31.4985733527225,25829.4745888762,0.0,1.0
2017-07-28,39.23,39.39,38.56,38.76,12417,31.0474631313393,31.174090561903,30.5172107658538,30.6754950540584,15689.4915355678,0.0,1.0
2017-07-31,38.89,39.4,38.702,39.33,11670,30.7783798413914,31.1820047763132,30.6295926104791,31.1266052754416,14745.6202158392,0.0,1.0
2017-08-01,39.0,39.11,38.1845,39.07,19037,30.865436199904,30.9524925584165,30.2200320147496,30.9208357007756,24054.1878362409,0.0,1.0
2017-08-02,39.4,39.67,38.08,38.64,27842,31.1820047763132,31.3956885653895,30.1373284741626,30.5805244811356,35179.7393358523,0.0,1.0
2017-08-03,39.8,40.19,39.5101,39.57,31468,31.4985733527225,31.8072277147215,31.2691402769699,31.3165464212872,39761.3690618705,0.0,1.0
2017-08-04,39.46,40.13,39.28,40.076,19916,31.2294900627746,31.7597424282602,31.0870342033905,31.7170056704449,25164.8476622669,0.0,1.0
2017-08-07,38.87,39.475,38.28,39.39,29150,30.762551412571,31.24136138439,30.2956127623673,31.174090561903,36832.4618073447,0.0,1.0
2017-08-08,38.09,38.96,38.05,38.82,25341,30.1452426885729,30.833779342263,30.1135858309319,30.7229803405198,32019.6025612324,0.0,1.0
2017-08-09,37.59,38.3418,37.29,38.11,27159,29.7495319680613,30.3445226074225,29.5121055357543,30.1610711173933,34316.7351706922,0.0,1.0
2017-08-10,37.28,37.85,36.941,37.3,41007,29.6875636692292,30.1414775987211,29.4176043322155,29.7034904737727,51494.321899662,0.2317,1.0
2017-08-11,36.01,37.26,35.9701,37.26,26970,28.676211580712,29.6716368646856,28.6444376056475,29.6716368646856,33867.4338926009,0.0,1.0
2017-08-14,37.27,37.31,36.02,36.02,12850,29.6796002669574,29.7114538760445,28.6841749829838,28.6841749829838,16136.3190774906,0.0,1.0
2017-08-15,36.74,37.59,36.566,37.59,13531,29.2575399465526,29.9344291396546,29.1189767470234,29.9344291396546,16991.4812013638,0.0,1.0
2017-08-16,36.81,37.2035,36.7048,36.9,9386,29.3132837624551,29.62664364185,29.2295087705559,29.3849543829012,11786.4195222822,0.0,1.0
2017-08-17,36.69,36.91,36.33,36.8,17246,29.2177229351936,29.392917785173,28.9310404534092,29.3053203601833,21656.5726700703,0.0,1.0
2017-08-18,36.27,36.71,36.17,36.56,18106,28.8832600397785,29.2336497397372,28.8036260170606,29.1141987056604,22736.5130908206,0.0,1.0
2017-08-21,36.32,36.53,36.15,36.16,10106,28.9230770511374,29.090308498845,28.787699212517,28.7956626147888,12690.5556884919,0.0,1.0
2017-08-22,36.39,36.74,36.2101,36.36,39239,28.9788208670399,29.2575399465526,28.8355592601705,28.9549306602246,49274.1653137475,0.0,1.0
2017-08-23,35.96,36.78,35.77,36.3,60728,28.636394569353,29.2893935556397,28.485089926189,28.9071502465938,76258.8626410779,0.0,1.0
2017-08-24,36.88,36.97,35.85,35.97,35982,29.3690275783576,29.4406981988037,28.5487971443633,28.6443579716248,45184.2049063243,0.0,1.0
2017-08-25,37.29,37.51,36.425,37.11,42242,29.695527071501,29.8707219214803,29.0066927749912,29.5521858306088,53045.1665736465,0.0,1.0
2017-08-28,37.05,37.34,36.794,37.32,30953,29.504405416978,29.7353440828599,29.3005423188202,29.7194172783163,38869.0649342854,0.0,1.0
2017-08-29,37.27,37.88,36.716,36.98,15721,29.6796002669574,30.1653678055365,29.2384277811003,29.4486616010755,19741.5620402513,0.0,1.0
2017-08-30,36.85,37.18,36.82,37.18,12170,29.3451373715422,29.6079296465113,29.3212471647269,29.6079296465113,15282.4126982927,0.0,1.0
2017-08-31,37.09,37.4,36.5228,36.9496,18864,29.5362590260652,29.7831244964906,29.0845748492093,29.4244528581693,23688.3675546913,0.0,1.0
2017-09-01,36.55,37.42,36.24,37.28,15690,29.1062353033886,29.7990513010342,28.8593698329631,29.6875636692292,19702.6339553173,0.0,1.0
2017-09-05,37.02,37.13,36.11,36.11,32496,29.4805152101627,29.5681126351523,28.7558456034299,28.7558456034299,40806.6789682595,0.0,1.0
2017-09-06,37.09,37.89,37.03,37.03,17430,29.5362590260652,30.1733312078083,29.4884786124344,29.4884786124344,21887.6296903238,0.0,1.0
2017-09-07,37.72,37.84,37.07,37.21,29622,30.0379533691879,30.1335141964493,29.5203322215216,29.6318198533266,37197.6687714729,0.0,1.0
2017-09-08,38.07,38.713,37.73,37.73,31902,30.3166724487005,30.8287192147765,30.0459167714597,30.0459167714597,40060.7666311366,0.0,1.0
2017-09-11,38.97,39.29,38.08,38.08,22178,31.0333786531615,31.2882075258587,30.3246358509723,30.3246358509723,27849.905408606,0.0,1.0
2017-09-12,37.14,38.98,36.95,38.98,35151,29.5760760374241,31.0413420554333,29.4247713942601,31.0413420554333,44140.6810811574,0.0,1.0
2017-09-13,36.92,37.66,36.91,37.14,21418,29.4008811874448,29.9901729555571,29.392917785173,29.5760760374241,26895.5394553847,0.0,1.0
2017-09-14,37.3,37.55,36.8571,36.93,21681,29.7034904737727,29.9025755305675,29.3507913871552,29.4088445897166,27225.8003049864,0.0,1.0
2017-09-15,37.08,37.45,36.86,37.45,52803,29.5282956237934,29.8229415078496,29.353100773814,29.8229415078496,66307.0860893959,0.0,1.0
2017-09-18,37.13,37.4795,36.93,37.13,13634,29.5681126351523,29.8464335445514,29.4088445897166,29.5681126351523,17120.8229029189,0.0,1.0
2017-09-19,37.51,37.55,37.15,37.21,11279,29.8707219214803,29.9025755305675,29.5840394396959,29.6318198533266,14163.5441926083,0.0,1.0
2017-09-20,37.39,37.55,37.27,37.5,14990,29.7751610942188,29.9025755305675,29.6796002669574,29.8627585192085,18823.6126826136,0.0,1.0
2017-09-21,37.21,37.51,37.07,37.2,11960,29.6318198533266,29.8707219214803,29.5203322215216,29.6238564510549,15018.7063164816,0.0,1.0
2017-09-22,37.01,37.49,36.86,37.12,13873,29.4725518078909,29.8547951169367,29.353100773814,29.5601492328805,17420.9458803134,0.0,1.0
2017-09-25,37.23,37.35,36.7133,37.0,9715,29.6477466578702,29.7433074851317,29.2362776624869,29.4645884056191,12199.559520453,0.0,1.0
2017-09-26,37.7,37.85,37.0,37.0,23502,30.0220265646443,30.1414775987211,29.4645884056191,29.4645884056191,29512.5113586914,0.0,1.0
2017-09-27,38.2,38.52,37.381,37.8,18966,30.4201966782338,30.675025550931,29.7679940321742,30.1016605873622,23816.4535115709,0.0,1.0
2017-09-28,38.69,38.69,37.65,38.21,10182,30.8104033895514,30.8104033895514,29.9822095532854,30.4281600805055,12785.992283814,0.0,1.0
2017-09-29,37.8,38.76,37.65,38.56,11213,30.1016605873622,30.8661472054539,29.9822095532854,30.7068791600182,14080.6650440391,0.0,1.0
2017-10-02,38.56,38.63,37.38,38.02,29275,30.7068791600182,30.7626229759207,29.7671976919471,30.2768554373415,36761.9253691469,0.0,1.0
2017-10-03,39.19,39.33,38.27,38.27,16181,31.2085735031409,31.3200611349459,30.4759404941363,30.4759404941363,20319.2045908852,0.0,1.0
2017-10-04,39.71,40.09,38.89,38.93,29721,31.6226704212739,31.9252797076019,30.9696714349872,31.0015250440743,37321.9874943267,0.0,1.0
2017-10-05,40.52,40.53,39.5,39.51,22832,32.2677060052888,32.2756694075606,31.4554389735663,31.4634023758381,28671.1624262464,0.0,1.0
2017-10-06,39.69,40.22,39.56,40.22,8757,31.6067436167303,32.0288039371351,31.503219387197,32.0288039371351,10996.5561215242,0.0,1.0
2017-10-09,39.85,40.56,39.7,39.7,10058,31.7341580530789,32.2995596143759,31.6147070190021,31.6147070190021,12630.2799440779,0.0,1.0
2017-10-10,40.37,40.68,39.73,39.73,12997,32.1482549712119,32.3951204416374,31.6385972258175,31.6385972258175,16320.9135447584,0.0,1.0
2017-10-11,42.06,42.09,39.396,39.396,58438,33.4940699551443,33.5179601619596,31.3726195899397,31.3726195899397,73383.2073346612,0.0,1.0
2017-10-12,42.56,43.1,41.82,41.82,33482,33.8922400687337,34.3222637914103,33.3029483006213,33.3029483006213,42044.8432180966,0.0,1.0
2017-10-13,42.49,43.22,42.1707,42.82,22727,33.8364962528312,34.4178246186718,33.582224818293,34.0992885278002,28539.3092353408,0.0,1.0
2017-10-16,42.36,43.09,42.1852,42.32,33289,33.7329720232979,34.3143003891385,33.5937717515871,33.7011184142108,41802.4844957654,0.0,1.0
2017-10-17,42.21,43.02,42.092,42.7,30172,33.6135209892211,34.258556573236,33.519552842414,34.0037277005388,37888.328342883,0.0,1.0
2017-10-18,42.21,42.69,41.65,42.4,24033,33.6135209892211,33.995764298267,33.1675704620009,33.7648256323851,30179.311781271,0.0,1.0
2017-10-19,42.32,42.5,42.03,42.19,19639,33.7011184142108,33.844459655103,33.4701797483289,33.5975941846775,24661.5696780419,0.0,1.0
2017-10-20,41.8,42.46,41.7634,42.46,9890,33.2870214960778,33.8126060460158,33.257875443763,33.8126060460158,12419.314838629,0.0,1.0
2017-10-23,41.22,41.94,41.17,41.63,14597,32.825144164314,33.3985091278828,32.7853271529551,33.1516436574574,18330.1050252242,0.0,1.0
2017-10-24,40.22,41.43,40.08,41.3,14044,32.0288039371351,32.9923756120216,31.9173163053301,32.8888513824883,17635.6782197882,0.0,1.0
2017-10-25,40.92,40.99,39.57,39.98,19630,32.5862420961603,32.6419859120629,31.5111827894688,31.8376822826122,24650.2679759643,0.0,1.0
2017-10-26,41.17,41.94,40.71,41.0,31125,32.7853271529551,33.3985091278828,32.4190106484528,32.6499493143346,39085.0530184354,0.0,1.0
2017-10-27,42.08,42.81,41.3,41.3,18227,33.5099967596879,34.0913251255284,32.8888513824883,32.8888513824883,22888.4581965308,0.0,1.0
2017-10-30,40.59,42.21,40.02,41.395,32947,32.3234498211913,33.6135209892211,31.8695358916993,32.9645037040703,41373.0198168158,0.0,1.0
2017-10-31,40.62,41.59,40.44,40.51,18818,32.3473400280067,33.1197900483702,32.2039987871145,32.259742603017,23630.6032996279,0.0,1.0
2017-11-01,40.09,40.97,39.7036,40.97,11037,31.9252797076019,32.6260591075193,31.6175738438199,32.6260591075193,13859.6539811878,0.0,1.0
2017-11-02,41.39,41.55,40.01,40.32,15851,32.9605220029344,33.087936439283,31.8615724894275,32.108437959853,19904.8088480392,0.0,1.0
2017-11-03,40.86,41.4,40.485,41.04,8118,32.5384616825296,32.9684854052062,32.2398340973375,32.6818029234218,10194.1352740131,0.0,1.0
2017-11-06,38.89,40.9844,38.89,40.95,41872,30.9696714349872,32.6375264067907,30.9696714349872,32.6101323029757,52580.5410437889,0.0,1.0
2017-11-07,39.11,39.41,38.4577,38.89,40943,31.1448662849665,31.3837683531202,30.6254135547778,30.9696714349872,51413.9542404435,0.0,1.0
2017-11-08,39.49,39.49,38.6482,39.03,11694,31.4474755712945,31.4474755712945,30.7771163680553,31.0811590667922,14684.6782328541,0.0,1.0
2017-11-09,38.89,39.47,38.613,39.07,23146,30.9696714349872,31.4315487667509,30.7490851920586,31.1130126758794,29065.4662542878,0.0,1.0
2017-11-10,37.96,38.8317,37.83,38.55,13621,30.4163742451433,31.1148450941815,30.3122085799202,30.8891261103866,16999.1714276254,0.2352,1.0
2017-11-13,37.79,38.4,37.31,38.4,26019,30.2801576060054,30.7689349582061,29.8955459190278,30.7689349582061,32472.0241814393,0.0,1.0
2017-11-14,39.01,39.25,37.52,37.56,42849,31.2577123104067,31.4500181538955,30.0638135320805,30.0958645059953,53476.0661113222,0.0,1.0
2017-11-15,38.45,39.25,38.2936,38.87,18107,30.8089986755996,31.4500181538955,30.6836793675927,31.1455339017049,22597.7532515977,0.0,1.0
2017-11-16,39.57,39.65,38.11,38.49,16651,31.7064259452139,31.7705278930435,30.5365653973238,30.8410496495144,20780.6477822032,0.0,1.0
2017-11-17,39.34,39.58,38.74,39.29,17417,31.5221328452038,31.7144386886926,31.0413682364818,31.4820691278103,21736.6249728325,0.0,1.0
2017-11-20,39.95,39.95,38.989,39.35,12832,32.0109101974045,32.0109101974045,31.2408855491015,31.5301455886825,16014.4899610373,0.0,1.0
2017-11-21,40.72,40.9,39.99,40.05,18107,32.6278914452643,32.7721208278809,32.0429611713193,32.0910376321915,22597.7532515978,0.0,1.0
2017-11-22,40.67,40.99,39.898,40.94,15131,32.5878277278709,32.8442355191892,31.9692439313153,32.8041718017957,18883.6695449232,0.0,1.0
2017-11-24,40.81,41.03,39.97,40.8,14729,32.7000061365726,32.876286493104,32.0269356843619,32.6919933930939,18381.9687216426,0.0,1.0
2017-11-27,40.6,40.9,40.0245,40.79,23620,32.53173852352,32.7721208278809,32.0706051363208,32.6839806496152,29478.0433977322,0.0,1.0
2017-11-28,41.11,41.39,40.19,40.65,12237,32.9403884409336,33.1647452583372,32.2032160408933,32.5718022409134,15271.922822102,0.0,1.0
2017-11-29,42.66,42.99,40.73,40.73,31720,34.182363680132,34.4467842149291,32.635904188743,32.635904188743,39586.9405832375,0.0,1.0
2017-11-30,42.34,43.16,42.13,42.67,39987,33.9259558888137,34.583000854067,33.757688275761,34.1903764236108,49904.2557724437,0.0,1.0
2017-12-01,41.99,42.91,41.1301,42.33,15288,33.6455098670592,34.3826822670995,32.9564940553258,33.917943145335,19079.6074286423,0.0,1.0
2017-12-04,41.48,42.64,41.34,42.15,12328,33.2368599496455,34.1663381931747,33.1246815409437,33.7737137627184,15385.4919139392,0.0,1.0
2017-12-05,40.24,41.49,40.12,41.49,15161,32.2432797582868,33.2448726931242,32.1471268365424,33.2448726931242,18921.1099048695,0.0,1.0
2017-12-06,39.68,40.545,39.52,40.11,13152,31.7945661234796,32.4876684343871,31.6663622278204,32.1391140930637,16413.8538004646,0.0,1.0
2017-12-07,39.1,40.01,39.06,39.69,9396,31.329827001715,32.0589866582767,31.2977760278002,31.8025788669583,11726.320735186,0.0,1.0
2017-12-08,38.45,39.33,38.36,39.31,12419,30.8089986755996,31.5141201017251,30.7368839842913,31.4980946147677,15499.0610057763,0.0,1.0
2017-12-11,37.64,38.66,37.38,38.66,22500,30.1599664538249,30.9772662886522,29.9516351233787,30.9772662886522,28080.2699597365,0.0,1.0
2017-12-12,37.14,38.23,37.0,37.82,20215,29.7593292798899,30.6327183190682,29.6471508711881,30.3041958364415,25228.5625438255,0.0,1.0
2017-12-13,38.36,38.61,37.24,37.24,31403,30.7368839842913,30.9372025712588,29.8394567146769,29.8394567146769,39191.3207798046,0.0,1.0
2017-12-14,37.9,38.89,37.72,38.25,30268,30.3682977842711,31.1615593886623,30.2240684016545,30.6487438060256,37774.8271618357,0.0,1.0
2017-12-15,39.46,40.09,37.88,37.88,53963,31.6182857669482,32.1230886061063,30.3522722973137,30.3522722973137,67346.4714594338,0.0,1.0
2017-12-18,38.27,39.92,38.07,39.8,37926,30.664769292983,31.9868719669684,30.504514423409,31.890719045224,47332.1030441318,0.0,1.0
2017-12-19,37.63,38.58,37.4,38.27,35396,30.1519537103462,30.9131643408227,29.9676606103361,30.664769292983,44174.6326886593,0.0,1.0
2017-12-20,38.01,38.6,36.99,37.73,21611,30.4564379625368,30.9291898277801,29.6391381277094,30.2320811451332,26970.7872933273,0.0,1.0
2017-12-21,38.7,39.13,37.51,37.86,17480,31.0093172625671,31.3538652321511,30.0558007886018,30.3362468103563,21815.2497287197,0.0,1.0
2017-12-22,38.82,38.9,37.74,38.7,20681,31.1054701843114,31.169572132141,30.2400938886119,31.0093172625671,25810.1361349916,0.0,1.0
2017-12-26,38.14,39.2,38.05,38.8,14036,30.5606036277599,31.409954436502,30.4884889364516,31.089444697354,17517.0964068827,0.0,1.0
2017-12-27,38.3,39.1,37.85,38.18,11937,30.6888075234191,31.329827001715,30.3282340668776,30.5926546016747,14897.5192226389,0.0,1.0
2017-12-28,38.91,39.17,38.17,38.3,24424,31.1775848756197,31.3859162060659,30.584641858196,30.6888075234191,30481.4450442936,0.0,1.0
2017-12-29,38.56,39.1,38.55,39.04,9585,30.8971388538653,31.329827001715,30.8891261103866,31.2817505408428,11962.1950028477,0.0,1.0
2018-01-02,37.31,39.31,37.18,38.61,33175,29.8955459190278,31.4980946147677,29.7913802538047,30.9372025712588,41402.7980406337,0.0,1.0
2018-01-03,37.83,38.59,36.79,37.32,24878,30.3122085799202,30.9211770843014,29.4788832581354,29.9035586625065,31048.0424914811,0.0,1.0
2018-01-04,38.51,38.81,37.11,37.85,28407,30.8570751364718,31.0974574408327,29.7352910494538,30.3282340668776,35452.2768331659,0.0,1.0
2018-01-05,38.12,38.55,37.71,38.55,28460,30.5445781408025,30.8891261103866,30.2160556581758,30.8891261103866,35518.4214690711,0.0,1.0
2018-01-08,41.89,41.92,38.0,38.16,61313,33.5653824322722,33.5894206627083,30.4484252190581,30.5766291147173,76519.359646281,0.0,1.0
2018-01-09,39.24,41.77,37.0,41.77,21126,31.4420054104168,33.4692295105278,29.6471508711881,33.4692295105278,26365.5014741953,0.0,1.0
2018-01-10,38.19,39.4,37.98,39.23,12555,30.6006673451534,31.570209306076,30.4323997321007,31.4339926669381,15668.790637533,0.0,1.0
2018-01-11,38.87,39.55,38.0,38.2,18016,31.1455339017049,31.6904004582565,30.4484252190581,30.6086800886321,22484.1841597606,0.0,1.0
2018-01-12,38.4,39.0,38.07,38.66,18218,30.7689349582061,31.249699566928,30.504514423409,30.9772662886522,22736.2825833991,0.0,1.0
2018-01-16,37.54,39.25,37.5,38.41,18814,30.0798390190379,31.4500181538955,30.0477880451231,30.7769477016848,23480.0977343326,0.0,1.0
2018-01-17,38.25,38.38,37.42,37.99,33713,30.6487438060256,30.7529094712487,29.9836860972935,30.4404124755794,42074.2284956709,0.0,1.0
2018-01-18,37.39,38.4,37.21,38.07,16387,29.9596478668574,30.7689349582061,29.8154184842408,30.504514423409,20451.1726146757,0.0,1.0
2018-01-19,39.2,39.2,37.67,37.67,23424,31.409954436502,31.409954436502,30.184004684261,30.184004684261,29233.433046083,0.0,1.0
2018-01-22,38.83,39.35,38.5,39.19,32065,31.1134829277901,31.5301455886825,30.8490623929931,31.4019416930233,40017.5047226201,0.0,1.0
2018-01-23,38.29,39.31,38.21,38.7,12024,30.6807947799404,31.4980946147677,30.6166928321108,31.0093172625671,15006.0962664832,0.0,1.0
2018-01-24,38.2,38.87,38.19,38.31,15864,30.6086800886321,31.1455339017049,30.6006673451534,30.6968202668978,19798.4623396115,0.0,1.0
2018-01-25,37.83,38.53,37.53,38.53,20257,30.3122085799202,30.8731006234292,30.0718262755592,30.8731006234292,25280.9790477503,0.0,1.0
2018-01-26,37.53,38.0,36.76,38.0,37572,30.0718262755592,30.4484252190581,29.4548450276993,30.4484252190581,46890.3067967653,0.0,1.0
2018-01-29,37.79,38.61,37.07,37.33,16619,30.2801576060054,30.9372025712588,29.703240075539,29.9115714059852,20740.7113982605,0.0,1.0
2018-01-30,37.14,37.82,37.14,37.77,8093,29.7593292798899,30.3041958364415,29.7593292798899,30.264132119048,10100.1611015177,0.0,1.0
2018-01-31,37.18,37.52,36.81,37.13,20044,29.7913802538047,30.0638135320805,29.4949087450928,29.7513165364112,25015.1524921315,0.0,1.0
2018-02-01,36.67,37.58,36.5,37.17,32293,29.3827303363911,30.1118899929527,29.2465136972532,29.783367510326,40302.051458212,0.0,1.0
2018-02-02,36.17,36.81,36.1,36.41,28576,28.9820931624561,29.4949087450928,28.9260039581052,29.1743990059449,35663.1908608635,0.0,1.0
2018-02-05,34.87,37.18,34.6,36.01,62048,27.9404365102251,29.7913802538047,27.7240924363003,28.8538892667969,77436.6484649659,0.0,1.0
2018-02-06,34.88,35.25,33.57,34.85,34860,27.9484492537038,28.2449207624157,26.8987798579942,27.9244110232677,43505.6982576185,0.0,1.0
2018-02-07,34.86,35.91,34.46,34.56,19161,27.9324237667464,28.7737618320099,27.6119140275985,27.6920414623855,23913.1578977116,0.0,1.0
2018-02-08,33.75,34.73,33.75,34.73,15585,27.2314689672298,28.0221901402042,27.2314689672298,28.0221901402042,19315.6583154944,0.2352,1.0
2018-02-09,35.05,35.81,34.02,34.02,13226,28.2803848089305,28.8935971471555,27.4493207189676,27.4493207189676,16391.9728508649,0.0,1.0
2018-02-12,34.45,35.11,33.86,35.11,26350,27.7962698050687,28.3287963093167,27.3202233846045,28.3287963093167,32657.5294586639,0.0,1.0
2018-02-13,34.38,34.59,33.97,34.23,14200,27.7397897212848,27.9092299726364,27.4089778019792,27.6187609703193,17599.12403465,0.0,1.0
2018-02-14,34.15,34.93,33.94,34.09,22570,27.5542123031377,28.1835618081581,27.3847720517861,27.5058008027515,27972.6922156374,0.0,1.0
2018-02-15,34.92,35.21,33.94,34.25,23409,28.1754932247604,28.4094821432937,27.3847720517861,27.6348981371147,29012.5277836002,0.0,1.0
2018-02-16,35.08,36.07,34.58,34.58,16937,28.3045905591236,29.1033803154957,27.9011613892387,27.9011613892387,20991.2932235822,0.0,1.0
2018-02-20,33.86,35.4,33.77,34.71,24063,27.3202233846045,28.5627852278499,27.2476061340252,28.0060529734088,29823.0789891396,0.0,1.0
2018-02-21,34.65,35.49,33.99,33.99,13037,27.9576414730226,28.6354024784292,27.4251149687746,27.4251149687746,16157.7309887135,0.0,1.0
2018-02-22,34.19,34.62,33.81,34.62,13985,27.5864866367285,27.9334357228295,27.279880467616,27.9334357228295,17332.6584242662,0.0,1.0
2018-02-23,34.75,35.39,34.41,34.41,11106,28.0383273069996,28.5547166444522,27.7639954714779,27.7639954714779,13764.4979949875,0.0,1.0
2018-02-26,34.89,34.93,34.61,34.83,7565,28.1512874745673,28.1835618081581,27.9253671394318,28.1028759741812,9375.87136071321,0.0,1.0
2018-02-27,34.52,35.4,34.51,34.87,11824,27.8527498888525,28.5627852278499,27.8446813054548,28.1351503077719,14654.3691961762,0.0,1.0
2018-02-28,33.09,34.57,32.92,34.55,12746,26.6989424629818,27.893092805841,26.5617765452209,27.8769556390456,15797.0728834964,0.0,1.0
2018-03-01,33.0,33.57,32.51,33.09,24213,26.6263252124025,27.0862344660712,26.2309646259153,26.6989424629818,30008.9852289423,0.0,1.0
2018-03-02,33.06,33.39,32.79,32.82,15386,26.6747367127887,26.9409999649127,26.4568849610508,26.4810907112439,19069.0227040229,0.0,1.0
2018-03-05,32.9,33.55,32.76,32.91,15400,26.5456393784255,27.0700972992759,26.4326792108577,26.5537079618232,19086.3739530711,0.0,1.0
2018-03-06,32.51,33.09,32.03,32.93,10576,26.2309646259153,26.6989424629818,25.8436726228258,26.5698451286186,13107.6292810182,0.0,1.0
2018-03-07,34.51,34.99,32.0,32.35,26549,27.8446813054548,28.2319733085443,25.8194668726327,26.1018672915521,32904.1650701355,0.0,1.0
2018-03-08,34.34,34.74,33.47,34.0,21291,27.707515387694,28.0302587236019,27.0055486320943,27.4331835521722,26387.5316775868,0.0,1.0
2018-03-09,34.74,34.75,32.94,34.47,28715,28.0302587236019,28.0383273069996,26.5779137120163,27.812406971864,35588.6511728855,0.0,1.0
2018-03-12,35.51,35.85,34.2,34.69,26689,28.6515396452246,28.9258714807463,27.5945552201262,27.9899158066134,33077.6775606179,0.0,1.0
2018-03-13,35.12,35.46,34.12,35.46,15015,28.3368648927144,28.6111967282361,27.5300065529446,28.6111967282361,18609.2146042444,0.0,1.0
2018-03-14,35.0,35.41,34.29,35.39,21158,28.240041891942,28.5708538112476,27.6671724707055,28.5547166444522,26222.6948116285,0.0,1.0
2018-03-15,36.58,36.74,34.5,35.33,16575,29.5148780687783,29.6439754031414,27.8366127220571,28.506305144066,20542.6394981918,0.0,1.0
2018-03-16,37.03,37.32,35.67,36.39,64550,29.8779643216747,30.1119532402079,28.7806369795878,29.361574984222,80001.6518617364,0.0,1.0
2018-03-19,37.31,37.6,36.24,36.67,29124,30.1038846568102,30.3378735753434,29.2405462332565,29.5874953193575,36095.5555200808,0.0,1.0
2018-03-20,36.77,37.8,36.46,37.3,21180,29.6681811533345,30.4992452432974,29.4180550680059,30.0958160734125,26249.9610601329,0.0,1.0
2018-03-21,36.78,37.61,36.45,36.66,9048,29.6762497367322,30.3459421587411,29.4099864846082,29.5794267359598,11213.8643848953,0.0,1.0
2018-03-22,37.02,37.6,36.45,36.45,11692,29.869895738277,30.3378735753434,29.4099864846082,29.4099864846082,14490.7717051498,0.0,1.0
2018-03-23,35.81,38.0,35.74,37.03,22161,28.8935971471555,30.6606169112513,28.8371170633717,29.8779643216747,27465.7878684422,0.0,1.0
2018-03-26,36.46,36.65,35.44,36.25,24438,29.4180550680059,29.5713581525621,28.5950595614407,29.2486148166542,30287.8445886463,0.0,1.0
2018-03-27,36.2,36.69,36.07,36.45,9461,29.2082718996657,29.6036324861529,29.1033803154957,29.4099864846082,11725.7262318186,0.0,1.0
2018-03-28,36.38,36.77,36.15,36.15,13809,29.3535064008243,29.6681811533345,29.1679289826773,29.1679289826773,17114.5284362311,0.0,1.0
2018-03-29,36.48,37.16,36.37,36.37,15724,29.4341922348013,29.9828559058447,29.3454378174266,29.3454378174266,19487.9314310448,0.0,1.0
2018-04-02,35.3,36.39,34.78,36.39,13470,28.482099393873,29.361574984222,28.0625330571927,29.361574984222,16694.3803342771,0.0,1.0
2018-04-03,35.87,36.28,35.34,35.39,16504,28.9420086475417,29.2728205668473,28.5143737274637,28.5547166444522,20454.6438780186,0.0,1.0
2018-04-04,36.09,36.23,35.5,35.5,9178,29.1195174822911,29.2324776498588,28.6434710618269,28.6434710618269,11374.9831260576,0.0,1.0
2018-04-05,36.75,37.08,36.23,36.23,6713,29.6520439865391,29.9183072386631,29.2324776498588,29.2324776498588,8319.9239186342,0.0,1.0
2018-04-06,36.62,37.08,36.24,36.65,8126,29.5471524023691,29.9183072386631,29.2405462332565,29.5713581525621,10071.1606975751,0.0,1.0
2018-04-09,36.45,36.79,36.28,36.62,11273,29.4099864846082,29.6843183201299,29.2728205668473,29.5471524023691,13971.4736086345,0.0,1.0
2018-04-10,36.64,36.94,36.05,36.65,13861,29.5632895691644,29.8053470710954,29.0872431487003,29.5713581525621,17178.9759326961,0.0,1.0
2018-04-11,37.31,37.54,36.27,36.45,12438,30.1038846568102,30.2894620749572,29.2647519834496,29.4099864846082,15415.345404435,0.0,1.0
2018-04-12,36.73,37.75,36.35,37.75,11210,29.6359068197437,30.4589023263089,29.3293006506312,30.4589023263089,13893.3929879174,0.0,1.0
2018-04-13,36.17,36.74,35.67,36.74,15052,29.1840661494727,29.6439754031414,28.7806369795878,29.6439754031414,18655.071476729,0.0,1.0
2018-04-16,37.0,37.17,36.38,36.38,8768,29.8537585714816,29.9909244892424,29.3535064008243,29.3535064008243,10866.8394039304,0.0,1.0
2018-04-17,37.47,37.56,36.27,37.25,7151,30.2329819911734,30.3055992417526,29.2647519834496,30.055473156424,8862.77013885789,0.0,1.0
2018-04-18,37.21,37.99,37.2,37.41,9349,30.0231988228332,30.6525483278536,30.0151302394355,30.1845704907872,11586.9162394326,0.0,1.0
2018-04-19,37.09,37.61,36.61,37.2,9003,29.9263758220608,30.3459421587411,29.5390838189714,30.0151302394355,11158.0925129545,0.0,1.0
2018-04-20,37.75,37.99,36.8,36.81,12641,30.4589023263089,30.6525483278536,29.6923869035276,29.7004554869253,15666.9385156346,0.0,1.0
2018-04-23,37.2,37.82,37.05,37.82,8095,30.0151302394355,30.5153824100928,29.8941014884701,30.5153824100928,10032.7400746825,0.0,1.0
2018-04-24,37.16,37.45,36.67,37.08,4493,29.9828559058447,30.216844824378,29.5874953193575,29.9183072386631,5568.51156955511,0.0,1.0
2018-04-25,37.48,37.74,36.5,37.08,10898,30.2410505745711,30.4508337429112,29.4503294015967,29.9183072386631,13506.7080091279,0.0,1.0
2018-04-26,38.74,38.87,36.85,37.64,30997,31.257692082681,31.362583666851,29.7327298205161,30.3701479089342,38416.9047677497,0.0,1.0
2018-04-27,38.41,38.88,38.12,38.85,7060,30.9914288305569,31.3706522502487,30.7574399120237,31.3464465000556,8749.98702004431,0.0,1.0
2018-04-30,38.3,38.46,37.55,37.8,9629,30.9026744131823,31.0317717475454,30.2975306583549,30.4992452432974,11933.9412203975,0.0,1.0
2018-05-01,38.88,38.88,37.72,38.09,12121,31.3706522502487,31.3706522502487,30.4346965761158,30.7332341618306,15022.4635509854,0.0,1.0
2018-05-02,38.51,38.78,38.02,38.78,11546,31.0721146645339,31.2899664162718,30.6767540780467,31.2899664162718,14309.8229650753,0.0,1.0
2018-05-03,38.38,38.66,37.47,38.66,26042,30.9672230803639,31.1931434154994,30.2329819911734,31.1931434154994,32275.8019796025,0.0,1.0
2018-05-04,38.52,38.77,37.8,38.35,11291,31.0801832479316,31.2818978328741,30.4992452432974,30.9430173301708,13993.7823574108,0.0,1.0
2018-05-07,39.12,39.49,37.54,38.51,19968,31.5642982517935,31.8628358375083,30.2894620749572,31.0721146645339,24747.8386425276,0.0,1.0
2018-05-08,39.11,39.38,38.37,39.02,17259,31.5562296683958,31.7740814201336,30.9591544969661,31.4836124178165,21390.3719516919,0.0,1.0
2018-05-09,38.94,39.34,38.59,39.14,15215,31.4190637506349,31.7418070865428,31.1366633317155,31.5804354185889,18857.0895906479,0.0,1.0
2018-05-10,38.94,39.23,38.54,39.08,10381,31.4190637506349,31.6530526691682,31.096320414727,31.5320239182027,12865.9511692748,0.0,1.0
2018-05-11,39.06,39.06,38.4,38.74,10202,31.7084838371103,31.7084838371103,31.1727030042252,31.4487113120751,12567.3028722245,0.2387,1.0
2018-05-14,38.24,39.2,38.24,39.2,14588,31.0428167417076,31.8221343168132,31.0428167417076,31.8221343168132,17970.1837188797,0.0,1.0
2018-05-15,37.16,38.1,36.76,38.09,25991,30.1660844697138,30.9291662620047,29.8413688134198,30.9210483705974,32016.9348119963,0.0,1.0
2018-05-16,36.59,37.12,36.33,37.12,12738,29.7033646594948,30.1336129040844,29.4922994829037,30.1336129040844,15691.2668090958,0.0,1.0
2018-05-17,36.81,36.95,36.52,36.58,10837,29.8819582704565,29.9956087501594,29.6465394196434,29.6952467680875,13349.5257034206,0.0,1.0
2018-05-18,36.74,37.49,36.61,37.07,19401,29.8251330306051,30.4339748861563,29.7196004423095,30.0930234470476,23899.0632252526,0.0,1.0
2018-05-21,37.07,37.27,36.52,36.95,20242,30.0930234470476,30.2553812751946,29.6465394196434,29.9956087501594,24935.0465339706,0.0,1.0
2018-05-22,36.6,37.42,36.57,37.42,11979,29.7114825509022,30.3771496463049,29.6871288766801,30.3771496463049,14756.2949525953,0.0,1.0
2018-05-23,38.18,38.26,36.59,36.59,15526,30.9941093932635,31.0590525245223,29.7033646594948,29.7033646594948,19125.656184489,0.0,1.0
2018-05-24,38.43,38.73,37.02,38.09,12139,31.1970566784473,31.4405934206678,30.0524339900109,30.9210483705974,14953.3904691171,0.0,1.0
2018-05-25,38.58,38.9,37.55,38.71,20115,31.3188250495575,31.5785975745927,30.4826822346004,31.4243576378531,24778.6019677314,0.0,1.0
2018-05-29,38.73,38.99,37.56,38.47,18122,31.4405934206678,31.6516585972589,30.4908001260078,31.2295282440767,22323.530940056,0.0,1.0
2018-05-30,39.72,39.96,38.69,38.74,16929,32.2442646699955,32.4390940637719,31.4081218550384,31.4487113120751,20853.93749499,0.0,1.0
2018-05-31,39.0,39.89,38.39,39.86,29007,31.6597764886662,32.3822688239204,31.1645851128179,32.3579151496984,35732.1852984332,0.0,1.0
2018-06-01,39.32,39.56,38.57,39.5,4235,31.9195490137014,32.1143784074779,31.3107071581502,32.0656710590338,5216.87195293773,0.0,1.0
2018-06-04,39.5,39.73,38.73,39.37,14785,32.0656710590338,32.2523825614028,31.4405934206678,31.9601384707382,18212.8575735972,0.0,1.0
2018-06-05,38.74,39.68,38.65,39.05,14629,31.4487113120751,32.2117931043661,31.375650289409,31.700365945703,18020.6894449884,0.0,1.0
2018-06-06,38.97,39.66,38.7,39.47,33676,31.6354228144442,32.1955573215514,31.4162397464457,32.0413173848117,41483.6788399364,0.0,1.0
2018-06-07,38.79,39.38,38.72,39.01,13046,31.4893007691119,31.9682563621456,31.4324755292604,31.6678943800736,16070.6756784003,0.0,1.0
2018-06-08,38.63,39.24,38.63,38.8,9129,31.3594145065943,31.8546058824426,31.3594145065943,31.4974186605192,11245.5310645498,0.0,1.0
2018-06-11,37.46,38.64,36.91,38.64,19168,30.4096212119343,31.3675323980016,29.96313718453,31.3675323980016,23612.0428793176,0.0,1.0
2018-06-12,37.76,38.1,37.38,37.38,10262,30.6531579541548,30.9291662620047,30.3446780806755,30.3446780806755,12641.2136909202,0.0,1.0
2018-06-13,37.31,38.01,37.29,37.8,12535,30.287852840824,30.8561052393386,30.2716170580093,30.6856295197842,15441.2018725087,0.0,1.0
2018-06-14,37.37,37.87,36.93,37.44,16219,30.3365601892681,30.7424547596356,29.9793729673447,30.3933854291196,19979.3261404243,0.0,1.0
2018-06-15,36.04,38.31,35.77,37.21,94448,29.2568806320905,31.0996419815591,29.0376975640921,30.2066739267505,116345.483402848,0.0,1.0
2018-06-18,37.51,37.57,36.0,36.0,18863,30.450210668971,30.4989180174151,29.2244090664611,29.2244090664611,23236.3295509479,0.0,1.0
2018-06-19,38.39,38.61,37.24,37.24,15513,31.1645851128179,31.3431787237796,30.2310276009726,30.2310276009726,19109.6421737716,0.0,1.0
2018-06-20,38.28,39.15,37.51,37.83,45200,31.075288307337,31.7815448597765,30.450210668971,30.7099831940062,55679.4834174227,0.0,1.0
2018-06-21,38.95,39.22,37.55,37.81,50021,31.6191870316295,31.8383700996279,30.4826822346004,30.6937474111916,61618.2176996216,0.0,1.0
2018-06-22,39.15,39.7,36.98,38.95,73773,31.7815448597765,32.2280288871808,30.0199624243815,31.6191870316295,90877.0471272903,0.0,1.0
2018-06-25,38.95,39.59,37.57,38.96,20548,31.6191870316295,32.1387320816999,30.4989180174151,31.6273049230368,25311.9917093186,0.0,1.0
2018-06-26,39.58,40.0,38.52,38.89,8276,32.1306141902926,32.4715656294013,31.2701177011134,31.5704796831854,10194.7655920927,0.0,1.0
2018-06-27,38.97,39.65,38.68,39.65,9079,31.6354228144442,32.187439430144,31.400003963631,32.187439430144,11183.9387156367,0.0,1.0
2018-06-28,39.19,39.53,38.85,38.85,3532,31.8140164254059,32.0900247332558,31.538008117556,31.538008117556,4350.88352721984,0.0,1.0
2018-06-29,38.77,39.31,38.34,39.31,15083,31.4730649862972,31.9114311222941,31.1239956557811,31.9114311222941,18579.9479731192,0.0,1.0
2018-07-02,38.63,38.98,38.21,38.6,8920,31.3594145065943,31.6435407058515,31.0184630674856,31.3350608323722,10988.0750460931,0.0,1.0
2018-07-03,38.46,38.65,38.29,38.65,8344,31.2214103526693,31.375650289409,31.0834061987444,31.375650289409,10278.5311866145,0.0,1.0
2018-07-05,39.02,39.26,38.08,38.08,31913,31.6760122714809,31.8708416652573,30.91293047919,30.91293047919,39311.9326172613,0.0,1.0
2018-07-06,39.95,40.17,39.06,39.06,8588,32.4309761723645,32.6095697833262,31.7084838371103,31.7084838371103,10579.1018493103,0.0,1.0
2018-07-09,38.83,40.1,38.79,40.07,10136,31.5217723347413,32.5527445434748,31.4893007691119,32.5283908692527,12486.0009716592,0.0,1.0
2018-07-10,38.83,39.2,38.72,38.72,6821,31.5217723347413,31.8221343168132,31.4324755292604,31.4324755292604,8402.42823872212,0.0,1.0
2018-07-11,39.28,39.43,38.48,38.91,16361,31.887077448072,32.0088458191823,31.237646135484,31.5867154660001,20154.2484113375,0.0,1.0
2018-07-12,39.1,39.69,39.1,39.3,5928,31.7409554027397,32.2199109957734,31.7409554027397,31.9033132308867,7302.38888713456,0.0,1.0
2018-07-13,37.98,39.81,37.77,39.11,18815,30.8317515651165,32.3173256926616,30.6612758455622,31.7490732941471,23177.2008959913,0.0,1.0
2018-07-16,38.66,38.85,38.05,38.05,7338,31.3837681808163,31.538008117556,30.888576804968,30.888576804968,9039.29312648336,0.0,1.0
2018-07-17,38.46,39.24,38.22,38.68,11556,31.2214103526693,31.8546058824426,31.0265809588929,31.400003963631,14235.2236807906,0.0,1.0
2018-07-18,38.2,38.65,37.97,38.43,9551,31.0103451760782,31.375650289409,30.8236336737092,31.1970566784473,11765.3704893762,0.0,1.0
2018-07-19,38.34,38.77,37.98,37.98,13713,31.1239956557811,31.4730649862972,30.8317515651165,30.8317515651165,16892.3176129008,0.0,1.0
2018-07-20,37.98,38.46,37.74,38.42,13446,30.8317515651165,31.2214103526693,30.6369221713401,31.1889387870399,16563.414469705,0.0,1.0
2018-07-23,38.54,39.85,37.99,38.55,25286,31.2863534839281,32.349797258291,30.8398694565239,31.2944713753355,31148.4826923219,0.0,1.0
2018-07-24,38.28,38.62,38.09,38.62,4932,31.075288307337,31.3512966151869,30.9210483705974,31.3512966151869,6075.46929678603,0.0,1.0
2018-07-25,37.61,38.37,35.7,37.72,13026,30.5313895830445,31.1483493300032,28.9808723242406,30.6206863885254,16046.0387388352,0.0,1.0
2018-07-26,38.16,38.55,37.78,38.06,9700,30.9778736104488,31.2944713753355,30.6693937369695,30.8966946963753,11948.9156891372,0.0,1.0
2018-07-27,37.46,38.41,37.32,38.41,15501,30.4096212119343,31.1808208956326,30.2959707322314,31.1808208956326,19094.8600100325,0.0,1.0
2018-07-30,36.7,37.56,36.6,37.45,11584,29.7926614649757,30.4908001260078,29.7114825509022,30.4015033205269,14269.7153961819,0.0,1.0
2018-07-31,36.89,37.33,36.41,36.75,18337,29.9469014017153,30.3040886236387,29.5572426141625,29.8332509220124,22588.3780403823,0.0,1.0
2018-08-01,36.0,37.44,35.66,36.83,7606,29.2244090664611,30.3933854291196,28.9484007586112,29.8981940532712,9369.42811665747,0.0,1.0
2018-08-02,36.32,36.72,35.68,35.82,5627,29.4841815914964,29.8088972477904,28.9646365414259,29.0782870211288,6931.60294667781,0.0,1.0
2018-08-03,35.53,37.27,35.5,36.89,11213,28.8428681703157,30.2553812751946,28.8185144960936,29.9469014017153,13812.7001672469,0.0,1.0
2018-08-06,36.85,37.27,36.0,36.0,20419,29.9144298360859,30.2553812751946,29.2244090664611,29.2244090664611,25153.0834491229,0.0,1.0
2018-08-07,36.81,37.01,36.0,36.0,13799,29.8819582704565,30.0443160986035,29.2244090664611,29.2244090664611,16998.2564530313,0.0,1.0
2018-08-08,36.99,37.18,36.39,36.39,16688,30.0280803157888,30.1823202525285,29.5410068313478,29.5410068313478,20557.062373229,0.0,1.0
2018-08-09,37.26,37.35,36.63,36.86,8834,30.2472633837873,30.3203244064534,29.7358362251242,29.9225477274933,10882.1362059626,0.0,1.0
2018-08-10,36.56,37.08,36.53,36.93,12664,29.8727850531662,30.2976714926533,29.848272373965,30.1751080966474,15498.9178001308,0.2387,1.0
2018-08-13,35.7,36.6,35.61,36.12,27465,29.1700882493992,29.9054686254345,29.0965502117957,29.5132657582156,33613.2167862123,0.0,1.0
2018-08-14,37.09,37.35,35.37,35.7,16615,30.3058423857203,30.5182856054638,28.9004487781862,29.1700882493992,20334.3745458918,0.0,1.0
2018-08-15,36.54,37.27,36.54,37.25,14350,29.8564432670321,30.4529184609274,29.8564432670321,30.4365766747933,17562.3397371981,0.0,1.0
2018-08-16,36.89,36.95,35.84,36.56,28379,30.1424245243792,30.1914498827815,29.284480752338,29.8727850531662,34731.8215611112,0.0,1.0
2018-08-17,38.12,38.12,36.73,36.73,22704,31.1474443716274,31.1474443716274,30.0116902353062,30.0116902353062,27786.4363340311,0.0,1.0
2018-08-20,38.18,38.35,37.85,38.0,15267,31.1964697300297,31.3353749121697,30.9268302588168,31.0493936548227,18684.6160813801,0.0,1.0
2018-08-21,38.61,38.73,38.12,38.22,6687,31.5478181319132,31.6458688487179,31.1474443716274,31.2291533022979,8183.92793189158,0.0,1.0
2018-08-22,38.5,38.76,38.21,38.4,12312,31.4579383081756,31.6703815279191,31.2209824092309,31.376229377505,15068.1203375877,0.0,1.0
2018-08-23,38.4,38.73,37.74,38.41,12353,31.376229377505,31.6458688487179,30.8369504350791,31.3844002705721,15118.2984511226,0.0,1.0
2018-08-24,38.12,38.63,38.0,38.54,12700,31.1474443716274,31.5641599180473,31.0493936548227,31.4906218804438,15542.9766315273,0.0,1.0
2018-08-27,36.31,38.7,36.22,38.21,21911,29.6685127264898,31.6213561695168,29.5949746888862,31.2209824092309,26815.9181868814,0.0,1.0
2018-08-28,36.07,36.5,36.02,36.45,15998,29.4724112928803,29.8237596947639,29.4315568275451,29.7829052294286,19579.2551300137,0.0,1.0
2018-08-29,36.29,36.55,36.11,36.11,7999,29.6521709403556,29.8646141600992,29.5050948651486,29.5050948651486,9789.62756500684,0.0,1.0
2018-08-30,35.95,36.48,35.95,36.15,13969,29.3743605760756,29.8074179086297,29.3743605760756,29.5377784374168,17096.0504382524,0.0,1.0
2018-08-31,35.93,36.26,35.78,35.78,7807,29.3580187899415,29.6276582611545,29.2354553939356,29.2354553939356,9554.64713089241,0.0,1.0
2018-09-04,36.34,36.5,35.9,36.34,30436,29.6930254056909,29.8237596947639,29.3335061107403,29.6930254056909,37249.2942328476,0.0,1.0
2018-09-05,37.06,37.1,36.33,36.33,4036,30.2813297065191,30.3140132787874,29.6848545126239,29.6848545126239,4939.48454211372,0.0,1.0
2018-09-06,37.55,37.73,36.6,37.0,12154,30.681703466805,30.8287795420121,29.9054686254345,30.2323043481168,14874.7510220144,0.0,1.0
2018-09-07,37.42,37.66,37.22,37.44,8381,30.5754818569333,30.7715832905427,30.4120639955921,30.5918236430674,10257.1407203803,0.0,1.0
2018-09-10,36.07,37.32,36.01,37.21,14536,29.4724112928803,30.4937729262627,29.423385934478,30.403893102525,17789.9770327465,0.0,1.0
2018-09-11,36.05,36.55,36.0,36.0,15353,29.4560695067462,29.8646141600992,29.4152150414109,29.4152150414109,18789.8677341605,0.0,1.0
2018-09-12,36.2,36.6,36.06,36.12,8087,29.5786329027521,29.9054686254345,29.4642403998133,29.5132657582156,9897.32693064261,0.0,1.0
2018-09-13,36.36,37.0,35.92,36.14,10758,29.709367191825,30.2323043481168,29.3498478968745,29.5296075443498,13166.2474489741,0.0,1.0
2018-09-14,36.37,36.93,36.06,36.33,5812,29.7175380848921,30.1751080966474,29.4642403998133,29.6848545126239,7113.05355767217,0.0,1.0
2018-09-17,36.51,36.79,36.16,36.16,7344,29.8319305878309,30.0607155937086,29.5459493304839,29.5459493304839,8988.00160487688,0.0,1.0
2018-09-18,35.95,36.93,35.95,36.29,8168,29.3743605760756,30.1751080966474,29.3743605760756,29.6521709403556,9996.45930128465,0.0,1.0
2018-09-19,35.18,36.5,34.43,35.92,24430,28.7452018099121,29.8237596947639,28.1323848298827,29.3498478968745,29898.8125282057,0.0,1.0
2018-09-20,35.78,35.84,34.75,35.31,10405,29.2354553939356,29.284480752338,28.3938534080286,28.8514234197839,12734.2261300033,0.0,1.0
2018-09-21,36.5,36.5,35.0,35.49,71447,29.8237596947639,29.8237596947639,28.5981257347051,28.9984994949909,87440.8701884038,0.0,1.0
2018-09-24,35.88,36.5,35.67,36.3,9009,29.3171643246062,29.8237596947639,29.145575570198,29.6603418334227,11025.7225569629,0.0,1.0
2018-09-25,36.46,36.65,35.85,36.0,13200,29.7910761224956,29.9463230907697,29.2926516454051,29.4152150414109,16154.904845367,0.0,1.0
2018-09-26,35.61,36.44,35.6,36.44,10035,29.0965502117957,29.7747343363615,29.0883793187286,29.7747343363615,12281.3992517619,0.0,1.0
2018-09-27,36.5,36.75,35.78,35.8,8237,29.8237596947639,30.0280320214403,29.2354553939356,29.2517971800698,10080.9053947945,0.0,1.0
2018-09-28,36.78,36.79,36.15,36.37,6333,30.0525447006415,30.0607155937086,29.5377784374168,29.7175380848921,7750.68275649309,0.0,1.0
2018-10-01,36.03,36.83,35.98,36.83,17796,29.4397277206121,30.0933991659768,29.3988732552768,30.0933991659768,21779.7489869811,0.0,1.0
2018-10-02,34.9,35.77,34.64,35.77,17500,28.5164168040345,29.2272845008686,28.303973584291,29.2272845008686,21417.487484388,0.0,1.0
2018-10-03,35.11,35.8,35.0,35.04,21852,28.6880055584427,29.2517971800698,28.5981257347051,28.6308093069733,26743.7106576484,0.0,1.0
2018-10-04,33.59,35.65,33.35,34.97,31349,27.4460298122498,29.1292337840639,27.2499283786404,28.5736130555039,38366.6751513188,0.0,1.0
2018-10-05,32.92,33.68,32.27,33.48,43083,26.8985799767569,27.5195678498533,26.3674719273981,27.3561499885122,52727.4064737078,0.0,1.0
2018-10-08,35.65,35.95,33.51,33.59,26047,29.1292337840639,29.3743605760756,27.3806626677133,27.4460298122498,31877.7883717631,0.0,1.0
2018-10-09,35.81,36.53,35.48,35.48,12510,29.2599680731368,29.848272373965,28.9903286019239,28.9903286019239,15310.4439102682,0.0,1.0
2018-10-10,35.9,36.14,35.52,35.8,15533,29.3335061107403,29.5296075443498,29.0230121741921,29.2517971800698,19010.1618911428,0.0,1.0
2018-10-11,35.76,35.96,35.08,35.69,38690,29.2191136078015,29.3825314691427,28.6634928792415,29.1619173563321,47351.0051869127,0.0,1.0
2018-10-12,35.48,36.67,35.3,36.0,24503,28.9903286019239,29.9626648769039,28.8432525267168,29.4152150414109,29988.1540474262,0.0,1.0
2018-10-15,35.74,35.97,34.73,34.73,26788,29.2027718216674,29.3907023622098,28.3775116218945,28.3775116218945,32784.6659846735,0.0,1.0
2018-10-16,36.54,36.54,35.2,35.91,12257,29.8564432670321,29.8564432670321,28.7615435960463,29.3416770038074,15000.8082340653,0.0,1.0
2018-10-17,36.04,36.4,36.04,36.31,6393,29.4478986136792,29.7420507640933,29.4478986136792,29.6685127264898,7824.11414215384,0.0,1.0
2018-10-18,35.96,36.24,35.26,35.86,12074,29.3825314691427,29.6113164750203,28.8105689544486,29.3008225384721,14776.8425078,0.0,1.0
2018-10-19,35.78,36.4,35.16,35.81,29704,29.2354553939356,29.7420507640933,28.728860023778,29.2599680731368,36353.4313277864,0.0,1.0
2018-10-22,35.71,36.46,35.23,35.34,21355,29.1782591424662,29.7910761224956,28.7860562752474,28.8759360989851,26135.4540130918,0.0,1.0
2018-10-23,36.0,36.19,35.3,35.5,11741,29.4152150414109,29.570462009685,28.8432525267168,29.006670388058,14369.2983173828,0.0,1.0
2018-10-24,36.23,36.37,35.87,36.0,9741,29.6031455819533,29.7175380848921,29.3089934315392,29.4152150414109,11921.5854620242,0.0,1.0
2018-10-25,36.44,36.45,35.57,36.31,15728,29.7747343363615,29.7829052294286,29.0638666395274,29.6685127264898,19248.8138945402,0.0,1.0
2018-10-26,36.2,36.47,35.97,36.3,14815,29.5786329027521,29.7992470155627,29.3907023622098,29.6603418334227,18131.432976069,0.0,1.0
2018-10-29,36.53,36.68,35.6,36.42,11417,29.848272373965,29.9708357699709,29.0883793187286,29.7583925502274,13972.7688348147,0.0,1.0
2018-10-30,37.8,37.8,35.87,36.51,22556,30.8859757934815,30.8859757934815,29.3089934315392,29.8319305878309,27605.3055827346,0.0,1.0
2018-10-31,36.59,37.89,36.44,37.89,24388,29.8972977323674,30.959513831085,29.7747343363615,30.959513831085,29847.4105582431,0.0,1.0
2018-11-01,37.22,37.37,36.41,36.69,25089,30.4120639955921,30.534627391598,29.7502216571603,29.979006663038,30705.3339140463,0.0,1.0
2018-11-02,37.75,37.98,37.02,37.37,18962,30.8451213281462,31.0330518686885,30.2486461342509,30.534627391598,23206.7655816551,0.0,1.0
2018-11-05,37.28,37.9,37.18,37.83,8357,30.4610893539944,30.9676847241521,30.3793804233238,30.9104884726827,10227.768166116,0.0,1.0
2018-11-06,38.0,38.34,36.99,37.2,15500,31.0493936548227,31.3272040191026,30.2241334550497,30.395722209458,18969.7746290293,0.0,1.0
2018-11-07,38.05,38.75,37.6,38.1,12237,31.0902481201579,31.662210634852,30.7225579321403,31.1311025854932,14976.3311055118,0.0,1.0
2018-11-08,37.26,37.98,37.26,37.57,8384,30.4447475678603,31.0330518686885,30.4447475678603,30.6980452529391,10260.8122896634,0.0,1.0
2018-11-09,36.5,37.47,36.5,37.07,9396,29.8237596947639,30.6163363222685,29.8237596947639,30.2895005995862,11499.3549944748,0.0,1.0
2018-11-12,36.84,37.24,36.24,36.43,7384,30.1015700590439,30.4284057817262,29.6113164750203,29.7665634432945,9036.95586198404,0.0,1.0
2018-11-13,36.68,36.81,36.02,36.67,12103,30.1688165089857,30.2757397954135,29.6259752086605,30.160591640799,14715.1294406187,0.2423,1.0
2018-11-14,36.29,36.81,36.08,36.74,11787,29.8480466497026,30.2757397954135,29.675324417781,30.2181657181062,14330.928754571,0.0,1.0
2018-11-15,36.8,36.82,36.05,36.28,9180,30.2675149272267,30.2839646636002,29.6506498132207,29.8398217815159,11161.2730946773,0.0,1.0
2018-11-16,36.14,36.76,36.13,36.76,10065,29.7246736269014,30.2346154544797,29.7164487587147,30.2346154544797,12237.2781806021,0.0,1.0
2018-11-19,35.98,36.97,35.98,36.16,13862,29.5930757359135,30.4073376864014,29.5930757359135,29.7411233632749,16853.7655379539,0.0,1.0
2018-11-20,35.58,36.25,35.3,35.82,18127,29.2640810084436,29.8151471769557,29.0337846992147,29.4614778449256,22039.2589746423,0.0,1.0
2018-11-21,36.09,36.09,34.92,35.58,12275,29.6835492859677,29.6835492859677,28.7212397081184,29.2640810084436,14924.2513330244,0.0,1.0
2018-11-23,35.97,35.9755,34.8135,35.95,7752,29.5848508677268,29.5893745452295,28.6336448619295,29.5684011313533,9425.07505772751,0.0,1.0
2018-11-26,35.85,36.03,35.42,36.03,15700,29.4861524494858,29.6342000768472,29.1324831174557,29.6342000768472,19088.4518068011,0.0,1.0
2018-11-27,35.78,35.94,35.41,35.61,8658,29.4285783721786,29.5601762631665,29.124258249269,29.2887556130039,10526.6124677251,0.0,1.0
2018-11-28,36.36,36.69,35.69,35.91,16719,29.9056207270099,30.1770413771725,29.3545545584979,29.5355016586063,20327.3774368094,0.0,1.0
2018-11-29,36.19,36.42,35.87,36.36,11598,29.7657979678352,29.9549699361303,29.5026021858593,29.9056207270099,14101.1378379159,0.0,1.0
2018-11-30,36.36,36.89,36.2,36.25,8101,29.9056207270099,30.3415387409074,29.7740228360219,29.8151471769557,9849.39796731819,0.0,1.0
2018-12-03,35.64,36.66,35.41,36.6,19492,29.3134302175641,30.1523667726123,29.124258249269,30.1030175634918,23698.8600393737,0.0,1.0
2018-12-04,35.73,36.26,35.17,35.36,32032,29.3874540312448,29.8233720451424,28.926861412787,29.0831339083352,38945.3049856977,0.0,1.0
2018-12-06,37.39,37.52,35.59,35.59,17398,30.7527821502447,30.8597054366724,29.2723058766304,29.2723058766304,21152.9225818297,0.0,1.0
2018-12-07,37.49,37.57,36.71,37.57,11522,30.8350308321122,30.9008297776062,30.193491113546,30.9008297776062,14008.7351412715,0.0,1.0
2018-12-10,37.55,37.62,37.01,37.62,7295,30.8843800412327,30.9419541185399,30.4402371591484,30.9419541185399,8869.44305290535,0.0,1.0
2018-12-11,37.57,37.74,37.09,37.74,5335,30.9008297776062,31.0406525367809,30.5060361046424,31.0406525367809,6486.42613944483,0.0,1.0
2018-12-12,37.58,37.67,37.22,37.6,11903,30.9090546457929,30.9830784594736,30.6129593910701,30.9255043821664,14471.9644494493,0.0,1.0
2018-12-13,37.12,37.96,37.04,37.29,16690,30.5307107092026,31.2215996368893,30.4649117637086,30.6705334683773,20292.1185130898,0.0,1.0
2018-12-14,37.46,37.67,37.0,37.0,8796,30.810356227552,30.9830784594736,30.4320122909616,30.4320122909616,10694.396311632,0.0,1.0
2018-12-17,36.12,37.57,36.12,37.57,25432,29.708223890528,30.9008297776062,29.708223890528,30.9008297776062,30920.860277106,0.0,1.0
2018-12-18,35.47,36.59,35.35,36.13,15585,29.1736074583894,30.094792695305,29.0749090401485,29.7164487587147,18948.6319368787,0.0,1.0
2018-12-19,34.63,35.47,34.49,35.46,12456,28.4827185307027,29.1736074583894,28.3675703760883,29.1653825902027,15144.3156500328,0.0,1.0
2018-12-20,34.66,35.0,34.04,34.44,36881,28.507393135263,28.7870386536124,27.9974513076847,28.3264460351546,44840.8401966007,0.0,1.0
2018-12-21,34.03,34.64,34.03,34.64,102599,27.989226439498,28.4909433988895,27.989226439498,28.4909433988895,124742.424644967,0.0,1.0
2018-12-24,32.84,34.17,32.84,34.06,15349,27.0104671252751,28.1043745941124,27.0104671252751,28.0139010440582,18661.6972472988,0.0,1.0
2018-12-26,33.64,33.86,32.84,33.2,12952,27.6684565802148,27.8494036803233,27.0104671252751,27.306562379998,15747.364828133,0.0,1.0
2018-12-27,34.76,36.11,33.05,33.23,18652,28.5896418171304,29.6999990223412,27.1831893571968,27.3312369845582,22677.5670764621,0.0,1.0
2018-12-28,34.79,35.6,33.208,34.72,10769,28.6143164216907,29.2805307448171,27.3131422745474,28.5567423443835,13093.2189495185,0.0,1.0
2018-12-31,34.87,35.8471,34.7397,34.8,15695,28.6801153671847,29.4837672377116,28.5729453347113,28.6225412898774,19082.3726820218,0.0,1.0
2019-01-02,34.5,35.297,33.135,34.71,18611,28.375795244275,29.0313172387587,27.2531007367842,28.5485174761967,22627.7182532723,0.0,1.0
2019-01-03,34.09,35.28,33.94,34.35,14433,28.0385756486184,29.0173349628413,27.9152026258172,28.2524222214738,17548.0015877427,0.0,1.0
2019-01-04,34.18,35.08,33.96,34.38,13397,28.1125994622992,28.8528375991063,27.9316523621907,28.2770968260341,16288.406933485,0.0,1.0
2019-01-07,33.71,34.54,33.45,34.19,8451,27.7260306575221,28.408694717022,27.5121840846667,28.1208243304859,10274.9367018647,0.0,1.0
2019-01-08,33.72,34.06,33.53,34.01,9928,27.7342555257088,28.0139010440582,27.5779830301606,27.9727767031245,12070.710161651,0.0,1.0
2019-01-09,33.67,33.95,33.48,33.58,8616,27.6931311847751,27.923427494004,27.5368586892269,27.6191073710944,10475.5478195795,0.0,1.0
2019-01-10,34.08,34.1,33.45,33.45,6825,28.0303507804317,28.0468005168052,27.5121840846667,27.5121840846667,8298.00532365716,0.0,1.0
2019-01-11,34.17,34.17,33.72,34.11,13030,28.1043745941124,28.1043745941124,27.7342555257088,28.0550253849919,15842.1991746891,0.0,1.0
2019-01-14,33.7,34.25,33.7,34.25,9336,27.7178057893353,28.1701735396064,27.7178057893353,28.1701735396064,11350.9417877895,0.0,1.0
2019-01-15,34.78,34.83,33.75,33.94,8780,28.6060915535039,28.6472158944377,27.7589301302691,27.9152026258172,10674.9431123385,0.0,1.0
2019-01-16,34.31,35.11,34.31,34.79,7449,28.2195227487269,28.8775122036666,28.2195227487269,28.6143164216907,9056.68009610581,0.0,1.0
2019-01-17,34.17,35.03,34.16,34.26,11612,28.1043745941124,28.8117132581726,28.0961497259257,28.1783984077931,14118.1593872977,0.0,1.0
2019-01-18,34.7,34.88,34.13,34.13,13960,28.54029260801,28.6883402353714,28.0714751213654,28.0714751213654,16972.916383627,0.0,1.0
2019-01-22,34.1,35.118,33.91,34.61,14033,28.0468005168052,28.884092098216,27.890528021257,28.4662687943292,17061.6716054038,0.0,1.0
2019-01-23,35.51,35.52,34.19,34.19,14884,29.2065069311364,29.2147317993232,28.1208243304859,28.1208243304859,18096.3386428298,0.0,1.0
2019-01-24,35.74,35.9,35.15,35.64,6698,29.3956788994316,29.5272767904195,28.9104116764136,29.3134302175641,8143.59555426457,0.0,1.0
2019-01-25,35.03,35.83,34.91,35.7,9016,28.8117132581726,29.4697027131123,28.7130148399316,29.3627794266846,10961.8778019184,0.0,1.0
2019-01-28,34.66,35.0,34.59,34.99,16873,28.507393135263,28.7870386536124,28.4498190579558,28.7788137854256,20514.6144800099,0.0,1.0
2019-01-29,34.41,34.8,34.27,34.58,12823,28.3017714305943,28.6225412898774,28.1866232759799,28.441594189769,15590.5234088287,0.0,1.0
2019-01-30,34.54,34.63,34.26,34.26,9863,28.408694717022,28.4827185307027,28.1783984077931,28.1783984077931,11991.681539521,0.0,1.0
2019-01-31,35.39,35.57,34.36,34.36,8883,29.1078085128955,29.2558561402569,28.2606470896606,28.2606470896606,10800.1730827907,0.0,1.0
2019-02-01,35.7,35.74,35.0,35.43,8748,29.3627794266846,29.3956788994316,28.7870386536124,29.1407079856425,10636.0367137513,0.0,1.0
2019-02-04,35.62,35.68,35.35,35.35,6563,29.2969804811906,29.3463296903111,29.0749090401485,29.0749090401485,7979.45918522521,0.0,1.0
2019-02-05,36.06,36.4,35.71,35.71,19445,29.6588746814075,29.9385201997568,29.3710042948714,29.3710042948714,23641.7162664489,0.0,1.0
2019-02-06,36.19,36.25,36.0,36.07,5967,29.7657979678352,29.8151471769557,29.609525472287,29.6670995495942,7254.82751154026,0.0,1.0
2019-02-07,36.32,36.57,35.43,35.43,5700,30.0720098104277,30.279003270026,29.3351130942581,29.3351130942581,6884.27548757359,0.2423,1.0
2019-02-08,38.16,38.22,36.06,36.06,29882,31.5954816730706,31.6451601033741,29.8567366124456,29.8567366124456,36090.5123016971,0.0,1.0
2019-02-11,36.93,38.06,36.85,37.94,11495,30.5770738518474,31.5126842892313,30.5108359447759,31.4133274286241,13883.28889994,0.0,1.0
2019-02-12,36.96,38.08,36.92,36.92,20726,30.6019130669992,31.5292437659991,30.5687941134634,30.5687941134634,25032.191886921,0.0,1.0
2019-02-13,37.64,37.83,37.15,37.22,18194,31.1649352771063,31.3222503064009,30.7592280962938,30.8171862649813,21974.1242492831,0.0,1.0
2019-02-14,37.91,38.06,37.58,37.77,9142,31.3884882134723,31.5126842892313,31.1152568468027,31.2725718760974,11041.4116679645,0.0,1.0
2019-02-15,38.82,38.82,38.01,38.01,20945,32.1419444064098,32.1419444064098,31.4712855973116,31.4712855973116,25296.6929977594,0.0,1.0
2019-02-19,39.06,39.06,37.94,38.42,16422,32.3406581276241,32.3406581276241,31.4133274286241,31.8107548710527,19833.9600099883,0.0,1.0
2019-02-20,39.31,40.97,39.05,39.05,32849,32.5476515872223,33.9220881589544,32.3323783892402,32.3323783892402,39673.9588581236,0.0,1.0
2019-02-21,39.82,39.82,38.6784,39.52,7784,32.9699182448027,32.9699182448027,32.0247033108934,32.7215260932848,9401.26322724083,0.0,1.0
2019-02-22,40.18,40.8721,39.0496,39.83,9334,33.2679888266241,33.8410295201758,32.3320471997048,32.9781979831866,11273.3030528091,0.0,1.0
2019-02-25,39.0,40.1316,39.0,40.03,11495,32.2909796973205,33.2279148928459,32.2909796973205,33.1437927508652,13883.2888999401,0.0,1.0
2019-02-26,38.98,39.28,38.28,39.04,12163,32.2744202205527,32.5228123720705,31.6948385336777,32.3240986508563,14690.0776763785,0.0,1.0
2019-02-27,39.15,39.88,38.83,38.83,8983,32.4151757730795,33.0195966751062,32.1502241447938,32.1502241447938,10849.3766148901,0.0,1.0
2019-02-28,39.24,39.43,38.92,39.23,7602,32.4896934185348,32.6470084478295,32.2247417902491,32.4814136801509,9181.44951869025,0.0,1.0
2019-03-01,39.28,39.48,38.72,38.72,5760,32.5228123720705,32.6884071397491,32.0591470225705,32.0591470225705,6956.74154533752,0.0,1.0
2019-03-04,39.01,39.3,38.84,39.26,3663,32.2992594357045,32.5393718488384,32.1585038831777,32.5062528953027,4424.05282648807,0.0,1.0
2019-03-05,39.0,39.31,38.89,39.03,6328,32.2909796973205,32.5476515872223,32.1999025750973,32.3158189124723,7642.75355883608,0.0,1.0
2019-03-06,38.48,39.46,38.46,38.98,16844,31.8604333013563,32.6718476629812,31.8438738245884,32.2744202205527,20343.6379495946,0.0,1.0
2019-03-07,38.5,38.85,38.3,38.6,8156,31.8769927781241,32.1667836215616,31.7113980104456,31.9597901619634,9850.55278537722,0.0,1.0
2019-03-08,38.46,39.73,37.98,38.5,8283,31.8438738245884,32.8954005993473,31.4464463821598,31.8769927781241,10003.9392743109,0.0,1.0
2019-03-11,39.44,39.69,38.23,39.09,7150,32.6552881862134,32.8622816458116,31.6534398417581,32.3654973427759,8635.53855020195,0.0,1.0
2019-03-12,39.54,39.65,39.29,39.42,12792,32.7380855700527,32.8291626922759,32.5310921104545,32.6387287094455,15449.7635152704,0.0,1.0
2019-03-13,39.9,40.08,39.23,39.65,10210,33.0361561518741,33.1851914427848,32.4814136801509,32.8291626922759,12331.3074961625,0.0,1.0
2019-03-14,40.0,40.15,39.5,39.66,8928,33.1189535357134,33.2431496114723,32.704966616517,32.8374424306598,10782.9493952731,0.0,1.0
2019-03-15,40.28,40.3,39.74,40.03,38737,33.3507862104634,33.3673456872312,32.9036803377312,33.1437927508652,46785.2946600241,0.0,1.0
2019-03-18,38.78,40.4,38.69,40.26,14248,32.1088254528741,33.4501430710705,32.0343078074188,33.3342267336955,17208.2731836752,0.0,1.0
2019-03-19,38.77,39.6494,38.6256,38.8,6478,32.1005457144902,32.8286659079728,31.9809862922263,32.125384929642,7823.9187032459,0.0,1.0
2019-03-20,39.06,39.41,37.98,38.78,23778,32.3406581276241,32.6304489710616,31.4464463821598,32.1088254528741,28718.2986918464,0.0,1.0
2019-03-21,38.95,39.39,38.6,38.98,8997,32.2495810054009,32.6138894942938,31.9597901619634,32.2744202205527,10866.2853617017,0.0,1.0
2019-03-22,37.87,39.2,37.87,38.97,18897,31.3553692599366,32.4565744649991,31.3553692599366,32.2661404821688,22823.1848927505,0.0,1.0
2019-03-25,37.7,37.9,36.81,37.9,10625,31.2146137074099,31.3802084750884,30.4777169912402,31.3802084750884,12832.531062363,0.0,1.0
2019-03-26,37.8,38.2,37.46,37.89,8090,31.2974110912491,31.6286006266063,31.0158999861956,31.3719287367045,9770.8401218369,0.0,1.0
2019-03-27,37.38,37.89,37.11,37.62,7559,30.9496620791242,31.3719287367045,30.7261091427581,31.1483758003384,9129.51551062608,0.0,1.0
2019-03-28,37.2,37.57,37.08,37.5,8024,30.8006267882134,31.1069771084188,30.7012699276063,31.0490189397313,9691.12745829658,0.0,1.0
2019-03-29,37.27,37.98,37.06,37.98,6894,30.8585849569009,31.4464463821598,30.6847104508384,31.4464463821598,8326.35003707585,0.0,1.0
2019-04-01,36.19,37.31,36.19,37.31,14139,29.9643732114367,30.8917039104367,29.9643732114367,30.8917039104367,17076.6265120707,0.0,1.0
2019-04-02,35.94,36.3,35.72,36.3,10849,29.7573797518385,30.0554503336599,29.575225507392,30.0554503336599,13103.0710113484,0.0,1.0
2019-04-03,35.66,35.98,35.3,35.9,10230,29.5255470770885,29.7904987053742,29.2274764952671,29.7242607983028,12355.4628487505,0.0,1.0
2019-04-04,36.14,36.16,35.49,35.73,6140,29.922974519517,29.9395339962849,29.3847915245617,29.583505245776,7415.6932445091,0.0,1.0
2019-04-05,37.16,37.4,35.97,35.97,13427,30.7675078346777,30.966221555892,29.7822189669903,29.7822189669903,16216.6959599387,0.0,1.0
2019-04-08,36.34,37.25,36.34,37.06,8652,30.0885692871956,30.8420254801331,30.0885692871956,30.6847104508384,10449.6055295591,0.0,1.0
2019-04-09,36.27,37.06,36.02,36.52,6830,30.0306111185081,30.6847104508384,29.8236176589099,30.2376045781063,8249.05290879431,0.0,1.0
2019-04-10,36.27,36.6,36.15,36.18,5333,30.0306111185081,30.3038424851777,29.931254257901,29.9560934730527,6441.0247675842,0.0,1.0
2019-04-11,36.3,37.98,36.3,36.31,7739,30.0554503336599,31.4464463821598,30.0554503336599,30.0637300720438,9346.91368391788,0.0,1.0
2019-04-12,36.1,36.52,36.1,36.32,5606,29.8898555659813,30.2376045781063,29.8898555659813,30.0720098104277,6770.74533041009,0.0,1.0
2019-04-15,36.38,36.92,36.11,36.11,5930,30.1216882407313,30.5687941134634,29.8981353043653,29.8981353043653,7162.06204233533,0.0,1.0
2019-04-16,35.62,36.61,35.51,36.61,11002,29.4924281235528,30.3121222235617,29.4013510013295,30.3121222235617,13287.8594586464,0.0,1.0
2019-04-17,34.63,35.64,34.51,35.64,26341,28.6727340235439,29.5089876003206,28.5733771629367,29.5089876003206,31813.8071259957,0.0,1.0
2019-04-18,35.31,35.49,34.52,34.52,17924,29.235756233651,29.3847915245617,28.5816569013206,28.5816569013206,21648.0269893454,0.0,1.0
2019-04-22,34.5,35.36,34.43,35.36,11603,28.5650974245528,29.2771549255706,28.5071392558653,29.2771549255706,14013.7278039151,0.0,1.0
2019-04-23,35.35,35.36,34.32,34.59,10373,29.2688751871867,29.2771549255706,28.4160621336421,28.6396150700081,12528.1736197545,0.0,1.0
2019-04-24,35.05,35.31,34.44,35.09,14003,29.0204830356688,29.235756233651,28.5154189942492,29.0536019892046,16912.3701144725,0.0,1.0
2019-04-25,34.65,35.21,34.4,35.08,16789,28.6892935003117,29.1529588498117,28.4823000407135,29.0453222508206,20277.2107299777,0.0,1.0
2019-04-26,35.04,35.475,34.66,34.95,7003,29.0122032972849,29.3723719169858,28.6975732386956,28.9376856518296,8457.99670868032,0.0,1.0
2019-04-29,36.43,38.18,35.64,37.43,42364,30.163086932651,31.6120411498384,29.5089876003206,30.9910607710438,51165.8678518538,0.0,1.0
2019-04-30,36.28,36.43,36.14,36.35,12602,30.038890856892,30.163086932651,29.922974519517,30.0968490255795,15220.2876656846,0.0,1.0
2019-05-01,36.41,36.68,35.5,35.81,12780,30.1465274558831,30.3700803922492,29.3930712629456,29.6497431528474,15435.2703037176,0.0,1.0
2019-05-02,35.89,37.55,35.79,37.55,10382,29.7159810599188,31.0904176316509,29.6331836760795,31.0904176316509,12539.0435284191,0.0,1.0
2019-05-03,36.02,36.72,35.83,36.02,25389,29.8236176589099,30.4031993457849,29.6663026296153,29.8236176589099,30664.012342808,0.0,1.0
2019-05-06,36.86,37.27,36.01,36.01,14070,30.5191156831599,30.8585849569009,29.815337920526,29.815337920526,16993.2905456421,0.0,1.0
2019-05-07,36.06,36.84,36.05,36.74,6882,29.8567366124456,30.502556206392,29.8484568740617,30.4197588225527,8311.85682552305,0.0,1.0
2019-05-08,36.11,36.29,36.05,36.05,5354,29.8981353043653,30.047170595276,29.8484568740617,29.8484568740617,6466.38788780156,0.0,1.0
2019-05-09,36.3,36.71,36.1,36.71,21955,30.2590491005207,30.6008179746588,30.0923325765509,30.6008179746588,26338.1211138682,0.2459,1.0
2019-05-10,36.06,36.56,36.06,36.2,6698,30.0589892717569,30.4757805816814,30.0589892717569,30.1756908385358,8035.1963206873,0.0,1.0
2019-05-13,35.35,35.83,34.63,34.63,34952,29.4671456116641,29.8672652691916,28.8669661253728,28.8669661253728,41929.8569424697,0.0,1.0
2019-05-14,35.52,35.74,35.1,35.44,18118,29.6088546570384,29.7922428334052,29.2587499567018,29.5421680474505,21735.098079757,0.0,1.0
2019-05-15,35.82,35.84,35.32,35.32,9199,29.8589294429931,29.8756010953901,29.4421381330686,29.4421381330686,11035.4987987463,0.0,1.0
2019-05-16,35.81,35.98,35.51,35.74,9528,29.8505936167947,29.992302662169,29.6005188308399,29.7922428334052,11430.1807320855,0.0,1.0
2019-05-17,36.5,36.5,35.54,35.67,13865,30.4257656244905,30.4257656244905,29.6255263094354,29.7338920500158,16633.0243335816,0.0,1.0
2019-05-20,36.15,36.7,35.74,36.33,10226,30.1340117075433,30.5924821484603,29.7922428334052,30.2840565791162,12267.5302441547,0.0,1.0
2019-05-21,37.05,37.37,36.1,36.24,17644,30.8842360654075,31.1509825037592,30.0923325765509,30.2090341433297,21166.4681818762,0.0,1.0
2019-05-22,37.44,37.74,36.84,37.0,8732,31.2093332871486,31.4594080731033,30.7091837152392,30.842556934415,10475.2663888088,0.0,1.0
2019-05-23,36.84,37.61,36.84,37.43,9551,30.7091837152392,31.3510423325229,30.7091837152392,31.2009974609501,11457.7724781852,0.0,1.0
2019-05-24,36.9,37.35,36.8,37.0,8482,30.7591986724301,31.1343108513622,30.6758404104452,30.842556934415,10175.3561051164,0.0,1.0
2019-05-28,36.09,36.5,36.09,36.14,7834,30.0839967503524,30.4257656244905,30.0839967503524,30.1256758813448,9397.98864978564,0.0,1.0
2019-05-29,36.06,36.78,36.02,36.02,13975,30.0589892717569,30.6591687580482,30.025645966963,30.025645966963,16764.9848584062,0.0,1.0
2019-05-30,36.18,36.38,36.0,36.09,13624,30.1590191861388,30.3257357101086,30.008974314566,30.0839967503524,16343.9108201021,0.0,1.0
2019-05-31,35.61,36.41,35.61,36.0,11290,29.6838770928248,30.3507431887041,29.6838770928248,30.008974314566,13543.9484115497,0.0,1.0
2019-06-03,35.79,36.47,35.28,35.77,11552,29.8339219643977,30.400758145895,29.4087948282747,29.8172503120007,13858.2543888593,0.0,1.0
2019-06-04,35.92,35.92,35.1305,35.92,13296,29.942287704978,29.942287704978,29.2841742266072,29.942287704978,15950.4285278976,0.0,1.0
2019-06-05,36.28,36.32,35.84,35.84,4448,30.2423774481237,30.2757207529177,29.8756010953901,29.8756010953901,5336.00376745552,0.0,1.0
2019-06-06,36.71,37.42,36.4,36.4,35280,30.6008179746588,31.1926616347516,30.3424073625056,30.3424073625056,42323.3392346742,0.0,1.0
2019-06-07,38.0,38.5,37.24,37.4,65034,31.6761395542641,32.0929308641886,31.0426167631788,31.1759899823546,78017.4615586111,0.0,1.0
2019-06-10,37.87,37.99,37.445,37.81,10529,31.5677738136837,31.6678037280656,31.2135012002479,31.5177588564928,12631.0215079899,0.0,1.0
2019-06-11,38.03,38.43,37.39,37.95,15963,31.7011470328596,32.0345800807992,31.1676541561562,31.6344604232716,19149.8714343283,0.0,1.0
2019-06-12,38.25,38.37,37.82,37.99,10507,31.8845352092263,31.9845651236082,31.5260946826912,31.6678037280656,12604.629403025,0.0,1.0
2019-06-13,37.89,38.11,37.59,37.95,7189,31.5844454660807,31.7678336424475,31.334370680126,31.6344604232716,8624.2201178592,0.0,1.0
2019-06-14,37.21,38.15,37.07,37.92,9953,31.0176092845833,31.8011769472414,30.9009077178045,31.6094529446762,11940.0282143626,0.0,1.0
2019-06-17,37.24,37.25,36.43,37.25,10182,31.0426167631788,31.0509525893773,30.3674148411011,31.0509525893773,12214.7460342248,0.0,1.0
2019-06-18,36.91,37.44,36.48,37.32,9627,30.7675344986286,31.2093332871486,30.4090939720935,31.1093033727667,11548.9452044277,0.0,1.0
2019-06-19,37.16,37.4,36.65,36.87,9639,30.9759301535909,31.1759899823546,30.5508030174679,30.7341911938346,11563.3408980449,0.0,1.0
2019-06-20,36.93,37.75,36.533,37.3,11829,30.7842061510256,31.4677438993018,30.4532738509455,31.0926317203697,14190.5549831905,0.0,1.0
2019-06-21,36.49,37.05,35.29,36.71,39985,30.417429798292,30.8842360654075,29.4171306544731,30.6008179746588,47967.6507737655,0.0,1.0
2019-06-24,35.96,36.59,35.85,36.59,10179,29.975631009772,30.5007880602769,29.8839369215886,30.5007880602769,12211.1471108205,0.0,1.0
2019-06-25,36.29,36.37,35.59,36.06,6028,30.2507132743222,30.3173998839101,29.6672054404279,30.0589892717569,7231.43676039161,0.0,1.0
2019-06-26,35.36,36.3,35.35,36.18,15713,29.4754814378626,30.2590491005207,29.4671456116641,30.1590191861388,18849.9611506359,0.0,1.0
2019-06-27,35.9,35.9,34.81,34.81,17993,29.9256160525811,29.9256160525811,29.0170109969456,29.0170109969456,21585.1429379108,0.0,1.0
2019-06-28,37.17,37.24,35.72,35.72,40830,30.9842659797894,31.0426167631788,29.7755711810082,29.7755711810082,48981.3475326458,0.0,1.0
2019-07-01,36.21,37.1,36.21,37.1,10864,30.1840266647343,30.9259151963999,30.1840266647343,30.9259151963999,13032.9012881378,0.0,1.0
2019-07-02,36.47,36.49,36.2,36.3,3520,30.400758145895,30.417429798292,30.1756908385358,30.2590491005207,4222.73679438927,0.0,1.0
2019-07-03,36.52,36.81,36.37,36.37,4343,30.4424372768875,30.6841762366437,30.3173998839101,30.3173998839101,5210.0414483047,0.0,1.0
2019-07-05,36.71,36.71,36.26,36.26,5132,30.6008179746588,30.6008179746588,30.2257057957267,30.2257057957267,6156.55830363798,0.0,1.0
2019-07-08,36.87,36.96,36.53,36.58,5416,30.7341911938346,30.8092136296211,30.450773103086,30.4924522340784,6497.25638591258,0.0,1.0
2019-07-09,36.6,36.78,36.44,36.69,4743,30.5091238864754,30.6591687580482,30.3757506672996,30.5841463222618,5689.89790221258,0.0,1.0
2019-07-10,36.5,36.83,36.37,36.83,2949,30.4257656244905,30.7008478890407,30.3173998839101,30.7008478890407,3537.74170643578,0.0,1.0
2019-07-11,36.35,36.7,36.2,36.2,10894,30.3007282315131,30.5924821484603,30.1756908385358,30.1756908385358,13068.8905221809,0.0,1.0
2019-07-12,36.41,36.72,36.29,36.35,7934,30.3507431887041,30.6091538008573,30.2507132743222,30.3007282315131,9517.95276326261,0.0,1.0
2019-07-15,36.23,36.45,36.01,36.43,5089,30.2006983171312,30.384086493498,30.0173101407645,30.3674148411011,6104.9737348429,0.0,1.0
2019-07-16,36.09,36.31,35.99,36.3,5973,30.0839967503524,30.2673849267192,30.0006384883675,30.2590491005207,7165.45649797927,0.0,1.0
2019-07-17,36.01,36.16,35.7,35.95,8519,30.0173101407645,30.1423475337418,29.7588995286113,29.9672951835735,10219.7428271029,0.0,1.0
2019-07-18,36.04,36.14,35.83,36.01,6646,30.0423176193599,30.1256758813448,29.8672652691916,30.0173101407645,7972.81498167928,0.0,1.0
2019-07-19,35.76,36.14,35.76,35.81,5472,29.8089144858022,30.1256758813448,29.8089144858022,29.8505936167947,6564.43628945967,0.0,1.0
2019-07-22,35.7,36.29,35.59,35.76,3270,29.7588995286113,30.2507132743222,29.6672054404279,29.8089144858022,3922.82651069684,0.0,1.0
2019-07-23,35.6,35.68,35.16,35.6,12501,29.6755412666263,29.7422278762143,29.3087649138928,29.6755412666263,14996.7138257558,0.0,1.0
2019-07-24,35.3,35.58,35.27,35.51,6565,29.4254664806716,29.6588696142294,29.4004590020762,29.6005188308399,7875.64404976293,0.0,1.0
2019-07-25,34.83,35.3,34.82,35.3,12518,29.0336826493426,29.4254664806716,29.0253468231441,29.4254664806716,15017.1077250468,0.0,1.0
2019-07-26,34.87,35.37,34.75,34.91,29957,29.0670259541365,29.4838172640611,28.9669960397547,29.1003692589305,35937.6494742952,0.0,1.0
2019-07-29,35.53,35.69,34.89,34.89,14448,29.6171904832369,29.7505637024128,29.0836976065335,29.0836976065335,17332.4151151523,0.0,1.0
2019-07-30,35.99,36.2,35.49,35.49,16190,30.0006384883675,30.1756908385358,29.583847178443,29.583847178443,19422.1899719211,0.0,1.0
2019-07-31,35.98,36.44,35.9,36.05,27962,29.992302662169,30.3757506672996,29.9256160525811,30.0506534455584,33544.3654104297,0.0,1.0
2019-08-01,35.51,36.35,35.51,36.04,13323,29.6005188308399,30.3007282315131,29.6005188308399,30.0423176193599,15982.8188385364,0.0,1.0
2019-08-02,35.64,35.95,35.44,35.67,8433,29.7088845714203,29.9672951835735,29.5421680474505,29.7338920500158,10116.5736895127,0.0,1.0
2019-08-05,34.85,35.64,34.71,35.64,19290,29.0503543017396,29.7088845714203,28.9336527349607,29.7088845714203,23141.077489707,0.0,1.0
2019-08-06,35.12,35.55,34.94,35.2,9553,29.2754216090988,29.6338621356339,29.125376737526,29.3421082186867,11460.1717604547,0.0,1.0
2019-08-07,35.59,35.79,35.1,35.1,6620,29.6672054404279,29.8339219643977,29.2587499567018,29.2587499567018,7941.62431217525,0.0,1.0
2019-08-08,36.01,36.43,35.32,35.32,13594,30.2222881069853,30.5747835528319,29.6431884459517,29.6431884459517,16197.3156455635,0.2459,1.0
2019-08-09,35.03,36.13,34.95,36.13,11469,29.3997987333434,30.3230010915129,29.3326567436584,30.3230010915129,13665.3680402359,0.0,1.0
2019-08-12,36.34,36.35,35.07,35.07,6015,30.4992488144362,30.5076415631468,29.4333697281859,29.4333697281859,7166.9011040212,0.0,1.0
2019-08-13,35.83,36.46,35.72,36.32,10687,30.071218630194,30.5999617989638,29.978898394377,30.4824633170149,12733.6113214754,0.0,1.0
2019-08-14,35.12,35.83,35.12,35.7,18828,29.4753334717391,30.071218630194,29.4753334717391,29.9621128969558,22433.6515355796,0.0,1.0
2019-08-15,35.55,35.87,35.33,35.46,7670,29.8362216662963,30.1047896250365,29.6515811946624,29.7606869279006,9138.84147428804,0.0,1.0
2019-08-16,36.61,36.61,35.6,35.67,16093,30.7258530296233,30.7258530296233,29.8781854098494,29.9369346508239,19174.8860294286,0.0,1.0
2019-08-19,36.7,36.8,36.26,36.61,5995,30.8013877680189,30.8853152551253,30.4321068247511,30.7258530296233,7143.07100891224,0.0,1.0
2019-08-20,36.69,36.81,36.52,36.81,5833,30.7929950193083,30.8937080038359,30.6503182912276,30.8937080038359,6950.04723852962,0.0,1.0
2019-08-21,37.0,37.0,36.33,36.96,14861,31.0531702293379,31.0531702293379,30.4908560657256,31.0195992344954,17706.9521707164,0.0,1.0
2019-08-22,36.66,37.1,36.6,37.0,6504,30.7678167731764,31.1370977164442,30.7174602809126,31.0531702293379,7749.54692943539,0.0,1.0
2019-08-23,35.51,36.73,35.51,36.73,13939,29.8026506714537,30.8265660141508,29.8026506714537,30.8265660141508,16608.3847861931,0.0,1.0
2019-08-26,35.87,36.03,35.67,35.72,5788,30.1047896250365,30.2390736044066,29.9369346508239,29.978898394377,6896.42952453445,0.0,1.0
2019-08-27,35.65,36.1,35.48,35.88,7586,29.9201491534026,30.297822845381,29.7774724253219,30.1131823737471,9038.75507483039,0.0,1.0
2019-08-28,36.27,36.31,35.88,35.88,8510,30.4404995734618,30.4740705683043,30.1131823737471,30.1131823737471,10139.7054688646,0.0,1.0
2019-08-29,36.08,36.58,36.06,36.58,3402,30.2810373479598,30.7006747834914,30.2642518505385,30.7006747834914,4053.49917803493,0.0,1.0
2019-08-30,36.4,36.4,36.11,36.11,5097,30.5496053067,30.5496053067,30.3062155940917,30.3062155940917,6073.09973851971,0.0,1.0
2019-09-03,36.07,36.48,36.05,36.4,7606,30.2726445992491,30.616747296385,30.2558591018279,30.5496053067,9062.58516993937,0.0,1.0
2019-09-04,35.51,36.42,35.51,36.42,8595,29.8026506714537,30.5663908041213,29.8026506714537,30.5663908041213,10240.9833730777,0.0,1.0
2019-09-05,35.99,36.55,35.39,35.63,13641,30.2055026095641,30.6754965373595,29.7019376869262,29.9033636559813,16253.3163690695,0.0,1.0
2019-09-06,35.42,35.9,35.42,35.86,6766,29.7271159330581,30.1299678711684,29.7271159330581,30.0963968763259,8061.72117536282,0.0,1.0
2019-09-09,35.69,35.69,35.23,35.64,5131,29.9537201482451,29.9537201482451,29.5676537075561,29.911756404692,6113.61090020495,0.0,1.0
2019-09-10,36.04,36.53,35.35,35.48,8688,30.2474663531172,30.6587110399382,29.6683666920836,29.7774724253219,10351.7933153344,0.0,1.0
2019-09-11,37.27,37.37,35.87,36.29,11545,31.279774444525,31.3637019316313,30.1047896250365,30.457285070883,13755.92240165,0.0,1.0
2019-09-12,37.2,37.36,37.02,37.07,17763,31.2210252035505,31.3553091829206,31.0699557267592,31.1119194703123,21164.6989710272,0.0,1.0
2019-09-13,36.69,37.77,36.67,37.36,26377,30.7929950193083,31.6994118800566,30.776209521887,31.3553091829206,31428.3209344584,0.0,1.0
2019-09-16,36.65,36.74,36.34,36.64,15930,30.7594240244658,30.8349587628615,30.4992488144362,30.7510312757551,18980.6707542905,0.0,1.0
2019-09-17,36.37,36.92,36.26,36.41,9570,30.5244270605681,30.9860282396528,30.4321068247511,30.5579980554106,11402.7005096397,0.0,1.0
2019-09-18,36.09,36.66,36.03,36.4,16945,30.2894300966704,30.7678167731764,30.2390736044066,30.5496053067,20190.0480810705,0.0,1.0
2019-09-19,36.77,36.88,36.31,36.36,4404,30.8601370089934,30.9524572448103,30.4740705683043,30.5160343118575,5247.38694299407,0.0,1.0
2019-09-20,36.33,36.86,35.95,36.64,53575,30.4908560657256,30.9356717473891,30.1719316147216,30.7510312757551,63834.8672731397,0.0,1.0
2019-09-23,36.54,36.54,36.01,36.22,9374,30.6671037886488,30.6671037886488,30.2222881069853,30.3985358299086,11169.1655775719,0.0,1.0
2019-09-24,36.66,36.85,36.26,36.26,24945,30.7678167731764,30.9272789986784,30.4321068247511,30.4321068247511,29722.0861246565,0.0,1.0
2019-09-25,37.11,37.25,36.06,36.34,18496,31.1454904651548,31.2629889471037,30.2642518505385,30.4992488144362,22038.0719567708,0.0,1.0
2019-09-26,37.18,37.66,36.89,37.49,8726,31.2042397061293,31.6070916442396,30.9608499935209,31.4644149161589,10397.0704960414,0.0,1.0
2019-09-27,37.15,37.43,37.15,37.2,5479,31.1790614599974,31.4140584238951,31.1790614599974,31.2210252035505,6528.25455510093,0.0,1.0
2019-09-30,37.0,37.32,37.0,37.24,6255,31.0531702293379,31.3217381880781,31.0531702293379,31.2545961983931,7452.86224532878,0.0,1.0
2019-10-01,36.31,37.33,36.31,36.81,8566,30.4740705683043,31.3301309367887,30.4740705683043,30.8937080038359,10206.4297351697,0.0,1.0
2019-10-02,36.38,36.61,36.26,36.3,8986,30.5328198092787,30.7258530296233,30.4321068247511,30.4656778195937,10706.8617324579,0.0,1.0
2019-10-03,36.7,36.73,36.12,36.25,6162,30.8013877680189,30.8265660141508,30.3146083428023,30.4237140760405,7342.0523030721,0.0,1.0
2019-10-04,37.21,37.27,36.81,36.9,4659,31.2294179522612,31.279774444525,30.8937080038359,30.9692427422316,5551.22065563337,0.0,1.0
2019-10-07,37.01,37.16,36.96,37.05,2932,31.0615629780485,31.187454208708,31.0195992344954,31.0951339728911,3493.49194297426,0.0,1.0
2019-10-08,36.76,36.9,36.61,36.7,6676,30.8517442602827,30.9692427422316,30.7258530296233,30.8013877680189,7954.4857473725,0.0,1.0
2019-10-09,36.82,37.15,36.52,36.71,4572,30.9021007525465,31.1790614599974,30.6503182912276,30.8097805167296,5447.55974190938,0.0,1.0
2019-10-10,37.01,37.15,36.51,37.03,5769,31.0615629780485,31.1790614599974,30.6419255425169,31.0783484754698,6873.79093418094,0.0,1.0
2019-10-11,36.73,37.45,36.73,36.87,18178,30.8265660141508,31.4308439213163,30.8265660141508,30.9440644960997,21659.1734445382,0.0,1.0
2019-10-14,36.41,36.66,36.28,36.59,7164,30.5579980554106,30.7678167731764,30.4488923221724,30.709067532202,8535.94006803124,0.0,1.0
2019-10-15,35.9,36.65,35.88,36.19,27337,30.1299678711684,30.7594240244658,30.1131823737471,30.3733575837767,32572.1654996887,0.0,1.0
2019-10-16,36.68,36.9,36.14,36.15,39956,30.7846022705977,30.9692427422316,30.3313938402236,30.3397865889342,47607.7640086901,0.0,1.0
2019-10-17,36.85,37.5,36.8,36.8,34110,30.9272789986784,31.4728076648695,30.8853152551253,30.8853152551253,40642.2272083397,0.0,1.0
2019-10-18,37.24,37.29,36.67,36.82,20630,31.2545961983931,31.2965599419462,30.776209521887,30.9021007525465,24580.7431048973,0.0,1.0
2019-10-21,37.73,37.82,37.35,37.48,17005,31.665840885214,31.7413756236097,31.34691643421,31.4560221674482,20261.5383663974,0.0,1.0
2019-10-22,37.3,37.84,37.12,37.7,23504,31.3049526906569,31.758161121031,31.1538832138655,31.6406626390821,28005.1277720555,0.0,1.0
2019-10-23,37.22,37.75,36.88,37.55,15172,31.2378107009718,31.6826263826353,30.9524572448103,31.5147714084226,18077.5101496608,0.0,1.0
2019-10-24,37.13,37.2,36.76,37.11,13884,31.1622759625761,31.2210252035505,30.8517442602827,31.1454904651548,16542.8520246435,0.0,1.0
2019-10-25,36.64,37.14,36.64,37.02,5239,30.7510312757551,31.1706687112867,30.7510312757551,31.0699557267592,6242.29341379337,0.0,1.0
2019-10-28,36.75,37.0,36.65,36.78,8981,30.8433515115721,31.0531702293379,30.7594240244658,30.868529757704,10700.9042086807,0.0,1.0
2019-10-29,36.96,37.03,36.45,36.55,7119,31.0195992344954,31.0783484754698,30.5915690502531,30.6754965373595,8482.32235403605,0.0,1.0
2019-10-30,37.09,37.14,36.73,36.8,8040,31.1287049677336,31.1706687112867,30.8265660141508,30.8853152551253,9579.69823380389,0.0,1.0
2019-10-31,37.1,37.17,36.69,36.78,7597,31.1370977164442,31.1958469574186,30.7929950193083,30.868529757704,9051.86162714033,0.0,1.0
2019-11-01,37.35,37.39,37.1,37.29,10797,31.34691643421,31.3804874290525,31.1370977164442,31.2965599419462,12864.6768445747,0.0,1.0
2019-11-04,37.17,37.17,36.61,36.92,10087,31.1958469574186,31.1958469574186,30.7258530296233,30.9860282396528,12018.7084682065,0.0,1.0
2019-11-05,37.37,37.37,36.65,37.15,9020,31.3637019316313,31.3637019316313,30.7594240244658,31.1790614599974,10747.3728941432,0.0,1.0
2019-11-06,37.1,37.38,36.71,37.16,11939,31.1370977164442,31.3720946803419,30.8097805167296,31.187454208708,14225.3752752966,0.0,1.0
2019-11-07,37.04,37.27,36.82,37.14,8598,31.2962242319978,31.490558237758,31.1103395308358,31.3807172779805,10175.9853725227,0.2496,1.0
2019-11-08,37.15,37.28,37.0,37.22,6514,31.3891665825788,31.4990075423563,31.2624270136047,31.4483117147667,7709.5102019787,0.0,1.0
2019-11-11,36.78,37.03,36.6,37.02,9473,31.0765423124427,31.2877749273995,30.9244548296738,31.2793256228013,11211.5735559325,0.0,1.0
2019-11-12,36.52,36.84,36.45,36.65,5966,30.8568603928877,31.1272381400324,30.7977152606998,30.9667013526652,7060.93611682605,0.0,1.0
2019-11-13,37.11,37.11,36.52,36.53,9750,31.3553693641857,31.3553693641857,30.8568603928877,30.8653096974859,11539.4111865662,0.0,1.0
2019-11-14,36.41,37.32,36.41,36.92,6495,30.7639180423067,31.5328047607494,30.7639180423067,31.1948325768185,7687.0231442818,0.0,1.0
2019-11-15,36.41,36.82,36.41,36.6,14371,30.7639180423067,31.1103395308358,30.7639180423067,30.9244548296738,17008.5003243224,0.0,1.0
2019-11-18,36.59,36.64,36.21,36.48,6420,30.9160055250756,30.9582520480669,30.5949319503413,30.8230631744946,7598.25844284667,0.0,1.0
2019-11-19,36.74,36.74,36.24,36.36,9203,31.0427450940496,31.0427450940496,30.6202798641361,30.7216715193153,10892.0206307661,0.0,1.0
2019-11-20,37.0,37.43,36.59,36.59,16796,31.2624270136047,31.6257471113304,30.9160055250756,30.9160055250756,19878.5590040581,0.0,1.0
2019-11-21,36.21,37.25,36.16,37.25,6969,30.5949319503413,31.4736596285615,30.5526854273499,31.4736596285615,8248.01605735178,0.0,1.0
2019-11-22,36.69,36.69,36.0,36.65,15235,31.0004985710583,31.0004985710583,30.4174965537776,30.9667013526652,18031.069684855,0.0,1.0
2019-11-25,37.1,37.1,36.27,36.53,12867,31.3469200595874,31.3469200595874,30.6456277779309,30.8653096974859,15228.47217821,0.0,1.0
2019-11-26,37.23,37.36,36.84,36.84,16669,31.456761019365,31.5666019791425,31.1272381400324,31.1272381400324,19728.2507762946,0.0,1.0
2019-11-27,37.4,37.74,37.03,37.07,7105,31.6003991975356,31.8876755538768,31.2877749273995,31.3215721457926,8408.97604928747,0.0,1.0
2019-11-29,37.2,37.59,37.2,37.32,3883,31.4314131055701,31.7609359849027,31.4314131055701,31.5328047607494,4595.64447563453,0.0,1.0
2019-12-02,37.12,37.27,36.8,37.27,8065,31.363818668784,31.490558237758,31.0934409216393,31.490558237758,9545.16422765707,0.0,1.0
2019-12-03,37.4,37.44,36.84,36.88,6457,31.6003991975356,31.6341964159287,31.1272381400324,31.1610353584255,7642.049028888,0.0,1.0
2019-12-04,37.44,37.71,37.34,37.59,6200,31.6341964159287,31.862327640082,31.5497033699459,31.7609359849027,7337.88198530363,0.0,1.0
2019-12-05,37.37,37.67,37.04,37.67,5305,31.5750512837408,31.8285304216889,31.2962242319978,31.8285304216889,6278.62321484448,0.0,1.0
2019-12-06,37.71,37.84,37.01,37.01,16192,31.862327640082,31.9721685998595,31.270876318203,31.270876318203,19163.7072751672,0.0,1.0
2019-12-09,37.13,37.83,37.04,37.83,7801,31.3722679733822,31.9637192952612,31.2962242319978,31.9637192952612,9232.71247860545,0.0,1.0
2019-12-10,37.4,37.45,37.07,37.25,9333,31.6003991975356,31.6426457205269,31.3215721457926,31.4736596285615,11045.8794465869,0.0,1.0
2019-12-11,37.27,37.71,37.05,37.4,7974,31.490558237758,31.862327640082,31.3046735365961,31.6003991975356,9437.46305658248,0.0,1.0
2019-12-12,36.84,37.29,36.66,37.23,12248,31.1272381400324,31.5074568469546,30.9751506572635,31.456761019365,14495.8675090321,0.0,1.0
2019-12-13,37.07,37.07,36.52,36.72,7381,31.3215721457926,31.3215721457926,30.8568603928877,31.0258464848531,8735.63015056874,0.0,1.0
2019-12-16,37.36,37.47,36.76,37.0,7958,31.5666019791425,31.6595443297235,31.0596437032462,31.2624270136047,9418.52658694296,0.0,1.0
2019-12-17,37.31,37.52,37.07,37.38,10004,31.5243554561511,31.7017908527148,31.3215721457926,31.583500588339,11840.0276420932,0.0,1.0
2019-12-18,37.5,37.67,37.28,37.44,3620,31.6848922435183,31.8285304216889,31.4990075423563,31.6341964159287,4284.37625593535,0.0,1.0
2019-12-19,37.09,37.69,37.02,37.64,19652,31.3384707549892,31.8454290308854,31.2793256228013,31.8031825078941,23258.7188347076,0.0,1.0
2019-12-20,37.29,37.51,37.05,37.14,31929,31.5074568469546,31.6933415481166,31.3046735365961,31.3807172779805,37788.9086949613,0.0,1.0
2019-12-23,37.23,37.57,37.0,37.21,9573,31.456761019365,31.7440373757062,31.2624270136047,31.4398624101684,11329.9264911793,0.0,1.0
2019-12-24,37.03,37.15,37.0,37.1,3337,31.2877749273995,31.3891665825788,31.2624270136047,31.3469200595874,3949.43744918682,0.0,1.0
2019-12-26,37.01,37.24,37.01,37.2,4385,31.270876318203,31.4652103239632,31.270876318203,31.4314131055701,5189.77621057362,0.0,1.0
2019-12-27,37.37,37.38,37.17,37.19,9561,31.5750512837408,31.583500588339,31.4060651917753,31.4229638009719,11315.7241389497,0.0,1.0
2019-12-30,37.12,37.39,37.12,37.32,11327,31.363818668784,31.5919498929373,31.363818668784,31.5328047607494,13405.8369754088,0.0,1.0
2019-12-31,37.21,37.5,37.21,37.25,10301,31.4398624101684,31.6848922435183,31.4398624101684,31.4736596285615,12191.5358597763,0.0,1.0
2020-01-02,36.78,37.2,36.55,37.16,11537,31.0765423124427,31.4314131055701,30.8822083066825,31.3976158871771,13654.3781394271,0.0,1.0
2020-01-03,36.69,36.71,36.29,36.29,10571,31.0004985710583,31.0173971802548,30.6625263871274,30.6625263871274,12511.0887849427,0.0,1.0
2020-01-06,36.71,36.88,36.43,36.5,9473,31.0173971802548,31.1610353584255,30.7808166515032,30.8399617836911,11211.5735559325,0.0,1.0
2020-01-07,36.46,36.98,36.35,36.69,31314,30.806164565298,31.2455284044082,30.7132222147171,31.0004985710583,37061.0381431933,0.0,1.0
2020-01-08,36.5,36.84,36.29,36.57,74692,30.8399617836911,31.1272381400324,30.6625263871274,30.899106915879,88400.1743945646,0.0,1.0
2020-01-09,36.47,36.6,36.3,36.56,7894,30.8146138698963,30.9244548296738,30.6709756917257,30.8906576112808,9342.780708385,0.0,1.0
2020-01-10,36.43,36.63,36.26,36.27,13975,30.7808166515032,30.9498027434687,30.6371784733326,30.6456277779309,16539.8227007449,0.0,1.0
2020-01-13,36.86,36.86,36.44,36.44,46492,31.1441367492289,31.1441367492289,30.7892659561015,30.7892659561015,55024.6466549576,0.0,1.0
2020-01-14,37.11,37.31,36.68,36.68,15055,31.3553693641857,31.5243554561511,30.99204926646,30.99204926646,17818.0344014107,0.0,1.0
2020-01-15,37.19,37.33,37.12,37.24,16750,31.4229638009719,31.5412540653477,31.363818668784,31.4652103239632,19824.1166538445,0.0,1.0
2020-01-16,38.62,38.73,37.34,37.39,34781,32.6312143585247,32.7241567091057,31.5497033699459,31.5919498929373,41164.334408201,0.0,1.0
2020-01-17,39.2,39.5,38.45,38.8,15912,33.1212740252245,33.3747531631726,32.4875761803541,32.7833018412936,18832.319056476,0.0,1.0
2020-01-21,39.03,39.6,38.46,39.18,9821,32.9776358470538,33.4592462091553,32.4960254849524,33.1043754160279,11623.4417705915,0.0,1.0
2020-01-22,39.01,39.51,38.72,38.99,8049,32.9607372378573,33.3832024677709,32.7157074045074,32.9438386286607,9526.22775801758,0.0,1.0
2020-01-23,39.04,39.28,38.81,39.08,3937,32.9860851516521,33.1888684620106,32.7917511458919,33.0198823700452,4659.55506066782,0.0,1.0
2020-01-24,39.01,39.18,38.87,39.16,10082,32.9607372378573,33.1043754160279,32.8424469734815,33.0874768068314,11932.3429315857,0.0,1.0
2020-01-27,39.04,39.28,38.94,38.94,10707,32.9860851516521,33.1888684620106,32.9015921056694,32.9015921056694,12672.0487768784,0.0,1.0
2020-01-28,39.25,39.39,39.0,39.2,9430,33.1635205482158,33.2818108125916,32.952287933259,33.1212740252245,11160.6817937764,0.0,1.0
2020-01-29,39.19,39.2,38.99,39.14,5302,33.1128247206262,33.1212740252245,32.9438386286607,33.0705781976348,6275.07262678708,0.0,1.0
2020-01-30,39.39,39.4041,38.915,38.915,4501,33.2818108125916,33.2937243320752,32.8804688441737,32.8804688441737,5327.06561545995,0.0,1.0
2020-01-31,37.72,39.18,37.65,39.16,14282,31.8707769446803,33.1043754160279,31.8116318124924,33.0874768068314,16903.1662119527,0.0,1.0
2020-02-03,37.46,37.97,37.45,37.91,19423,31.6510950251252,32.0820095596371,31.6426457205269,32.0313137320474,22987.6906129924,0.0,1.0
2020-02-04,36.97,37.26,36.95,37.26,9751,31.2370790998099,31.4821089331598,31.2201804906134,31.4821089331598,11540.5947159187,0.0,1.0
2020-02-05,38.04,38.63,37.0675,37.08,21214,32.141154691825,32.639663663123,31.319459819643,31.3300214503909,25107.3916832631,0.0,1.0
2020-02-06,37.39,38.04,37.16,38.04,10550,31.8028445357102,32.3557155961063,31.6072132374161,32.3557155961063,12403.4345279106,0.2496,1.0
2020-02-07,37.3,37.68,37.13,37.32,13801,31.7262931581168,32.049510085733,31.5816961115517,31.7433045753598,16225.5734521037,0.0,1.0
2020-02-10,37.3,37.65,37.07,37.07,6390,31.7262931581168,32.0239929598686,31.5306618598228,31.5306618598228,7512.60157662074,0.0,1.0
2020-02-11,37.15,37.61,37.15,37.61,3606,31.5987075287947,31.9899701253827,31.5987075287947,31.9899701253827,4239.50567844981,0.0,1.0
2020-02-12,37.3,37.49,37.0,37.15,8525,31.7262931581168,31.887901621925,31.4711218994725,31.5987075287947,10022.6805071505,0.0,1.0
2020-02-13,37.67,37.72,37.03,37.03,4643,32.0410043771116,32.083532920219,31.4966390253369,31.4966390253369,5458.68687327856,0.0,1.0
2020-02-14,37.78,38.17,37.54,37.75,8030,32.1345671719478,32.4662898081855,31.9304301650323,32.1090500460834,9440.71841318694,0.0,1.0
2020-02-18,37.53,37.91,37.49,37.49,6167,31.9219244564109,32.2451413840271,31.887901621925,31.887901621925,7250.42471408763,0.0,1.0
2020-02-19,37.5,37.87,37.5,37.73,12820,31.8964073305464,32.2111185495411,31.8964073305464,32.0920386288404,15072.2303931577,0.0,1.0
2020-02-20,37.35,37.83,37.28,37.49,6371,31.7688217012242,32.1770957150552,31.7092817408739,31.887901621925,7490.26363766052,0.0,1.0
2020-02-21,37.44,37.79,37.44,37.44,8907,31.8453730788176,32.1430728805693,31.8453730788176,31.8453730788176,10471.7906483507,0.0,1.0
2020-02-24,37.12,37.85,37.12,37.19,12375,31.5731904029302,32.1941071322982,31.5731904029302,31.6327303632806,14549.0523490894,0.0,1.0
2020-02-25,36.73,37.62,36.73,37.17,13530,31.2414677666925,31.9984758340042,31.2414677666925,31.6157189460376,15906.9639016711,0.0,1.0
2020-02-26,37.3,37.44,36.73,36.75,8246,31.7262931581168,31.8453730788176,31.2414677666925,31.2584791839355,9694.66550873468,0.0,1.0
2020-02-27,35.97,37.1,35.97,37.01,19051,30.5950339114601,31.5561789856873,30.5950339114601,31.479627608094,22397.8986911114,0.0,1.0
2020-02-28,34.33,35.74,34.04,35.25,43413,29.2000976975376,30.3994026131661,28.9534321475147,29.9826228907136,51039.8391621025,0.0,1.0
2020-03-02,34.76,35.45,34.5,34.86,34509,29.5658431682612,30.1527370631432,29.3446947441027,29.650900254476,40571.5755567456,0.0,1.0
2020-03-03,34.84,35.13,34.3,34.75,32273,29.633888837233,29.8805543872559,29.1745805716731,29.5573374596397,37942.7528454273,0.0,1.0
2020-03-04,36.74,36.74,34.47,34.84,17242,31.249973475314,31.249973475314,29.3191776182383,29.633888837233,20271.091765899,0.0,1.0
2020-03-05,35.49,36.51,34.93,36.22,18304,30.1867598976291,31.05434217702,29.7104402148263,30.8076766269971,21519.6649856754,0.0,1.0
2020-03-06,35.53,35.7,34.63,34.64,11099,30.2207827321151,30.3653797786802,29.4552689561819,29.4637746648034,13048.8833957611,0.0,1.0
2020-03-09,35.32,35.34,34.56,34.56,35856,30.042162851064,30.059174268307,29.3957289958316,29.3957289958316,42155.2178609253,0.0,1.0
2020-03-10,35.64,35.74,34.68,35.37,24203,30.3143455269513,30.3994026131661,29.4977974992893,30.0846913941714,28455.0071923242,0.0,1.0
2020-03-11,33.35,35.28,33.15,35.07,21806,28.3665382526326,30.0081400165781,28.196424080203,29.829520135527,25636.899840343,0.0,1.0
2020-03-12,33.89,34.09,31.52,31.54,42818,28.8258465181925,28.9959606906221,26.809993574902,26.8270049921449,50340.3089683484,0.0,1.0
2020-03-13,33.75,35.0,32.16,34.95,30186,28.7067665974918,29.7699801751767,27.3543589266766,29.7274516320693,35489.106602797,0.0,1.0
2020-03-16,32.78,33.0,30.06,33.0,32575,27.8817128612083,28.0688384508809,25.568160116166,28.0688384508809,38297.808506795,0.0,1.0
2020-03-17,35.12,35.12,31.25,32.91,40016,29.8720486786344,29.8720486786344,26.580339442122,27.9922870732875,47046.0508122152,0.0,1.0
2020-03-18,33.25,34.3,30.1,34.22,57150,28.2814811664178,29.1745805716731,25.6021829506519,29.1065349027013,67190.1690303404,0.0,1.0
2020-03-19,35.18,35.25,32.08,32.71,30966,29.9230829303633,29.9826228907136,27.2863132577048,27.822172900858,36406.1377811639,0.0,1.0
2020-03-20,32.69,34.58,32.51,34.58,49207,27.805161483615,29.4127404130745,27.6520587284284,29.4127404130745,57851.7348639712,0.0,1.0
2020-03-23,31.24,33.68,30.01,33.37,37908,26.5718337335005,28.6472266371414,25.5256315730586,28.3835496698756,44567.7152686289,0.0,1.0
2020-03-24,34.0,34.0,30.89,32.0,40195,28.9194093130288,28.9194093130288,26.2741339317488,27.2182675887329,47256.4977108403,0.0,1.0
2020-03-25,35.28,35.58,32.78,33.41,39219,30.0081400165781,30.2633112752224,27.8817128612083,28.4175725043615,46109.0330568839,0.0,1.0
2020-03-26,36.03,36.03,34.75,34.96,36081,30.646068163189,30.646068163189,29.5573374596397,29.7359573406907,42419.7460854542,0.0,1.0
2020-03-27,36.06,37.5,34.73,34.95,41804,30.6715852890534,31.8964073305464,29.5403260423967,29.7274516320693,49148.1684364716,0.0,1.0
2020-03-30,36.98,36.99,35.77,36.5,23557,31.4541104822295,31.462616190851,30.4249197390306,31.0458364683985,27695.5172676768,0.0,1.0
2020-03-31,37.38,37.38,35.76,36.96,33477,31.7943388270887,31.7943388270887,30.4164140304091,31.4370990649866,39358.2727669064,0.0,1.0
2020-04-01,35.64,36.47,35.43,36.07,42210,30.3143455269513,31.0203193425341,30.1357256459003,30.6800909976749,49625.4949216215,0.0,1.0
2020-04-02,35.88,36.95,34.91,35.82,24245,30.5184825338668,31.4285933563651,29.6934287975834,30.4674482821379,28504.3857942363,0.0,1.0
2020-04-03,35.17,36.23,34.55,35.43,17651,29.9145772217418,30.8161823356186,29.3872232872101,30.1357256459003,20751.9452940426,0.0,1.0
2020-04-06,37.56,37.74,36.12,36.12,40311,31.9474415822753,32.1005443374619,30.7226195407823,30.7226195407823,47392.8767065975,0.0,1.0
2020-04-07,36.41,38.07,35.56,37.75,32779,30.9692850908052,32.3812327219707,30.2462998579795,32.1090500460834,38537.6474303679,0.0,1.0
2020-04-08,36.3,36.65,35.76,36.55,29011,30.8757222959689,31.1734220977207,30.4164140304091,31.0883650115059,34107.6814302573,0.0,1.0
2020-04-09,37.4,37.4,36.4,36.4,29515,31.8113502443316,31.8113502443316,30.9607793821837,30.9607793821837,34700.224653202,0.0,1.0
2020-04-13,37.41,37.46,36.39,36.93,19864,31.8198559529531,31.8623844960605,30.9522736735623,31.4115819391221,23353.7273424091,0.0,1.0
2020-04-14,37.2,37.92,36.77,37.78,26385,31.6412360719021,32.2536470926485,31.2754906011785,32.1345671719478,31020.3431297555,0.0,1.0
2020-04-15,36.04,36.93,35.68,36.78,25463,30.6545738718105,31.4115819391221,30.3483683614372,31.2839963097999,29936.365249686,0.0,1.0
2020-04-16,35.69,36.51,34.6,36.11,26747,30.3568740700587,31.05434217702,29.4297518303175,30.7141138321608,31445.9396509976,0.0,1.0
2020-04-17,36.05,36.85,35.39,36.2,32493,30.663079580432,31.3435362701503,30.1017028114143,30.7906652097542,38201.4026649667,0.0,1.0
2020-04-20,35.31,35.64,34.53,35.36,21232,30.0336571424425,30.3143455269513,29.3702118699672,30.0761856855499,24962.0589475448,0.0,1.0
2020-04-21,34.7,34.93,34.23,34.52,18753,29.5148089165323,29.7104402148263,29.1150406113228,29.3617061613457,22047.5457537353,0.0,1.0
2020-04-22,34.56,35.05,34.25,34.94,16221,29.3957289958316,29.8125087182841,29.1320520285657,29.7189459234478,19070.7214670367,0.0,1.0
2020-04-23,33.95,34.74,33.93,34.4,25775,28.8768807699214,29.5488317510182,28.8598693526784,29.2596376578879,30303.1777210327,0.0,1.0
2020-04-24,34.1,34.65,33.85,33.86,21602,29.0044663992436,29.4722803734249,28.7918236837066,28.8003293923281,25397.0609167701,0.0,1.0
2020-04-27,35.11,35.24,34.66,34.67,27510,29.8635429700129,29.9741171820922,29.4807860820464,29.4892917906679,32342.9842524001,0.0,1.0
2020-04-28,35.08,35.63,34.98,35.63,18137,29.8380258441485,30.3058398183298,29.7529687579337,30.3058398183298,21323.3262590251,0.0,1.0
2020-04-29,36.04,36.84,34.98,35.84,38562,30.6545738718105,31.3350305615288,29.7529687579337,30.4844596993809,45336.6106412595,0.0,1.0
2020-04-30,34.53,35.6,34.38,35.6,24209,29.3702118699672,30.2803226924654,29.242626240645,30.2803226924654,28462.0612783116,0.0,1.0
2020-05-01,34.32,34.66,34.02,34.4,34217,29.1915919889161,29.4807860820464,28.9364207302717,29.2596376578879,40228.276705357,0.0,1.0
2020-05-04,35.39,35.54,34.2,34.45,37753,30.1017028114143,30.2292884407365,29.0895234854583,29.3021662009953,44385.4847139535,0.0,1.0
2020-05-05,34.85,35.79,34.85,35.4,25808,29.6423945458545,30.4419311562735,29.6423945458545,30.1102085200358,30341.9751939636,0.0,1.0
2020-05-06,35.01,35.29,34.56,34.89,37477,29.7784858837981,30.0166457251996,29.3957289958316,29.6764173803404,44060.9967585314,0.0,1.0
2020-05-07,34.61,35.74,34.29,35.3,33997,29.6505600261311,30.6186366753518,29.3764144263518,30.2416864756552,39683.4383216718,0.2496,1.0
2020-05-08,35.65,35.88,35.1,35.11,21536,30.5415332254139,30.7385753752552,30.0703454757932,30.0789125257863,25138.1747711716,0.0,1.0
2020-05-11,36.42,36.51,35.3,35.59,54070,31.2011960748828,31.2782995248208,30.2416864756552,30.4901309254552,63113.9074051473,0.0,1.0
2020-05-12,34.3,36.27,34.25,36.27,35692,29.3849814763449,31.0726903249863,29.3421462263794,31.0726903249863,41661.9490124749,0.0,1.0
2020-05-13,33.5,34.02,32.81,33.88,35363,28.6996174768966,29.145104076538,28.1084910273725,29.0251653766345,41277.9195037586,0.0,1.0
2020-05-14,32.97,33.29,31.99,33.0,39776,28.2455638272621,28.5197094270414,27.405992927938,28.2712649772414,46429.0508775133,0.0,1.0
2020-05-15,32.75,32.95,31.89,32.89,35992,28.0570887274139,28.2284297272759,27.320322428007,28.1770274273173,42012.1278958028,0.0,1.0
2020-05-18,34.93,34.95,33.1,33.15,41004,29.9247056259104,29.9418397258966,28.3569354771725,28.399770727138,47862.4497732691,0.0,1.0
2020-05-19,33.34,34.62,33.28,34.62,30795,28.562544677007,29.6591270761242,28.5111423770483,29.6591270761242,35945.8623736177,0.0,1.0
2020-05-20,34.6,34.77,33.51,33.87,28513,29.641992976138,29.7876328260208,28.7081845268897,29.0165983266414,33282.1683344362,0.0,1.0
2020-05-21,34.41,34.77,34.01,34.68,22938,29.479219026269,29.7876328260208,29.1365370265449,29.7105293760828,26774.6774192578,0.0,1.0
2020-05-22,33.98,34.51,33.61,34.51,25697,29.1108358765656,29.5648895262001,28.7938550268208,29.5648895262001,29995.1558829308,0.0,1.0
2020-05-26,34.53,35.0,34.45,35.0,29390,29.5820236261863,29.9846749758621,29.5134872262414,29.9846749758621,34305.8579366983,0.0,1.0
2020-05-27,34.95,35.28,34.53,35.28,33378,29.9418397258966,30.224552375669,29.5820236261863,30.224552375669,38960.9025590717,0.0,1.0
2020-05-28,35.03,35.64,34.95,35.3,34899,30.0103761258414,30.5329661754208,29.9418397258966,30.2416864756552,40736.3094975446,0.0,1.0
2020-05-29,35.11,35.37,34.52,35.13,32942,30.0789125257863,30.301655825607,29.5734565761932,30.0960466257725,38451.9759153016,0.0,1.0
2020-06-01,35.14,35.85,34.95,35.26,29263,30.1046136757656,30.7128742252759,29.9418397258966,30.2074182756828,34157.6155427561,0.0,1.0
2020-06-02,35.34,35.34,34.93,34.98,18577,30.2759546756277,30.2759546756277,29.9247056259104,29.9675408758759,21684.2437186133,0.0,1.0
2020-06-03,35.94,36.5,35.44,35.64,21682,30.7899776752139,31.2697324748277,30.3616251755587,30.5329661754208,25308.5951610579,0.0,1.0
2020-06-04,35.4,35.86,34.91,35.73,23913,30.3273569755863,30.721441275269,29.9075715259242,30.6100696253587,27912.7587900737,0.0,1.0
2020-06-05,36.39,36.87,35.51,35.95,40867,31.1754949249035,31.5867133245725,30.4215945255104,30.798544725207,47702.5347498827,0.0,1.0
2020-06-08,36.25,36.77,36.01,36.37,39420,31.0555562250001,31.5010428246414,30.8499470251656,31.1583608249173,46013.5052692973,0.0,1.0
2020-06-09,35.55,35.97,34.74,35.96,26703,30.4558627254828,30.8156788251932,29.7619316760414,30.8071117752001,31169.422405024,0.0,1.0
2020-06-10,35.47,35.93,35.37,35.76,19242,30.387326325538,30.7814106252208,30.301655825607,30.635770775338,22460.473576657,0.0,1.0
2020-06-11,33.74,35.02,33.67,34.81,49491,28.9052266767311,30.0018090758483,28.8452573267794,29.8219010259932,57769.0103826178,0.0,1.0
2020-06-12,34.32,34.58,33.37,34.5,40581,29.4021155763311,29.6248588761518,28.5882458269863,29.556322476207,47368.6975477766,0.0,1.0
2020-06-15,35.1,35.21,33.5,33.72,33208,30.0703454757932,30.1645830257173,28.6996174768966,28.8880925767449,38762.4678585191,0.0,1.0
2020-06-16,34.86,35.77,34.72,35.54,32680,29.8647362759587,30.6443378253311,29.7447975760552,30.4472956754897,38146.1530238619,0.0,1.0
2020-06-17,34.15,35.1,34.1,35.08,39757,29.2564757264483,30.0703454757932,29.2136404764828,30.053211375807,46406.8728815692,0.0,1.0
2020-06-18,34.74,35.34,34.11,34.26,70881,29.7619316760414,30.2759546756277,29.2222075264759,29.3507132763725,82736.7647639033,0.0,1.0
2020-06-19,34.37,35.32,34.12,35.21,88619,29.4449508262966,30.2588205756414,29.230774576469,30.1645830257173,103441.674872143,0.0,1.0
2020-06-22,34.46,34.97,34.16,34.5,54396,29.5220542762345,29.9589738258828,29.2650427764414,29.556322476207,63494.4351250305,0.0,1.0
2020-06-23,35.05,35.37,34.45,34.56,55248,30.0275102258276,30.301655825607,29.5134872262414,29.6077247761656,64488.943153682,0.0,1.0
2020-06-24,34.67,35.35,34.41,34.71,88686,29.7019623260897,30.2845217256208,29.479219026269,29.7362305260621,103519.881489419,0.0,1.0
2020-06-25,35.2,35.36,34.65,34.67,71223,30.1560159757242,30.2930887756139,29.6848282261035,29.7019623260897,83135.9686908971,0.0,1.0
2020-06-26,35.79,36.26,34.35,34.83,390986,30.6614719253173,31.0641232749932,29.4278167263104,29.8390351259794,456383.469589586,0.0,1.0
2020-06-29,35.42,36.07,35.09,35.96,54845,30.3444910755725,30.9013493251242,30.0617784258001,30.8071117752001,64018.5361870779,0.0,1.0
2020-06-30,36.29,36.48,35.32,35.32,49374,31.0898244249725,31.2525983748414,30.2588205756414,30.2588205756414,57632.4406181199,0.0,1.0
2020-07-01,36.05,36.45,35.81,36.21,27881,30.884215225138,31.2268972248621,30.6786060253035,31.0212880250277,32544.4581535586,0.0,1.0
2020-07-02,36.6,36.83,36.1,36.1,26487,31.3554029747587,31.5524451246001,30.9270504751035,30.9270504751035,30917.2936090278,0.0,1.0
2020-07-06,36.07,36.99,35.98,36.99,28154,30.9013493251242,31.6895179244897,30.8242458751863,31.6895179244897,32863.120937387,0.0,1.0
2020-07-07,35.45,35.99,35.28,35.99,27348,30.3701922255518,30.8328129251794,30.224552375669,30.8328129251794,31922.3070041792,0.0,1.0
2020-07-08,35.32,35.76,34.91,35.52,31200,30.2588205756414,30.635770775338,29.9075715259242,30.4301615755035,36418.6038661106,0.0,1.0
2020-07-09,34.43,35.33,34.2,35.33,30646,29.4963531262552,30.2673876256345,29.2993109764139,30.2673876256345,35771.9401948982,0.0,1.0
2020-07-10,35.42,35.58,34.46,34.46,53934,30.3444910755725,30.4815638754621,29.5220542762345,29.5220542762345,62955.1596447052,0.0,1.0
2020-07-13,35.01,35.75,34.96,35.63,28339,29.9932420258552,30.6272037253449,29.9504067758897,30.5243991254277,33079.064582106,0.0,1.0
2020-07-14,35.28,35.3,34.81,35.29,34633,30.224552375669,30.2416864756552,29.8219010259932,30.2331194256621,40425.8175543271,0.0,1.0
2020-07-15,35.4,36.12,35.37,35.75,33701,30.3273569755863,30.9441845750897,30.301655825607,30.6272037253449,39337.9284901215,0.0,1.0
2020-07-16,35.7,35.96,35.3,35.31,23055,30.5843684753794,30.8071117752001,30.2416864756552,30.2502535256483,26911.2471837557,0.0,1.0
2020-07-17,36.58,36.6,35.67,35.67,36151,31.3382688747725,31.3554029747587,30.5586673254001,30.5586673254001,42197.7227039667,0.0,1.0
2020-07-20,36.66,36.73,36.23,36.49,25824,31.4068052747173,31.466774624669,31.0384221250139,31.2611654248346,30143.398276873,0.0,1.0
2020-07-21,36.92,37.25,36.58,36.94,24376,31.629548574538,31.9122612243104,31.3382688747725,31.6466826745242,28453.2015333433,0.0,1.0
2020-07-22,36.7,37.05,36.44,36.83,32141,31.4410734746897,31.7409202244483,31.218330174869,31.5524451246001,37516.998296816,0.0,1.0
2020-07-23,36.82,36.91,36.45,36.46,29147,31.543878074607,31.6209815245449,31.2268972248621,31.2354642748552,34022.2130412026,0.0,1.0
2020-07-24,36.14,36.93,36.12,36.82,17083,30.9613186750759,31.6381156245311,30.9441845750897,31.543878074607,19940.35287964,0.0,1.0
2020-07-27,35.73,36.2,35.65,36.15,25127,30.6100696253587,31.0127209750346,30.5415332254139,30.969885725069,29329.8160046076,0.0,1.0
2020-07-28,36.14,36.24,35.62,35.62,18332,30.9613186750759,31.046989175007,30.5158320754345,30.5158320754345,21398.2642972288,0.0,1.0
2020-07-29,36.39,36.51,36.095,36.115,18827,31.1754949249035,31.2782995248208,30.922766950107,30.9399010500932,21976.05945472,0.0,1.0
2020-07-30,35.75,36.11,35.44,36.1,30724,30.6272037253449,30.9356175250966,30.3616251755587,30.9270504751035,35862.9867045634,0.0,1.0
2020-07-31,35.08,36.01,34.62,35.6,37066,30.053211375807,30.8499470251656,29.6591270761242,30.4986979754483,43265.768298117,0.0,1.0
2020-08-03,35.23,35.33,34.8199,35.25,22153,30.1817171257035,30.2673876256345,29.8303824054863,30.1988512256897,25858.3760078829,0.0,1.0
2020-08-04,35.65,35.68,35.18,35.29,22240,30.5415332254139,30.5672343753932,30.138881875738,30.2331194256621,25959.927884048,0.0,1.0
2020-08-05,35.64,35.77,35.38,35.77,26645,30.5329661754208,30.6443378253311,30.3102228756001,30.6443378253311,31101.7211542472,0.0,1.0
2020-08-06,35.26,35.5,34.98,35.5,26110,30.4212518435107,30.6283165185658,30.1796763892797,30.6283165185658,30263.0083974137,0.2496,1.0
2020-08-07,37.56,37.67,35.26,35.26,43051,32.405621646122,32.5005262888556,30.4212518435107,30.4212518435107,49898.6125820397,0.0,1.0
2020-08-10,37.65,38.44,37.53,37.62,34679,32.4832708992676,33.1648587879907,32.3797385617401,32.4573878148858,40194.9777178824,0.0,1.0
2020-08-11,36.76,37.98,36.62,37.87,22531,31.715406062605,32.7679848274684,31.5946183354895,32.6730801847348,26114.739264731,0.0,1.0
2020-08-12,36.17,37.17,36.09,37.13,55311,31.2063720697612,32.0691415491575,31.1373505114096,32.0346307699816,64108.665548424,0.0,1.0
2020-08-13,36.59,36.59,36.12,36.17,20627,31.5687352511077,31.5687352511077,31.1632335957914,31.2063720697612,23907.8925397722,0.0,1.0
2020-08-14,36.66,36.795,36.0641,36.51,23862,31.6291291146654,31.7456029943839,31.1150047818932,31.499713692756,27657.4456675253,0.0,1.0
2020-08-17,36.56,37.07,36.4415,36.65,24152,31.5428521667258,31.9828646012178,31.4406139834173,31.6205014198714,27993.5725321461,0.0,1.0
2020-08-18,35.87,36.6,35.84,36.5,16056,30.9475412259424,31.5773629459016,30.9216581415605,31.491085997962,18609.8377184555,0.0,1.0
2020-08-19,35.7,36.3,35.61,35.91,17400,30.800870414445,31.3185321020828,30.7232211612994,30.9820520051182,20167.61187725,0.0,1.0
2020-08-20,35.67,35.99,35.46,35.57,19455,30.7749873300631,31.0510735634699,30.5938057393899,30.6887103821235,22549.4763834425,0.0,1.0
2020-08-21,35.41,35.87,35.245,35.87,33279,30.5506672654201,30.9475412259424,30.4083103013197,30.9475412259424,38572.2963024715,0.0,1.0
2020-08-24,36.04,36.1,35.41,35.7,20393,31.0942120374397,31.1459782062035,30.5506672654201,30.800870414445,23636.6729317678,0.0,1.0
2020-08-25,35.84,35.99,35.5533,35.97,11221,30.9216581415605,31.0510735634699,30.6743021318176,31.033818173882,13005.7915445185,0.0,1.0
2020-08-26,35.16,35.96,35.12,35.96,19160,30.3349748955711,31.025190479088,30.3004641163952,31.025190479088,22207.5542280523,0.0,1.0
2020-08-27,35.17,35.57,35.03,35.3797,18904,30.343602590365,30.6887103821235,30.2228148632496,30.5245253501944,21910.8353406629,0.0,1.0
2020-08-28,35.03,35.41,34.91,35.41,17598,30.2228148632496,30.5506672654201,30.119282525722,30.5506672654201,20397.1053917152,0.0,1.0
2020-08-31,35.19,35.29,34.92,34.94,15750,30.3608579799529,30.4471349278926,30.127910220516,30.1451656101039,18255.1659233729,0.0,1.0
2020-09-01,34.89,35.28,34.62,35.2,19685,30.1020271361341,30.4385072330986,29.8690793766971,30.3694856747469,22816.0597588314,0.0,1.0
2020-09-02,35.18,35.59,34.89,34.89,20639,30.352230285159,30.7059657717114,30.1020271361341,30.1020271361341,23921.8012376186,0.0,1.0
2020-09-03,35.05,35.4998,34.8,35.43,15595,30.2400702528375,30.6281439646699,30.0243778829884,30.567922655008,18075.5119095238,0.0,1.0
2020-09-04,34.59,35.38,34.59,35.38,17436,29.8431962923152,30.5247841810382,29.8431962923152,30.5247841810382,20209.3379707892,0.0,1.0
2020-09-08,34.56,34.78,34.06,34.72,19628,29.8173132079333,30.0071224934005,29.3859284682352,29.9553563246367,22749.9934440611,0.0,1.0
2020-09-09,34.77,35.155,34.66,34.88,15928,29.9984947986065,30.3306610481741,29.903590155873,30.0933994413401,18461.4782747608,0.0,1.0
2020-09-10,34.52,34.99,34.385,34.99,14298,29.7828024287575,30.1883040840737,29.666328549039,30.1883040840737,16572.213483961,0.0,1.0
2020-09-11,33.95,34.63,33.95,34.63,16536,29.2910238255016,29.8777070714911,29.2910238255016,29.8777070714911,19166.1856323107,0.0,1.0
2020-09-14,34.44,34.615,34.07,34.07,15468,29.7137808704058,29.8647655293001,29.3945561630292,29.3945561630292,17928.3115239829,0.0,1.0
2020-09-15,34.24,34.89,34.24,34.58,10321,29.5412269745265,30.1020271361341,29.5412269745265,29.8345685975213,11962.6392060401,0.0,1.0
2020-09-16,34.27,34.72,34.25,34.34,22735,29.5671100589084,29.9553563246367,29.5498546693205,29.6275039224662,26351.1871281195,0.0,1.0
2020-09-17,34.45,34.61,33.9,33.9,19093,29.7224085651997,29.8604516819031,29.2478853515318,29.2478853515318,22129.8973317434,0.0,1.0
2020-09-18,34.66,34.66,34.0,34.54,81106,29.903590155873,29.903590155873,29.3341622994714,29.8000578183454,94006.5706273699,0.0,1.0
2020-09-21,33.95,34.4594,33.52,34.11,25676,29.2910238255016,29.7305185983061,28.9200329493613,29.429066942205,29759.9771586363,0.0,1.0
2020-09-22,33.38,34.3411,33.21,33.92,20980,28.7992452222458,29.6284529688935,28.6525744107484,29.2651407411198,24317.0400680865,0.0,1.0
2020-09-23,33.11,33.88,33.09,33.35,20184,28.5662974628088,29.2306299619439,28.5490420732209,28.7733621378639,23394.42977761,0.0,1.0
2020-09-24,33.34,33.59,33.01,33.01,14760,28.7647344430699,28.980426812919,28.4800205148692,28.4800205148692,17107.6983510466,0.0,1.0
2020-09-25,33.76,33.86,33.34,33.34,20438,29.1270976244164,29.213374572356,28.7647344430699,28.7647344430699,23688.8305486917,0.0,1.0
2020-09-28,34.27,34.42,33.8947,33.95,18938,29.5671100589084,29.6965254808179,29.243312673291,29.2910238255016,21950.2433178943,0.0,1.0
2020-09-29,34.3,34.62,34.1,34.3,14961,29.5929931432903,29.8690793766971,29.4204392474111,29.5929931432903,17340.6690399734,0.0,1.0
2020-09-30,34.47,34.9116,34.36,34.51,29393,29.7396639547877,30.120662956889,29.6447593120541,29.7741747339635,34068.1963165522,0.0,1.0
2020-10-01,34.78,34.78,34.37,34.69,21791,30.0071224934005,30.0071224934005,29.653387006848,29.9294732402548,25257.036230871,0.0,1.0
2020-10-02,35.08,35.23,34.5,34.63,15269,30.2659533372194,30.3953687591288,29.7655470391696,29.8777070714911,17697.6589513638,0.0,1.0
2020-10-05,35.08,35.25,35.0,35.06,15840,30.2659533372194,30.4126241487167,30.1969317788677,30.2486979476314,18359.4811572207,0.0,1.0
2020-10-06,34.64,35.3,34.53,35.3,22780,29.886334766285,30.4557626226865,29.7914301235514,30.4557626226865,26403.3447450434,0.0,1.0
2020-10-07,34.9,35.025,34.79,34.82,22270,30.110654830928,30.2185010158526,30.0157501881945,30.0416332725763,25812.2250865723,0.0,1.0
2020-10-08,35.1,35.29,34.91,35.12,13431,30.2832087268073,30.4471349278926,30.119282525722,30.3004641163952,15567.3100645601,0.0,1.0
2020-10-09,34.81,35.1,34.7,35.1,31646,30.0330055777824,30.2832087268073,29.9381009350488,30.2832087268073,36679.55433721,0.0,1.0
2020-10-12,36.27,36.6,34.65,34.8,80108,31.2926490177009,31.5773629459016,29.894962461079,30.0243778829884,92849.8305898128,0.0,1.0
2020-10-13,36.18,36.49,35.9,36.2,34277,31.2149997645552,31.482458303168,30.9734243103243,31.2322551541431,39729.0363400287,0.0,1.0
2020-10-14,36.43,36.6,35.91,35.91,29381,31.4306921344043,31.5773629459016,30.9820520051182,30.9820520051182,34054.2876187059,0.0,1.0
2020-10-15,37.18,37.18,35.4,36.3,32009,32.0777692439514,32.0777692439514,30.5420395706262,31.3185321020828,37100.292447063,0.0,1.0
2020-10-16,37.18,38.805,36.67,37.02,146865,32.0777692439514,33.4797696479703,31.6377568094594,31.939726127248,170225.075767375,0.0,1.0
2020-10-19,37.16,38.22,37.07,37.29,17229,32.0605138543635,32.9750495025235,31.9828646012178,32.172673886685,19969.4129329391,0.0,1.0
2020-10-20,36.53,37.5099,35.98,37.22,24693,31.5169690823439,32.3623968952042,31.042445868676,32.1122800231273,28620.622993387,0.0,1.0
2020-10-21,36.58,36.9,36.36,36.36,13923,31.5601075563137,31.8361937897205,31.3702982708465,31.3702982708465,16137.5666762616,0.0,1.0
2020-10-22,36.72,37.38,36.32,36.6166,23148,31.6808952834292,32.2503231398307,31.3357874916707,31.5916849192596,26829.8781456657,0.0,1.0
2020-10-23,36.34,36.77,36.25,36.77,16621,31.3530428812586,31.724033757399,31.2753936281129,31.724033757399,19264.7055753892,0.0,1.0
2020-10-26,36.27,36.29,35.85,36.085,14057,31.2926490177009,31.3099044072888,30.9302858363545,31.1330366640126,16292.8804688795,0.0,1.0
2020-10-27,36.21,36.61,36.0636,36.34,11710,31.2408828489371,31.5859906406956,31.1145733971535,31.3530428812586,13572.5709817585,0.0,1.0
2020-10-28,35.12,36.18,35.1,36.0,13597,30.3004641163952,31.2149997645552,30.2832087268073,31.0597012582639,15759.7137181016,0.0,1.0
2020-10-29,35.16,35.47,34.5,35.3,32857,30.3349748955711,30.6024334341839,29.7655470391696,30.4557626226865,38083.1737615404,0.0,1.0
2020-10-30,35.23,35.67,35.035,35.16,23821,30.3953687591288,30.7749873300631,30.2271287106465,30.3349748955711,27609.9242832168,0.0,1.0
2020-11-02,35.27,35.66,35.1039,35.58,34335,30.4298795383047,30.7663596352692,30.2865735277769,30.6973380769175,39796.2617129528,0.0,1.0
2020-11-03,36.49,36.6,35.505,35.57,17858,31.482458303168,31.5773629459016,30.6326303659628,30.6887103821235,20698.4605117202,0.0,1.0
2020-11-04,35.58,36.55,35.5,36.09,14448,30.6973380769175,31.5342244719318,30.6283165185658,31.1373505114096,16746.0722070407,0.0,1.0
2020-11-05,36.1,36.38,35.48,35.48,16635,31.1459782062035,31.3875536604345,30.6110611289779,30.6110611289779,19280.9323895433,0.0,1.0
2020-11-06,35.65,35.92,35.44,35.92,28139,30.979549973628,31.2141777013385,30.7970617409642,31.2141777013385,32381.2111813747,0.2571,1.0
2020-11-09,37.1,38.395,35.99,35.99,40669,32.2395877705918,33.3649318720181,31.2750071122264,31.2750071122264,46800.2230902068,0.0,1.0
2020-11-10,39.85,39.94,37.33,37.46,46367,34.6293146269025,34.7075238694727,32.4394558349378,32.5524247408725,53357.2486174634,0.0,1.0
2020-11-11,40.11,40.26,39.21,40.26,13613,34.8552524387719,34.9856011763888,34.0731600130702,34.9856011763888,15665.2840474805,0.0,1.0
2020-11-12,38.65,40.26,38.2601,40.0,17635,33.5865247259669,34.9856011763888,33.2477049073213,34.7596633645195,20293.6372715286,0.0,1.0
2020-11-13,39.06,39.545,38.592,38.73,12278,33.9428112754533,34.3642721937481,33.5361232140884,33.656044052696,14129.0206078723,0.0,1.0
2020-11-16,39.72,39.96,38.765,39.19,15952,34.5163457209678,34.724903701155,33.6864587581399,34.055780181388,18356.9096544046,0.0,1.0
2020-11-17,38.93,39.68,38.93,39.33,15529,33.8298423695186,34.4815860576033,33.8298423695186,34.1774390031638,17870.1385420793,0.0,1.0
2020-11-18,38.3,39.61,38.04,39.29,13733,33.2823776715274,34.4207566467154,33.056439859658,34.1426793397993,15803.3751431756,0.0,1.0
2020-11-19,37.93,39.02,37.26,39.02,23075,32.9608507854056,33.9080516120887,32.3786264240499,33.9080516120887,26553.7669430407,0.0,1.0
2020-11-20,37.32,38.0126,37.19,37.46,23858,32.4307659190967,33.0326294902533,32.317797013162,32.5524247408725,27454.8113424513,0.0,1.0
2020-11-23,37.39,37.9,37.14,37.47,19735,32.4915953299846,32.9347810378822,32.2743474339563,32.5611146567136,22710.2314461932,0.0,1.0
2020-11-24,38.14,38.5,37.39,37.77,34187,33.1433390180693,33.45617598835,32.4915953299846,32.8218121319475,39341.0024044088,0.0,1.0
2020-11-25,38.3,38.51,37.52,37.98,21883,33.2823776715274,33.4648659041911,32.6045642359193,33.0043003646112,25182.0620591358,0.0,1.0
2020-11-27,38.1,38.56,37.9,38.56,7339,33.1085793547048,33.5083154833968,32.9347810378822,33.5083154833968,8445.42126088735,0.0,1.0
2020-11-30,36.97,38.38,36.62,38.38,25228,32.1266188646571,33.3518969982564,31.8224718102176,33.3518969982564,29031.3513516373,0.0,1.0
2020-12-01,37.48,38.26,37.275,37.57,21193,32.5698045725547,33.2476180081629,32.3916612978116,32.6480138151249,24388.0382588889,0.0,1.0
2020-12-02,38.08,38.26,36.31,37.76,20347,33.0911995230225,33.2476180081629,31.5530844191426,32.8131222161064,23414.4960342383,0.0,1.0
2020-12-03,37.6,38.17,37.6,38.17,13101,32.6740835626483,33.1694087655927,32.6740835626483,33.1694087655927,15076.0953725147,0.0,1.0
2020-12-04,38.08,38.49,37.88,37.9788,20346,33.0911995230225,33.4474860725089,32.9174012061999,33.0032575747103,23413.3452751075,0.0,1.0
2020-12-07,38.5,38.76,38.06,38.22,9528,33.45617598835,33.6821138002194,33.0738196913403,33.2128583447984,10964.4329981925,0.0,1.0
2020-12-08,38.8,38.82,38.11,38.21,26502,33.7168734635839,33.7342532952662,33.1172692705459,33.2041684289572,30497.4184842671,0.0,1.0
2020-12-09,39.24,39.45,38.35,38.73,20788,34.0992297605936,34.2817179932573,33.325827250733,33.656044052696,23921.9808109179,0.0,1.0
2020-12-10,39.17,39.66,38.71,39.42,26988,34.0384003497057,34.4642062259211,33.6386642210137,34.2556482457339,31056.6874218324,0.0,1.0
2020-12-11,39.36,39.885,38.83,38.84,25295,34.2035087506872,34.6597293323465,33.7429432111073,33.7516331269484,29108.4522134004,0.0,1.0
2020-12-14,38.91,39.679,38.87,39.53,12553,33.8124625378363,34.4807170660192,33.7777028744718,34.3512373199864,14445.4793688403,0.0,1.0
2020-12-15,39.2,39.52,38.63,38.81,31346,34.0644700972291,34.3425474041452,33.5691448942847,33.725563379425,36071.6957138268,0.0,1.0
2020-12-16,38.55,39.755,38.47,39.755,13946,33.4996255675556,34.5467604264118,33.4301062408266,34.5467604264118,16048.4868380345,0.0,1.0
2020-12-17,38.6,39.205,38.45,38.6733,17339,33.5430751467613,34.0688150551496,33.4127264091443,33.6067722298768,19953.012568814,0.0,1.0
2020-12-18,37.33,38.68,36.5,38.68,165529,32.4394558349378,33.6125944734903,31.718192820124,33.6125944734903,190484.008160979,0.0,1.0
2020-12-21,37.14,37.61,36.375,37.1,31597,32.2743474339563,32.6827734784894,31.6095688721099,32.2395877705918,36360.5362556558,0.0,1.0
2020-12-22,36.94,37.74,36.53,37.2,23798,32.1005491171337,32.7957423844241,31.7442625676474,32.3264869290031,27385.7657946038,0.0,1.0
2020-12-23,37.03,37.39,37.0,37.145,13510,32.1787583597039,32.4915953299846,32.1526886121805,32.2786923918769,15546.7558570089,0.0,1.0
2020-12-24,37.05,37.325,36.6963,37.325,6123,32.1961381913862,32.4351108770172,31.8887758680854,32.4351108770172,7046.09815784347,0.0,1.0
2020-12-28,37.31,37.55,37.19,37.19,11297,32.4220760032555,32.6306339834426,32.317797013162,32.317797013162,13000.1259005647,0.0,1.0
2020-12-29,36.92,37.26,36.8,36.885,11170,32.0831692854515,32.3786264240499,31.9788902953579,32.0527545800075,12853.979490954,0.0,1.0
2020-12-30,36.8,37.15,36.55,36.665,12836,31.9788902953579,32.2830373497975,31.7616423993297,31.8615764315027,14771.1442028546,0.0,1.0
2020-12-31,37.08,37.3,36.73,36.95,8369,32.2222079389095,32.4133860874144,31.91806088447,32.1092390329749,9630.70316560381,0.0,1.0
2021-01-04,36.79,37.49,36.72,37.16,13892,31.9702003795168,32.5784944883959,31.9093709686289,32.2917272656386,15986.3458449717,0.0,1.0
2021-01-05,36.87,36.98,36.68,36.98,26763,32.0397197062458,32.1353087804982,31.8746113052644,32.1353087804982,30797.7666174041,0.0,1.0
2021-01-06,38.36,39.21,36.91,37.07,27080,33.3345171665742,34.0731600130702,32.0744793696103,32.2135180230684,31162.5572618653,0.0,1.0
2021-01-07,38.17,38.29,37.61,38.29,43249,33.1694087655927,33.2736877556863,32.6827734784894,33.2736877556863,49769.1816476519,0.0,1.0
2021-01-08,38.42,38.4254,37.9521,38.2,12599,33.386656661621,33.3913492161752,32.9800554994145,33.1954785131161,14498.4142888567,0.0,1.0
2021-01-11,38.25,38.285,37.6001,38.25,10788,33.2389280923217,33.2693427977657,32.6741704618067,33.2389280923217,12414.3895029913,0.0,1.0
2021-01-12,38.6,38.62,37.8779,38.24,14272,33.5430751467613,33.5604549784435,32.9155763238733,33.2302381764806,16423.6343146729,0.0,1.0
2021-01-13,38.63,39.18,38.35,39.0996,17388,33.5691448942847,34.0470902655468,33.325827250733,33.9772233421841,20009.3997662228,0.0,1.0
2021-01-14,38.89,39.19,38.7,38.836,13853,33.7950827061541,34.055780181388,33.6299743051726,33.748157160612,15941.4662388707,0.0,1.0
2021-01-15,38.7,38.95,38.1,38.57,13137,33.6299743051726,33.8472222012008,33.1085793547048,33.5170053992379,15117.5227012232,0.0,1.0
2021-01-19,38.23,38.52,37.8,38.5142,16366,33.2215482606395,33.4735558200323,32.8478818794709,33.4685156688444,18833.3239345527,0.0,1.0
2021-01-20,37.88,38.5465,37.63,38.19,10823,32.9174012061999,33.4965840970112,32.7001533101717,33.186788597275,12454.666072569,0.0,1.0
2021-01-21,37.86,38.155,37.45,38.155,7415,32.9000213745177,33.156373891831,32.5437348250314,33.156373891831,8532.87895482759,0.0,1.0
2021-01-22,38.39,38.55,37.5,37.56,13700,33.3605869140976,33.4996255675556,32.587184404237,32.6393238992838,15765.4000918595,0.0,1.0
2021-01-25,37.89,38.2404,37.6,38.03,28065,32.9260911220411,33.2305857731143,32.6740835626483,33.0477499438169,32296.0550056961,0.0,1.0
2021-01-26,38.43,38.6,37.89,37.89,23798,33.3953465774621,33.5430751467613,32.9260911220411,32.9260911220411,27385.7657946038,0.0,1.0
2021-01-27,38.51,38.69,37.7144,37.88,35109,33.4648659041911,33.6212843893315,32.7734961998708,32.9174012061999,40402.0023229996,0.0,1.0
2021-01-28,39.32,40.0,38.565,38.76,30805,34.1687490873226,34.7596633645195,33.5126604413173,33.6821138002194,35449.135024068,0.0,1.0
2021-01-29,40.88,41.45,39.01,39.5,50175,35.5243759585389,36.0197011614833,33.8993616962476,34.325167572463,57739.3393875219,0.0,1.0
2021-02-01,40.58,40.782,39.825,40.66,21713,35.263678483305,35.4392147832958,34.6075898372997,35.333197810034,24986.4330069011,0.0,1.0
2021-02-02,40.92,41.02,40.16,40.94,25514,35.5591356219034,35.6460347803147,34.8987020179775,35.5765154535857,29360.468463044,0.0,1.0
2021-02-03,40.23,40.7965,39.94,40.66,18653,34.9595314288655,35.4518151612655,34.7075238694727,35.333197810034,21465.1100666755,0.0,1.0
2021-02-04,41.0,41.0,40.22,40.22,18744,35.6286549486325,35.6286549486325,34.9508415130243,34.9508415130243,21569.8291475776,0.0,1.0
2021-02-05,39.91,40.57,39.51,40.57,22395,34.9048718582248,35.4821010094758,34.5550360089817,35.4821010094758,25606.2951220774,0.2571,1.0
2021-02-08,39.47,40.19,39.16,39.66,29874,34.5200524240574,35.1497569526949,34.248929640894,34.6862244524478,34157.7343369923,0.0,1.0
2021-02-09,40.41,40.96,39.47,39.47,28088,35.3421666697786,35.8231909624877,34.5200524240574,34.5200524240574,32115.6337302483,0.0,1.0
2021-02-10,39.84,40.83,39.77,40.41,27335,34.8436505846072,35.7094943114838,34.7824293109897,35.3421666697786,31254.6585024331,0.0,1.0
2021-02-11,39.17,40.17,39.01,40.17,9597,34.2576755371251,35.1322651602327,34.1177411974279,35.1322651602327,10973.1464294074,0.0,1.0
2021-02-12,38.83,39.8111,38.68,39.36,22173,33.9603150652685,34.8183749444994,33.8291266218024,34.4238475655156,25352.4617879805,0.0,1.0
2021-02-16,38.49,38.99,38.185,38.99,17576,33.6629545934119,34.1002494049658,33.3962047583641,34.1002494049658,20096.2823427388,0.0,1.0
2021-02-17,38.58,38.78,38.01,38.78,10271,33.7416676594916,33.9165855841132,33.2431515743203,33.9165855841132,11743.7935788729,0.0,1.0
2021-02-18,38.05,39.0,38.0,38.7,18297,33.2781351592446,34.1089953011968,33.2344056780892,33.8466184142645,20920.6689818554,0.0,1.0
2021-02-19,38.2,38.495,37.95,37.95,11880,33.4093236027107,33.6673275415275,33.1906761969338,33.1906761969338,13583.5135543774,0.0,1.0
2021-02-22,38.06,38.31,37.7562,38.28,14399,33.2868810554757,33.5055284612526,33.0211807279756,33.4792907725594,16463.7215209999,0.0,1.0
2021-02-23,38.08,39.7099,38.08,38.22,21982,33.3043728479378,34.7298664746409,33.3043728479378,33.4268153951729,25134.0736491854,0.0,1.0
2021-02-24,38.77,39.1429,38.0,38.58,18459,33.9078396878821,34.2339741583389,33.2344056780892,33.7416676594916,21105.8987121423,0.0,1.0
2021-02-25,37.7,39.17,37.59,39.17,22243,32.9720287911569,34.2576755371251,32.8758239326151,34.2576755371251,25432.4993257589,0.0,1.0
2021-02-26,37.0,38.0499,37.0,37.7,17530,32.3598160549816,33.2780477002823,32.3598160549816,32.9720287911569,20043.6862464844,0.0,1.0
2021-03-01,37.54,37.77,37.1,37.77,8728,32.8320944514597,33.0332500647745,32.4472750172924,33.0332500647745,9979.53756755938,0.0,1.0
2021-03-02,37.41,37.69,37.0,37.33,11910,32.7183978004557,32.9632828949259,32.3598160549816,32.6484306306071,13617.8153562823,0.0,1.0
2021-03-03,37.64,37.9456,37.35,37.78,19690,32.9195534137705,33.1868280025922,32.6659224230693,33.0419959610055,22513.4159836439,0.0,1.0
2021-03-04,37.3,38.64,37.3,37.65,24581,32.6221929419139,33.7941430368781,32.6221929419139,32.9282993100015,28105.7530875546,0.0,1.0
2021-03-05,38.66,38.8,37.65,37.65,19802,33.8116348293402,33.9340773765753,32.9282993100015,32.9282993100015,22641.4760440893,0.0,1.0
2021-03-08,39.45,39.97,38.5,38.5,32337,34.5025606315953,34.9573472356112,33.671700489643,33.671700489643,36973.9122733922,0.0,1.0
2021-03-09,40.03,40.26,39.085,39.61,28900,35.0098226129977,35.2109782263124,34.183335419161,34.6424949712925,33044.0691684768,0.0,1.0
2021-03-10,40.25,40.64,39.61,40.0,46082,35.2022323300813,35.5433222830933,34.6424949712925,34.9835849243044,52689.8545128634,0.0,1.0
2021-03-11,40.39,40.64,39.43,40.0,22073,35.3246748773164,35.5433222830933,34.4850688391331,34.9835849243044,25238.1224482972,0.0,1.0
2021-03-12,42.33,42.4,40.3,40.3,18550,37.0213787461452,37.0826000197627,35.2459618112367,35.2459618112367,21209.9475112542,0.0,1.0
2021-03-15,42.53,42.7,41.635,42.01,24134,37.1962966707667,37.344976906695,36.4135389580854,36.7415100667507,27594.6562391703,0.0,1.0
2021-03-16,42.01,42.29,41.15,42.17,41813,36.7415100667507,36.9863951612209,35.9893629908782,36.881444406448,47808.7081017828,0.0,1.0
2021-03-17,40.1,41.98,40.03,41.49,35164,35.0710438866152,36.7152723780575,35.0098226129977,36.2867234627348,40206.2854062394,0.0,1.0
2021-03-18,39.8,41.32,39.8,40.29,33505,34.8086669996829,36.1380432268065,34.8086669996829,35.2372159150056,38309.3957608933,0.0,1.0
2021-03-19,40.85,40.85,39.59,40.245,140210,35.7269861039459,35.7269861039459,34.6250031788303,35.1978593819658,160315.18816997,0.0,1.0
2021-03-22,39.31,40.97,39.11,40.51,36915,34.3801180843602,35.8319368587188,34.2052001597387,35.4296256320893,42208.3672440942,0.0,1.0
2021-03-23,38.79,40.3,38.79,38.94,31218,33.9253314803442,35.2459618112367,33.9253314803442,34.0565199238104,35694.455062336,0.0,1.0
2021-03-24,39.08,39.85,38.8632,39.22,16841,34.1789624710454,34.8523964808383,33.9893514407557,34.3014050182805,19255.8881960664,0.0,1.0
2021-03-25,39.21,39.97,38.84,39.16,12267,34.2926591220494,34.9573472356112,33.9690609614996,34.248929640894,14026.0067989518,0.0,1.0
2021-03-26,39.3,40.0191,38.56,39.22,26099,34.3713721881291,35.0002895861058,33.7241758670295,34.3014050182805,29841.4242639473,0.0,1.0
2021-03-29,39.71,39.86,38.97,39.04,27829,34.7299539336032,34.8611423770694,34.0827576125036,34.1439788861211,31819.4948404686,0.0,1.0
2021-03-30,39.64,40.9,39.13,39.63,17434,34.6687326599857,35.7707155851013,34.2226919522008,34.6599867637546,19933.9204803884,0.0,1.0
2021-03-31,39.38,40.45,39.26,39.89,26362,34.4413393579777,35.3771502547029,34.3363886032048,34.8873800657626,30142.1367273144,0.0,1.0
2021-04-01,39.7,40.22,39.175,39.48,23229,34.7212080373722,35.1759946413881,34.2620484852407,34.5287983202885,26559.8852150363,0.0,1.0
2021-04-05,40.29,40.9,39.65,39.65,16651,35.2372159150056,35.7707155851013,34.6774785562168,34.6774785562168,19038.6434506681,0.0,1.0
2021-04-06,40.61,40.87,40.07,40.07,17232,35.5170845944001,35.7444778964081,35.044806197922,35.044806197922,19702.9550142281,0.0,1.0
2021-04-07,39.89,40.57,39.59,40.57,20395,34.8873800657626,35.4821010094758,34.6250031788303,35.4821010094758,23319.5083284113,0.0,1.0
2021-04-08,40.18,40.75,40.0,40.27,9388,35.1410110564638,35.6395271416351,34.9835849243044,35.2197241225435,10734.1772094692,0.0,1.0
2021-04-09,40.0,40.455,39.735,40.455,10898,34.9835849243044,35.3815232028184,34.7518186741809,35.3815232028184,12460.7012386872,0.0,1.0
2021-04-12,40.22,40.57,39.71,39.71,16140,35.1759946413881,35.4821010094758,34.7299539336032,34.7299539336032,18454.3694248864,0.0,1.0
2021-04-13,40.25,40.7,40.0,40.44,13988,35.2022323300813,35.5957976604798,34.9835849243044,35.3684043584718,15993.7868349015,0.0,1.0
2021-04-14,40.28,40.4407,40.065,40.065,8373,35.2284700187746,35.369016571208,35.0404332498064,35.0404332498064,9573.63291168362,0.0,1.0
2021-04-15,41.51,41.51,40.52,40.55,15733,36.3042152551969,36.3042152551969,35.4383715283204,35.4646092170136,17989.0083123753,0.0,1.0
2021-04-16,41.44,42.0,41.03,41.81,32386,36.2429939815794,36.7327641705197,35.8844122361053,36.5665921421292,37029.9385498371,0.0,1.0
2021-04-19,40.7,41.13,40.365,41.13,21548,35.5957976604798,35.971871198416,35.3028101367387,35.971871198416,24637.8409149598,0.0,1.0
2021-04-20,40.76,40.78,40.31,40.38,25992,35.6482730378662,35.6657648303284,35.2547077074678,35.3159289810853,29719.0811704862,0.0,1.0
2021-04-21,40.25,40.7,40.25,40.44,15303,35.2022323300813,35.5957976604798,35.2022323300813,35.3684043584718,17497.3491517371,0.0,1.0
2021-04-22,39.89,40.72,39.89,40.58,21853,34.8873800657626,35.6132894529419,34.8873800657626,35.4908469057069,24986.5759009939,0.0,1.0
2021-04-23,40.35,40.7,40.04,40.19,11981,35.2896912923921,35.5957976604798,35.0185685092287,35.1497569526949,13698.9962874575,0.0,1.0
2021-04-26,39.76,40.69,39.76,40.37,13815,34.7736834147586,35.5870517642487,34.7736834147586,35.3071830848543,15795.9797772494,0.0,1.0
2021-04-27,39.44,40.0,39.03,39.81,34719,34.4938147353642,34.9835849243044,34.1352329898901,34.817412895914,39697.4753446487,0.0,1.0
2021-04-28,39.44,39.6986,39.03,39.43,9357,34.4938147353642,34.7199836118998,34.1352329898901,34.4850688391331,10698.7320141674,0.0,1.0
2021-04-29,39.42,39.79,39.42,39.5,13704,34.476322942902,34.7999211034518,34.476322942902,34.5462901127506,15669.0631102009,0.0,1.0
2021-04-30,40.45,40.49,39.37,39.49,21794,35.3771502547029,35.4121338396272,34.4325934617466,34.5375442165196,24919.1156905808,0.0,1.0
2021-05-03,40.88,41.18,40.25,40.4,13306,35.7532237926391,36.0156006795714,35.2022323300813,35.3334207735475,15213.9925382614,0.0,1.0
2021-05-04,40.11,41.0,40.09,41.0,8493,35.0797897828463,35.858174547412,35.0622979903841,35.858174547412,9710.84011930359,0.0,1.0
2021-05-05,40.57,40.78,39.52,39.7,18305,35.4821010094758,35.6657648303284,34.5637819052128,34.7212080373722,20929.8161290301,0.0,1.0
2021-05-06,40.98,41.12,40.0,40.12,18663,36.068950646581,36.1921730255591,35.2063939937345,35.3120131757157,21204.1028721332,0.261,1.0
2021-05-07,40.32,41.15,40.32,40.7601,12158,35.4880451456844,36.2185778210544,35.4880451456844,35.8754034956004,13813.3999206663,0.0,1.0
2021-05-10,39.67,40.5,39.35,40.37,18250,34.9159412432862,35.6464739186562,34.6342900913363,35.5320531381765,20734.8699253299,0.0,1.0
2021-05-11,39.19,39.93,39.14,39.885,10557,34.4934645153614,35.1447828042455,34.4494565228692,35.1051756110025,11994.4121535182,0.0,1.0
2021-05-12,38.62,39.396,38.58,39.2,11322,33.9917734009507,34.6747774444291,33.9565670069569,34.5022661138598,12863.5724544978,0.0,1.0
2021-05-13,39.62,39.795,38.75,38.75,12077,34.871933250794,35.0259612245166,34.1061941814303,34.1061941814303,13721.3711829156,0.0,1.0
2021-05-14,39.5,40.1256,39.3,39.61,13146,34.7663140688128,35.3169420708748,34.5902820988441,34.8631316522956,14935.9232897746,0.0,1.0
2021-05-17,40.27,40.43,39.5,39.63,12769,35.4440371531922,35.5848627291671,34.7663140688128,34.8807348492925,14507.5920041938,0.0,1.0
2021-05-18,39.34,40.49,39.34,40.19,9450,34.6254884928379,35.6376723201577,34.6254884928379,35.3736243652047,10736.6860709242,0.0,1.0
2021-05-19,39.9,40.22,39.21,39.57,14248,35.1183780087502,35.4000291607,34.5110677123582,34.8279252583018,16187.9685860877,0.0,1.0
2021-05-20,40.66,40.74,40.165,40.28,12613,35.7872994946311,35.8577122826186,35.3516203689586,35.4528387516906,14330.3514722294,0.0,1.0
2021-05-21,40.65,40.97,40.06,40.97,9785,35.7784978961327,36.0601490480826,35.2592035847251,36.0601490480826,11117.2987517454,0.0,1.0
2021-05-24,40.97,41.01,40.38,40.38,7150,36.0601490480826,36.0953554420763,35.540854736675,35.540854736675,8123.52438170457,0.0,1.0
2021-05-25,40.7,40.86,40.31,40.735,6899,35.8225058886249,35.9633314645998,35.4792435471859,35.8533114833694,7838.34891040278,0.0,1.0
2021-05-26,41.43,42.105,40.5,40.6,14430,36.4650225790105,37.0591304776548,35.6464739186562,35.7344899036405,16394.7492067129,0.0,1.0
2021-05-27,41.42,41.75,41.22,41.75,5783,36.4562209805121,36.7466737309604,36.2801890105434,36.7466737309604,6570.39741250316,0.0,1.0
2021-05-28,41.24,41.94,41.24,41.94,4187,36.2977922075403,36.9139041024306,36.2977922075403,36.9139041024306,4757.09043163595,0.0,1.0
2021-06-01,40.3,41.0,40.27,41.0,17170,35.4704419486875,36.0865538435779,35.4440371531922,36.0865538435779,19507.8200886528,0.0,1.0
2021-06-02,40.8,40.82,40.5,40.51,11885,35.9105218736092,35.9281250706061,35.6464739186562,35.6552755171546,13503.2289897285,0.0,1.0
2021-06-03,41.03,41.13,40.8,40.97,10005,36.1129586390732,36.2009746240575,35.9105218736092,36.0601490480826,11367.2533481055,0.0,1.0
2021-06-04,40.94,41.14,40.895,40.93,15258,36.0337442525873,36.2097762225559,35.9941370593443,36.0249426540888,17335.4874148319,0.0,1.0
2021-06-07,41.22,41.38,40.52,40.95,13289,36.2801890105434,36.4210145865183,35.664077115653,36.0425458510857,15098.3937774087,0.0,1.0
2021-06-08,41.44,41.4415,41.16,41.26,7751,36.4738241775089,36.4751444172837,36.2273794195528,36.3153954045371,8806.35489267025,0.0,1.0
2021-06-09,41.5,42.0,41.45,41.52,13008,36.5266337684995,36.9667136934212,36.4826257760074,36.5442369654964,14779.1335884214,0.0,1.0
2021-06-10,41.35,41.8,41.07,41.62,16058,36.394609791023,36.7906817234525,36.1481650330669,36.6322529504807,18244.413219778,0.0,1.0
2021-06-11,41.37,41.5447,41.2,41.24,5680,36.4122129880199,36.5659769137875,36.2625858135465,36.2977922075403,6453.37321511637,0.0,1.0
2021-06-14,41.15,41.47,40.97,41.04,9302,36.2185778210544,36.5002289730042,36.0601490480826,36.1217602375716,10568.5347970092,0.0,1.0
2021-06-15,40.96,41.19,40.73,41.19,15896,36.0513474495841,36.2537842150481,35.8489106841201,36.2537842150481,18060.3557442764,0.0,1.0
2021-06-16,40.41,41.2899,40.3418,41.2899,10403,35.5672595321703,36.3417121840475,35.507232630411,36.3417121840475,11819.4439360661,0.0,1.0
2021-06-17,38.96,40.4177,38.6,40.19,33235,34.2910277498974,35.5740367630141,33.9741702039538,35.3736243652047,37760.186409224,0.0,1.0
2021-06-18,36.13,39.055,36.13,38.42,156057,31.8001753748407,34.3746429356325,31.8001753748407,33.815741430982,177305.292928066,0.0,1.0
2021-06-21,36.97,37.61,36.8,37.61,77244,32.5395096487091,33.1028119526089,32.3898824742357,33.1028119526089,87761.3310965579,0.0,1.0
2021-06-22,36.78,37.54,36.03,37.54,78531,32.3722792772389,33.0412007631198,31.7121593898563,33.0412007631198,89223.5654852646,0.0,1.0
2021-06-23,36.63,37.2,35.9,37.2,81707,32.2402552997624,32.7419464141731,31.5977386093767,32.7419464141731,92832.0009309001,0.0,1.0
2021-06-24,36.46,37.08,36.053,36.6,57300,32.090628125289,32.6363272321919,31.7324030664027,32.2138505042671,65101.8107792549,0.0,1.0
2021-06-25,36.64,37.3,36.25,36.43,499416,32.2490568982608,32.8299623991574,31.9057945568219,32.0642233297937,567415.112253619,0.0,1.0
2021-06-28,37.09,37.46,36.65,36.79,29342,32.6451288306903,32.9707879751324,32.2578584967592,32.3810808757373,33337.1262109057,0.0,1.0
2021-06-29,36.83,37.795,36.8,37.49,21477,32.416287269731,33.2656415248299,32.3898824742357,32.9971927706277,24401.2493910307,0.0,1.0
2021-06-30,36.77,37.2,36.7,37.2,42712,32.3634776787404,32.7419464141731,32.3018664892514,32.7419464141731,48527.5487260653,0.0,1.0
2021-07-01,37.77,37.93,36.87,37.33,85688,33.2436375285838,33.3844631045587,32.4514936637248,32.8563671946527,97355.0429677626,0.0,1.0
2021-07-02,38.74,38.99,37.69,38.03,47311,34.0973925829319,34.3174325453927,33.1732247405963,33.4724790895431,53752.7359472483,0.0,1.0
2021-07-06,37.3,38.29,37.08,38.07,33495,32.8299623991574,33.7013206505023,32.6363272321919,33.5076854835368,38055.5872958315,0.0,1.0
2021-07-07,37.94,38.3,37.4354,37.48,18874,33.3932647030572,33.7101222490008,32.9491360428262,32.9883911721292,21443.8320531877,0.0,1.0
2021-07-08,36.9,37.75,36.75,37.73,18167,32.4778984592201,33.2260343315869,32.3458744817436,33.2084311345901,20640.5688730667,0.0,1.0
2021-07-09,37.27,37.95,37.02,37.54,12265,32.8035576036621,33.4020663015556,32.5835176412013,33.0412007631198,13934.9687470779,0.0,1.0
2021-07-12,37.29,37.29,36.85,37.27,14179,32.821160800659,32.821160800659,32.4338904667279,32.8035576036621,16109.5737354111,0.0,1.0
2021-07-13,37.19,37.32,37.03,37.19,11461,32.7331448156746,32.8475655961543,32.5923192396997,32.7331448156746,13021.4983131072,0.0,1.0
2021-07-14,37.3,37.49,37.06,37.06,13406,32.8299623991574,32.9971927706277,32.618724035195,32.618724035195,15231.3241763821,0.0,1.0
2021-07-15,37.84,37.89,37.0,37.15,14937,33.3052487180728,33.349256710565,32.5659144442044,32.6979384216809,16970.7809355974,0.0,1.0
2021-07-16,38.22,38.3,37.55,37.79,12697,33.6397094610133,33.7101222490008,33.0500023616183,33.2612407255807,14425.7886817487,0.0,1.0
2021-07-19,38.27,38.4959,37.76,37.86,23518,33.6837174535055,33.8825455635851,33.2348359300854,33.3228519150697,26720.1463508991,0.0,1.0
2021-07-20,38.51,39.49,38.0,38.45,27030,33.8949558174679,34.7575124703144,33.4460742940478,33.8421462264773,30710.3306346119,0.0,1.0
2021-07-21,38.3,38.905,38.27,38.69,14254,33.7101222490008,34.242618958156,33.6837174535055,34.0533845904397,16194.7855296248,0.0,1.0
2021-07-22,37.95,38.4,37.85,38.22,15407,33.4020663015556,33.7981382339851,33.3140503165713,33.6397094610133,17504.7748460032,0.0,1.0
2021-07-23,38.43,38.565,38.0,38.14,9147,33.8245430294804,33.9433646092093,33.4460742940478,33.5692966730258,10392.430422301,0.0,1.0
2021-07-26,38.88,39.005,38.3101,38.54,50317,34.2206149619099,34.3306349431404,33.7190118634842,33.9213606129632,57168.0246593328,0.0,1.0
2021-07-27,38.98,39.16,38.61,38.61,8049,34.3086309468943,34.4670597198661,33.9829718024522,33.9829718024522,9144.92975501261,0.0,1.0
2021-07-28,38.84,38.95,38.42,38.75,10038,34.1854085679162,34.282226151399,33.815741430982,34.1061941814303,11404.7465375595,0.0,1.0
2021-07-29,39.17,39.39,38.84,39.005,11895,34.4758613183645,34.66949648533,34.1854085679162,34.3306349431404,13514.5905622904,0.0,1.0
2021-07-30,39.08,39.44,39.08,39.13,9165,34.3966469318786,34.7135044778222,34.3966469318786,34.4406549243708,10412.8812529122,0.0,1.0
2021-08-02,39.54,39.585,39.07,39.14,14151,34.8015204628066,34.8411276560495,34.3878453333802,34.4494565228692,16077.761332238,0.0,1.0
2021-08-03,39.75,40.13,39.38,39.38,23905,34.9863540312737,35.3208147742141,34.6606948868316,34.6606948868316,27159.8392090417,0.0,1.0
2021-08-04,39.69,40.1,39.52,39.57,10717,34.9335444402831,35.2944099787188,34.7839172658097,34.8279252583018,12176.1973145074,0.0,1.0
2021-08-05,40.19,40.24,39.41,39.72,12870,35.3736243652047,35.4176323576969,34.6870996823269,34.9599492357784,14622.3438870683,0.0,1.0
2021-08-06,39.7,40.445,39.7,40.06,11167,35.1720677595906,35.8320977465149,35.1720677595906,35.4910084244131,12604.6015557079,0.261,1.0
2021-08-09,39.22,39.695,39.16,39.1701,13500,34.7468135398273,35.1676380281347,34.6936567623569,34.7026048198977,15237.9440317056,0.0,1.0
2021-08-10,39.14,39.2538,39.02,39.24,5665,34.6759378365334,34.776758524469,34.5696242815926,34.7645324656508,6394.29281034166,0.0,1.0
2021-08-11,39.26,39.52,38.79,38.82,12133,34.7822513914742,35.0125974271794,34.3658566346227,34.3924350233579,13694.9611064211,0.0,1.0
2021-08-12,38.4,39.29,38.26,39.29,10995,34.020337581065,34.8088297802094,33.8963051003007,34.8088297802094,12410.458861378,0.0,1.0
2021-08-13,39.18,39.1931,38.3,38.3,10388,34.7113756881803,34.7229815845947,33.9317429519476,33.9317429519476,11725.3157482488,0.0,1.0
2021-08-16,38.89,39.3,38.75,39.09,11490,34.45445126374,34.8176892431212,34.3304187829757,34.6316405219747,12969.1834758739,0.0,1.0
2021-08-17,38.47,38.99,38.32,38.765,10922,34.0823538214471,34.5430458928574,33.9494618777711,34.3437079773433,12328.0610899473,0.0,1.0
2021-08-18,38.23,38.85,38.01,38.43,12013,33.8697267115655,34.4190134120931,33.6748185275073,34.0469159698002,13559.5127150281,0.0,1.0
2021-08-19,38.21,38.49,37.67,38.16,22696,33.852007785742,34.1000727472706,33.3735967885083,33.8077104711833,25617.8057587845,0.0,1.0
2021-08-20,37.88,38.31,37.61,38.31,49665,33.5596455096547,33.9406024148593,33.3204400110378,33.9406024148593,56058.7029877527,0.0,1.0
2021-08-23,38.85,39.08,37.825,38.17,14737,34.4190134120931,34.622781059063,33.5109184636402,33.816569934095,16634.1911996478,0.0,1.0
2021-08-24,38.94,39.08,38.6,38.6,8562,34.4987485782987,34.622781059063,34.1975268392997,34.1975268392997,9664.2427258862,0.0,1.0
2021-08-25,38.55,39.0,38.52,38.78,5902,34.153229524741,34.5519053557691,34.1266511360058,34.3569971717109,6661.80338334272,0.0,1.0
2021-08-26,38.2,38.82,38.2,38.48,9499,33.8431483228303,34.3924350233579,33.8431483228303,34.0912132843589,10721.8689153461,0.0,1.0
2021-08-27,38.51,39.35,38.51,38.57,21076,34.1177916730941,34.8619865576799,34.1177916730941,34.1709484505645,23789.2524749798,0.0,1.0
2021-08-30,39.25,39.64,38.45,38.45,21632,34.7733919285625,35.1189109821202,34.0646348956236,34.0646348956236,24416.8300217671,0.0,1.0
2021-08-31,39.41,40.19,39.28,39.43,18955,34.9151433351503,35.6061814422657,34.7999703172977,34.9328622609737,21395.2021571096,0.0,1.0
2021-09-01,39.47,39.83,38.95,39.38,20908,34.9683001126207,35.2872407774432,34.5076080412104,34.8885649464151,23599.6247270297,0.0,1.0
2021-09-02,39.02,39.74,38.755,39.64,9279,34.5696242815926,35.2075056112376,34.3348485144316,35.1189109821202,10473.546864459,0.0,1.0
2021-09-03,39.27,39.49,38.83,38.97,12138,34.791110854386,34.9860190384442,34.4012944862696,34.5253269670339,13700.6047893958,0.0,1.0
2021-09-07,38.6,39.23,38.51,39.23,5817,34.1975268392997,34.755673002739,34.1177916730941,34.755673002739,6565.86077277272,0.0,1.0
2021-09-08,38.68,38.9,38.2,38.56,9152,34.2684025425936,34.4633107266517,33.8431483228303,34.1620889876527,10330.1973169015,0.0,1.0
2021-09-09,38.03,38.8,38.03,38.3442,10209,33.6925374533308,34.3747160975344,33.6925374533308,33.9709017780175,11523.2718977543,0.0,1.0
2021-09-10,37.13,38.79,37.13,38.32,20500,32.8951857912745,34.3658566346227,32.8951857912745,33.9494618777711,23139.1001962938,0.0,1.0
2021-09-13,36.81,37.68,36.55,37.22,19533,32.611682978099,33.38245625142,32.3813369423939,32.9749209574802,22047.6119089857,0.0,1.0
2021-09-14,36.66,37.37,36.56,37.16,15104,32.478791034423,33.1078129011562,32.3901964053056,32.9217641800097,17048.4375299912,0.0,1.0
2021-09-15,37.79,37.9688,36.86,36.97,32495,33.4799103434491,33.6383175403109,32.6559802926577,32.7534343846868,36678.2956526129,0.0,1.0
2021-09-16,37.74,37.86,37.0271,37.86,23733,33.4356130288904,33.5419265838312,32.8040219179128,33.5419265838312,26788.3056077385,0.0,1.0
2021-09-17,37.97,38.38,37.51,38.15,133915,33.6393806758603,34.0026186552415,33.2318453819205,33.7988510082716,151154.761111545,0.0,1.0
2021-09-20,37.61,38.04,37.3,37.6,39856,33.3204400110378,33.7013969162425,33.045796660774,33.3115805481261,44986.9257279749,0.0,1.0
2021-09-21,38.24,38.6,37.9,37.9,31900,33.8785861744772,34.1975268392997,33.5773644354782,33.5773644354782,36006.697378623,0.0,1.0
2021-09-22,38.33,38.96,37.96,38.5,42926,33.9583213406828,34.5164675041222,33.6305212129486,34.1089322101823,48452.1470744442,0.0,1.0
2021-09-23,38.67,38.865,37.92,38.47,22570,34.2595430796818,34.4323026064607,33.5950833613017,34.0823538214471,25475.584947822,0.0,1.0
2021-09-24,38.68,38.68,38.05,38.6,23188,34.2684025425936,34.2684025425936,33.7102563791542,34.1975268392997,26173.1441634956,0.0,1.0
2021-09-27,39.02,39.63,38.49,38.49,18382,34.5696242815926,35.1100515192085,34.1000727472706,34.1000727472706,20748.4360882084,0.0,1.0
2021-09-28,38.31,39.14,37.911,38.74,30685,33.9406024148593,34.6759378365334,33.5871098446811,34.321559320064,34635.2824157695,0.0,1.0
2021-09-29,38.68,38.735,38.1,38.49,8931,34.2684025425936,34.3171295886081,33.7545536937129,34.1000727472706,10080.7465294195,0.0,1.0
2021-09-30,38.17,38.84,38.0692,38.63,13021,33.816569934095,34.4101539491813,33.7272665479448,34.2241052280349,14697.2792027288,0.0,1.0
2021-10-01,38.19,38.395,38.02,38.21,12470,33.8342888599185,34.0159078496091,33.683677990419,33.852007785742,14075.3453389163,0.0,1.0
2021-10-04,38.14,38.3528,37.82,38.02,15408,33.7899915453598,33.9785209161216,33.5064887321843,33.683677990419,17391.5734548534,0.0,1.0
2021-10-05,38.05,38.285,37.84,38.285,8016,33.7102563791542,33.91845375758,33.5242076580078,33.91845375758,9047.95254504833,0.0,1.0
2021-10-06,38.51,38.55,38.21,38.21,12054,34.1177916730941,34.153229524741,33.852007785742,33.852007785742,13605.7909154207,0.0,1.0
2021-10-07,38.54,39.0,38.32,38.64,12423,34.1443700618293,34.5519053557691,33.9494618777711,34.2329646909466,14022.294718954,0.0,1.0
2021-10-08,38.28,38.72,38.03,38.72,8956,33.9140240261241,34.3038403942405,33.6925374533308,34.3038403942405,10108.964944293,0.0,1.0
2021-10-11,38.31,38.39,37.6,38.36,16156,33.9406024148593,34.0114781181532,33.3115805481261,33.984899729418,18235.8684278694,0.0,1.0
2021-10-12,38.31,38.59,37.93,38.26,11043,33.9406024148593,34.1886673763879,33.6039428242134,33.8963051003007,12464.6382179352,0.0,1.0
2021-10-13,38.12,38.7685,38.12,38.7685,4603,33.7722726195364,34.3468087893624,33.7722726195364,34.3468087893624,5195.57454651415,0.0,1.0
2021-10-14,39.01,39.1052,38.47,38.7,16275,34.5607648186808,34.6451069056006,34.0823538214471,34.286121468417,18370.1880826674,0.0,1.0
2021-10-15,39.27,39.43,38.59,39.43,31012,34.791110854386,34.9328622609737,34.1886673763879,34.9328622609737,35004.3792823152,0.0,1.0
2021-10-18,38.41,39.1417,38.4,39.07,10297,34.0291970439767,34.6774439452284,34.020337581065,34.6139215961513,11622.6007181091,0.0,1.0
2021-10-19,38.78,38.84,38.08,38.38,14220,34.3569971717109,34.4101539491813,33.7368347678894,34.0026186552415,16050.6343800633,0.0,1.0
2021-10-20,38.85,39.0307,38.56,38.7,11818,34.4190134120931,34.5791039069081,34.1620889876527,34.286121468417,13339.4090790146,0.0,1.0
2021-10-21,39.55,39.55,38.5504,38.93,19566,35.0391758159146,35.0391758159146,34.1535839032575,34.489889115387,22084.8602166187,0.0,1.0
2021-10-22,39.35,39.65,38.8,39.37,15969,34.8619865576799,35.1277704450319,34.3747160975344,34.8797054835033,18024.7946846153,0.0,1.0
2021-10-25,39.79,40.01,39.21,39.3,25271,35.2518029257962,35.4467111098544,34.7379540769156,34.8176892431212,28524.302490758,0.0,1.0
2021-10-26,39.38,39.994,39.2,39.72,14144,34.8885649464151,35.4325359691956,34.7290946140038,35.1897866854141,15964.8503988477,0.0,1.0
2021-10-27,39.69,40.04,38.9937,40.04,10915,35.1632082966789,35.4732894985896,34.5463238941347,35.4732894985896,12320.1599337827,0.0,1.0
2021-10-28,39.84,40.17,39.6015,39.92,24503,35.2961002403549,35.5884625164422,35.08480204991,35.3669759436488,27657.4327858432,0.0,1.0
2021-10-29,40.22,40.4,39.645,39.9,21722,35.6327598310009,35.7922301634121,35.1233407135761,35.3492570178253,24518.4163153118,0.0,1.0
2021-11-01,40.45,40.65,39.97,40.41,17100,35.8365274779708,36.0137167362055,35.4112732582075,35.8010896263238,19301.3957734938,0.0,1.0
2021-11-02,40.55,40.7016,40.25,40.64,11600,35.9251221070881,36.05943156483,35.6593382197361,36.0048572732938,13093.3445013175,0.0,1.0
2021-11-03,40.99,41.3,40.01,40.35,13211,36.3149384752045,36.5895818254683,35.4467111098544,35.7479328488534,14911.7391557676,0.0,1.0
2021-11-04,40.8,41.38,40.363,40.83,10153,36.1466086798815,36.6604575287622,35.7594501506387,36.1731870686167,11460.0626484376,0.0,1.0
2021-11-05,42.22,42.77,40.82,40.82,23087,37.6416430462369,38.1320007836938,36.3934597145284,36.3934597145284,25895.0742081766,0.2675,1.0
2021-11-08,42.13,42.8619,41.62,42.43,22585,37.5614026891985,38.2139351038252,37.1067073326476,37.8288705459932,25332.0158960311,0.0,1.0
2021-11-09,41.69,42.21,41.69,42.15,14501,37.169116499233,37.6327274510104,37.169116499233,37.5792338796515,16264.7581363005,0.0,1.0
2021-11-10,42.11,42.78,41.4528,41.89,26686,37.5435714987455,38.1409163789203,36.9576385804607,37.3474284037628,29931.820952025,0.0,1.0
2021-11-11,42.29,42.61,41.5998,41.96,10576,37.7040522128223,37.98935126007,37.0886978302901,37.4098375703482,11862.3599785886,0.0,1.0
2021-11-12,42.95,43.6768,41.51,42.29,37384,38.2924814977706,38.9404669588318,37.0086357851562,37.7040522128223,41931.0198032865,0.0,1.0
2021-11-15,43.08,43.65,42.47,43.46,24786,38.408384235715,38.9165731636249,37.8645329268991,38.7471768543216,27800.7237546613,0.0,1.0
2021-11-16,43.26,43.54,42.693,43.26,13041,38.5688649497918,38.8185016161335,38.0633507004499,38.5688649497918,14627.178184642,0.0,1.0
2021-11-17,43.63,43.63,43.0,43.52,12706,38.8987419731719,38.8987419731719,38.3370594739031,38.8006704256805,14251.4320998437,0.0,1.0
2021-11-18,43.94,44.25,42.75,43.62,18610,39.175125425193,39.4515088772142,38.1141695932408,38.8898263779454,20873.5362331254,0.0,1.0
2021-11-19,44.33,44.76,43.5872,43.79,15503,39.5228336390261,39.9062042337651,38.8605832256025,39.0413914967957,17388.6315003839,0.0,1.0
2021-11-22,45.3,46.4899,44.02,44.5,20625,40.3876463759956,41.4485130519955,39.246450187005,39.6743987578764,23133.6208924348,0.0,1.0
2021-11-23,45.28,46.16,45.07,45.43,12110,40.3698151855426,41.1543875654736,40.1825876857863,40.5035491139399,13582.9405579338,0.0,1.0
2021-11-24,44.69,45.55,44.4038,44.551,10296,39.8437950671797,40.6105362566578,39.5886307317976,39.7198682935315,11548.3035495035,0.0,1.0
2021-11-26,42.75,43.83,41.9,43.83,13262,38.1141695932408,39.0770538777017,37.3563439989893,39.0770538777017,14875.0584375986,0.0,1.0
2021-11-29,43.74,45.305,41.96,42.75,45014,38.9968135206633,40.3921041736088,37.4098375703482,38.1141695932408,50489.0574958574,0.0,1.0
2021-11-30,42.76,43.43,42.08,43.43,31815,38.1230851884673,38.7204300686421,37.5168247130661,38.7204300686421,35684.6617548031,0.0,1.0
2021-12-01,42.04,43.61,42.04,43.43,14419,37.4811623321601,38.8809107827189,37.4811623321601,38.7204300686421,16172.7844677827,0.0,1.0
2021-12-02,42.78,43.3952,42.04,42.7,13730,38.1409163789203,38.6894037972539,37.4811623321601,38.0695916171084,15399.9813262124,0.0,1.0
2021-12-03,42.29,43.11,42.07,43.11,13278,37.7040522128223,38.4351310213944,37.5079091178396,38.4351310213944,14893.0045192606,0.0,1.0
2021-12-06,42.73,42.8478,42.0,42.46,18468,38.0963384027879,38.2013641145559,37.4454999512542,37.8556173316727,20714.2647583751,0.0,1.0
2021-12-07,42.63,43.31,42.01,42.6,29406,38.007182450523,38.6134429259242,37.4544155464806,37.9804356648435,32982.6548345667,0.0,1.0
2021-12-08,42.79,43.33,42.35,42.35,15698,38.1498319741468,38.6312741163772,37.7575457841813,37.7575457841813,17607.3493706396,0.0,1.0
2021-12-09,42.45,43.525,42.015,42.53,22093,37.8467017364462,38.8051282232937,37.4588733440939,37.9180264982581,24780.1738849242,0.0,1.0
2021-12-10,42.6,42.75,42.0601,42.75,9628,37.9804356648435,38.1141695932408,37.4990826785654,38.1141695932408,10799.0546401145,0.0,1.0
2021-12-13,42.38,43.37,42.1,42.27,26201,37.7842925698607,38.6669364972832,37.5346559035191,37.6862210223694,29387.8303516453,0.0,1.0
2021-12-14,42.21,43.751,41.52,42.14,31210,37.6327274510104,39.0066206754124,37.0175513803827,37.570318284425,35006.0755419584,0.0,1.0
2021-12-15,42.28,42.71,41.87,42.0,28847,37.6951366175959,38.0785072123349,37.3295972133098,37.4454999512542,32355.6636065002,0.0,1.0
2021-12-16,43.03,44.21,41.62,42.51,35227,38.3638062595825,39.4158464963082,37.1067073326476,37.9001953078051,39511.6636692268,0.0,1.0
2021-12-17,47.62,47.99,43.05,43.31,170679,42.456064468541,42.7859414919211,38.3816374500355,38.6134429259242,191438.704499388,0.0,1.0
2021-12-20,46.53,46.86,45.5129,46.66,33780,41.4842645888537,41.7784792313279,40.5774593983675,41.6001673267981,37888.6649089187,0.0,1.0
2021-12-21,45.77,46.98,45.56,46.9,19209,40.8066793516405,41.8854663740457,40.6194518518843,41.8141416122338,21545.3926653469,0.0,1.0
2021-12-22,46.47,46.57,45.58,45.58,22372,41.4307710174948,41.5199269697597,40.6372830423373,40.6372830423373,25093.1086839055,0.0,1.0
2021-12-23,46.81,47.3401,46.19,46.73,8312,41.7339012551954,42.2065169581516,41.1811343511531,41.6625764933835,9322.98942341422,0.0,1.0
2021-12-27,45.87,47.8157,45.52,47.12,22854,40.8958353039054,42.6305426671234,40.5837894709783,42.0102847072166,25633.7343939736,0.0,1.0
2021-12-28,46.65,46.944,45.1114,46.19,16941,41.5912517315716,41.8533702312304,40.219498250024,41.1811343511531,19001.535589757,0.0,1.0
2021-12-29,46.36,47.4933,46.29,46.84,13398,41.3326994700034,42.3431038770214,41.270290303418,41.7606480408749,15027.6001317257,0.0,1.0
2021-12-30,46.11,46.909,46.11,46.36,10205,41.1098095893412,41.8221656479377,41.1098095893412,41.3326994700034,11446.2352100508,0.0,1.0
2021-12-31,46.33,47.17,45.77,45.97,28013,41.3059526843239,42.054862683349,40.8066793516405,40.9849912561703,31420.224099868,0.0,1.0
2022-01-03,46.04,46.7499,45.82,46.43,11332,41.0474004227558,41.6803185278842,40.851257327773,41.3951086365888,12710.3123371186,0.0,1.0
2022-01-04,45.5,46.11,45.37,46.07,10443,40.5659582805253,41.1098095893412,40.450055542581,41.0741472084352,11713.1831747732,0.0,1.0
2022-01-05,44.84,45.57,44.5,45.555,11344,39.9775289955771,40.6283674471108,39.6743987578764,40.614994054271,12723.7718983651,0.0,1.0
2022-01-06,44.6,45.33,44.15,44.52,12217,39.7635547101413,40.414393161675,39.3623529249493,39.6922299483294,13702.9549790485,0.0,1.0
2022-01-07,43.92,44.9349,43.3914,43.3914,19055,39.1572942347401,40.0621379942764,38.6860158710678,38.6860158710678,21372.6616293501,0.0,1.0
2022-01-10,44.02,44.4347,43.5754,43.65,16114,39.246450187005,39.6161799210475,38.8500628232352,38.9165731636249,18073.9474938518,0.0,1.0
2022-01-11,43.94,44.6039,43.035,44.6039,14326,39.175125425193,39.7670317922797,38.3682640571958,39.7670317922797,16068.4728681223,0.0,1.0
2022-01-12,43.65,44.05,43.0194,44.05,19123,38.9165731636249,39.2731969726844,38.3543557286425,39.2731969726844,21448.9324764136,0.0,1.0
2022-01-13,44.66,45.2,43.59,44.4556,21776,39.8170482815002,40.2984904237307,38.8630795922659,39.6348135150708,24424.6171419957,0.0,1.0
2022-01-14,44.65,44.815,44.0018,44.0018,11490,39.8081326862738,39.9552400075108,39.2302238036927,39.2302238036927,12887.5298935309,0.0,1.0
2022-01-18,44.08,44.71,44.0,44.2,18103,39.2999437583639,39.8616262576327,39.228618996552,39.4069309010818,20304.8697704605,0.0,1.0
2022-01-19,44.05,44.6,43.84,44.01,11052,39.2731969726844,39.7635547101413,39.0859694729282,39.2375345917785,12396.2559080334,0.0,1.0
2022-01-20,44.54,45.0,43.9001,44.35,16854,39.7100611387824,40.1201785192009,39.1395522002394,39.5406648294791,18903.9537707198,0.0,1.0
2022-01-21,44.58,45.04,44.1,44.78,27558,39.7457235196883,40.1558409001068,39.3177749488169,39.9240354242181,30909.8824026046,0.0,1.0
2022-01-24,45.52,46.0,44.6,44.64,45877,40.5837894709783,41.0117380418498,39.7635547101413,39.7992170910473,51457.0242755022,0.0,1.0
2022-01-25,45.93,46.81,45.24,45.24,25377,40.9493288752644,41.7339012551954,40.3341528046366,40.3341528046366,28463.6071460518,0.0,1.0
2022-01-26,47.01,47.95,45.795,47.47,57426,41.9122131597252,42.7502791110152,40.8289683397068,42.3223305401437,64410.7303451618,0.0,1.0
2022-01-27,47.48,47.89,46.555,47.36,36459,42.3312461353702,42.6967855396562,41.5065535769199,42.2242589926523,40893.5119572015,0.0,1.0
2022-01-28,48.43,48.77,47.09,47.09,29947,43.1782276818866,43.4813579195873,41.9835379215371,41.9835379215371,33589.4567207634,0.0,1.0
2022-01-31,48.2,49.0,47.7,48.4,39089,42.9731689916774,43.6864166097965,42.5273892303529,43.1514808962072,43843.3991303944,0.0,1.0
2022-02-01,47.26,47.85,46.391,47.85,35720,42.1351030403874,42.6611231587503,41.3603378152055,42.6611231587503,40064.6273104374,0.0,1.0
2022-02-02,46.41,47.6,45.9,47.26,21376,41.3772774461358,42.438233278088,40.9225820895849,42.1351030403874,23975.9651004454,0.0,1.0
2022-02-03,46.55,46.9383,45.6225,46.72,19426,41.5020957793067,41.8482883419513,40.6751743220498,41.653660898157,21788.7863978879,0.0,1.0
2022-02-04,45.84,46.83,45.4654,46.83,23331,40.869088518226,41.7517324456484,40.5351103210417,41.7517324456484,26168.7519535222,0.0,1.0
2022-02-07,46.81,47.29,46.13,46.13,24594,41.7339012551954,42.1618498260669,41.1276407797942,41.1276407797942,27585.3707747172,0.0,1.0
2022-02-08,46.7,47.23,46.1501,46.41,19803,41.8743218800126,42.3495550833618,41.3812450148773,41.6142886178027,22085.1361521731,0.2675,1.0
2022-02-09,46.59,46.96,46.195,46.81,22591,41.7756885736571,42.1074551495801,41.4215053371988,41.9729551863681,25194.4306829139,0.0,1.0
2022-02-10,46.1,46.8793,45.5752,46.17,32359,41.3363220271645,42.0350941693721,40.8657514892067,41.3990886766634,36088.1139599136,0.0,1.0
2022-02-11,46.21,46.9594,45.8001,46.14,14270,41.43495533352,42.1069171497273,41.0674117673826,41.372188684021,15914.5024941428,0.0,1.0
2022-02-14,46.21,47.0,45.78,46.24,52587,41.43495533352,42.1433218064367,41.0493887723122,41.4618553261624,58647.2279368947,0.0,1.0
2022-02-15,45.9,46.6583,45.785,46.24,21580,41.1569887428818,41.8369308902397,41.0538721044192,41.4618553261624,24066.9210808411,0.0,1.0
2022-02-16,46.46,46.58,45.54,46.11,17165,41.6591219388734,41.766721909443,40.8341888311729,41.3452886913786,19143.1279125411,0.0,1.0
2022-02-17,46.19,47.19,45.0624,46.03,17383,41.4170220050917,42.3136884265053,40.4059409483058,41.2735553776655,19386.2506556191,0.0,1.0
2022-02-18,46.45,46.95,46.12,46.33,13483,41.6501552746592,42.098488485366,41.3542553555928,41.5425553040896,15036.8070867924,0.0,1.0
2022-02-22,47.06,47.09,46.1716,46.1716,12053,42.1971217917215,42.2240217843639,41.4005233429377,41.4005233429377,13442.0111115559,0.0,1.0
2022-02-23,46.69,48.084,45.1065,47.13,15320,41.8653552157985,43.115308207249,40.4454839374901,42.2598884412204,17085.5065319038,0.0,1.0
2022-02-24,46.8,47.145,45.574,45.94,21342,41.963988522154,42.2733384375416,40.864675489501,41.1928553997383,23801.4934989485,0.0,1.0
2022-02-25,46.81,47.01,46.29,46.99,9984,41.9729551863681,42.1522884706508,41.5066886472331,42.1343551422225,11134.5755361964,0.0,1.0
2022-02-28,46.48,47.24,45.06,46.42,16474,41.6770552673016,42.3585217475759,40.4037889488944,41.6232552820168,18372.4957315003,0.0,1.0
2022-03-01,46.46,46.79,45.9796,46.21,26719,41.6591219388734,41.9550218579398,41.2283633900263,41.43495533352,29798.1494142258,0.0,1.0
2022-03-02,48.12,48.7,46.82,46.82,33374,43.1475881984198,43.6676547228397,41.9819218505822,41.9819218505822,37220.0845297493,0.0,1.0
2022-03-03,49.12,49.27,48.5,48.61,30043,44.0442546198334,44.1787545830454,43.488321438557,43.5869547449125,33505.213625195,0.0,1.0
2022-03-04,49.47,49.55,47.91,48.8,21452,44.3580878673281,44.4298211810412,42.959288249923,43.7573213649811,23924.1701124283,0.0,1.0
2022-03-07,50.24,50.56,49.7,49.7,21790,45.0485210118166,45.3354542666689,44.5643211442533,44.5643211442533,24301.1218883933,0.0,1.0
2022-03-08,49.45,50.88,49.44,50.2,37780,44.3401545388999,45.6223875215212,44.3311878746857,45.01265435496,42133.8405205827,0.0,1.0
2022-03-09,48.44,50.05,48.13,50.05,32531,43.4345214532722,44.878154391748,43.156554862634,44.878154391748,36279.9355737183,0.0,1.0
2022-03-10,47.82,48.5141,46.94,48.44,15324,42.8785882719958,43.5009644350989,42.0895218211519,43.4345214532722,17089.9674996667,0.0,1.0
2022-03-11,48.21,48.58,47.5239,47.83,12710,43.2282881763471,43.5600547522701,42.6130853446152,42.8875549362099,14174.7250666121,0.0,1.0
2022-03-14,47.54,48.465,47.295,48.43,42976,42.627521674,43.4569381138075,42.4078384007537,43.425554789058,47928.6376445888,0.0,1.0
2022-03-15,47.1,48.055,46.81,47.46,18992,42.232988448578,43.089304881028,41.9729551863681,42.5557883602869,21180.6749382453,0.0,1.0
2022-03-16,46.77,47.62,46.23,47.18,56021,41.9370885295116,42.6992549877131,41.4528886619482,42.3047217622911,62476.9687613437,0.0,1.0
2022-03-17,47.06,47.67,46.5,47.0,18053,42.1971217917215,42.7440883087838,41.6949885957299,42.1433218064367,20133.4627559047,0.0,1.0
2022-03-18,48.08,48.3,46.11,46.11,201816,43.1117215415633,43.3089881542743,41.3452886913786,41.3452886913786,225073.667509315,0.0,1.0
2022-03-21,48.3,48.67,47.3961,48.08,19852,43.3089881542743,43.6407547301973,42.4984913759586,43.1117215415633,22139.7830072686,0.0,1.0
2022-03-22,47.45,48.42,47.45,47.95,19419,42.5468216960728,43.4165881248439,42.5468216960728,42.9951549067795,21656.8832469348,0.0,1.0
2022-03-23,46.77,47.78,46.65,47.78,45846,41.9370885295116,42.8427216151392,41.8294885589419,42.8427216151392,51129.3820144689,0.0,1.0
2022-03-24,47.03,47.3,46.632,47.23,21183,42.1702217990791,42.4123217328607,41.8133485633565,42.3495550833618,23624.1700303733,0.0,1.0
2022-03-25,47.04,47.71,46.39,46.39,14525,42.1791884632932,42.7799549656403,41.5963552893744,41.5963552893744,16198.8891890276,0.0,1.0
2022-03-28,47.5,47.87,46.82,47.03,14748,42.5916550171435,42.9234215930665,41.9819218505822,42.1702217990791,16447.5881418093,0.0,1.0
2022-03-29,48.19,48.5,47.62,47.88,12818,43.2103548479188,43.488321438557,42.6992549877131,42.9323882572806,14295.1711962104,0.0,1.0
2022-03-30,48.15,48.5997,48.08,48.39,14720,43.1744881910623,43.5777190807719,43.1117215415633,43.3896881322015,16416.361367469,0.0,1.0
2022-03-31,48.55,48.7199,48.15,48.15,13962,43.5331547596277,43.6854983846258,43.1744881910623,43.1744881910623,15571.0079763996,0.0,1.0
2022-04-01,49.27,49.43,48.15,48.55,26443,44.1787545830454,44.3222212104716,43.1744881910623,43.5331547596277,29490.3426385858,0.0,1.0
2022-04-04,48.46,49.89,48.45,49.63,20017,43.4524547817005,44.7346877643218,43.4434881174863,44.5015544947543,22323.7979274882,0.0,1.0
2022-04-05,48.15,48.89,48.02,48.66,11003,43.1744881910623,43.8380213429083,43.0579215562785,43.6317880659832,12271.0070737949,0.0,1.0
2022-04-06,48.33,48.555,47.87,48.44,12658,43.3358881469167,43.5376380917347,42.9234215930665,43.4345214532722,14116.7324856944,0.0,1.0
2022-04-07,48.64,49.058,48.07,48.13,11532,43.6138547375549,43.9886613017058,43.1027548773492,43.156554862634,12860.9700604383,0.0,1.0
2022-04-08,47.78,48.92,47.75,48.7,16330,42.8427216151392,43.8649213355507,42.8158216224968,43.6676547228397,18211.9008920359,0.0,1.0
2022-04-11,47.34,47.98,47.0,47.98,7852,42.4481883897173,43.022054899422,42.1433218064367,43.022054899422,8756.87971857108,0.0,1.0
2022-04-12,47.42,47.72,46.88,47.62,10461,42.5199217034304,42.7889216298544,42.0357218358671,42.6992549877131,11666.5459419221,0.0,1.0
2022-04-13,46.82,47.82,46.481,47.82,26224,41.9819218505822,42.8785882719958,41.6779519337231,42.8785882719958,29246.104653567,0.0,1.0
2022-04-14,46.35,47.39,46.3199,47.04,13484,41.5604886325179,42.493021710788,41.5334989732333,42.1791884632932,15037.9223287331,0.0,1.0
2022-04-18,46.11,46.55,46.01,46.05,15911,41.3452886913786,41.7398219168006,41.2556220492373,41.2914887060938,17744.6145188722,0.0,1.0
2022-04-19,46.85,47.1,46.29,46.4,14750,42.0088218432246,42.232988448578,41.5066886472331,41.6053219535886,16449.8186256907,0.0,1.0
2022-04-20,48.0,48.19,46.91,46.91,9618,43.0399882278502,43.2103548479188,42.0626218285095,42.0626218285095,10726.3969858911,0.0,1.0
2022-04-21,47.68,48.3744,47.51,48.02,14020,42.7530549729979,43.3757001360275,42.6006216813576,43.0579215562785,15635.6920089616,0.0,1.0
2022-04-22,46.38,47.9863,46.38,47.95,17568,41.5873886251603,43.0277038978769,41.5873886251603,42.9951549067795,19592.5704146532,0.0,1.0
2022-04-25,47.08,47.26,46.0461,46.33,54775,42.2150551201498,42.3764550760042,41.2879917070503,41.5425553040896,61087.3773032006,0.0,1.0
2022-04-26,46.95,47.8,46.89,47.05,17748,42.098488485366,42.8606549435675,42.0446885000812,42.1881551275074,19793.3139639837,0.0,1.0
2022-04-27,46.25,47.055,46.1,46.9,11929,41.4708219903765,42.1926384596144,41.3363220271645,42.0536551642953,13303.7211109061,0.0,1.0
2022-04-28,46.96,47.64,46.5,46.65,12641,42.1074551495801,42.7171883161413,41.6949885957299,41.8294885589419,14097.7733727021,0.0,1.0
2022-04-29,46.5,46.8,46.05,46.8,24571,41.6949885957299,41.963988522154,41.2914887060938,41.963988522154,27402.6097255489,0.0,1.0
2022-05-02,45.97,46.4773,45.51,46.17,29150,41.2197553923807,41.6746342679638,40.8072888385305,41.3990886766634,32509.3025721278,0.0,1.0
2022-05-03,45.58,46.37,45.475,46.37,11475,40.8700554880294,41.5784219609461,40.775905513781,41.5784219609461,12797.401269817,0.0,1.0
2022-05-04,46.62,46.62,45.425,45.5726,12304,41.8025885662995,41.8025885662995,40.7310721927103,40.863420156511,13721.9368386779,0.0,1.0
2022-05-05,45.16,46.54,44.29,46.54,18405,40.4934555910357,41.7308552525864,39.713355804406,41.7308552525864,20526.0279190399,0.0,1.0
2022-05-06,45.0,45.09,44.185,44.97,12959,40.5946892300133,40.6758786084734,39.8594743028475,40.56762610386,14365.3027295218,0.2729,1.0
2022-05-09,46.01,46.06,44.54,44.54,29478,41.5058144771759,41.5509196874314,40.1797212956621,40.1797212956621,32676.9344749474,0.0,1.0
2022-05-10,44.87,46.25,44.62,46.01,54715,40.4774156833489,41.7223194864026,40.251889632071,41.5058144771759,60652.6382317914,0.0,1.0
2022-05-11,45.0,45.69,44.7,44.75,19074,40.5946892300133,41.2171411315402,40.3240579684799,40.3691631787355,21143.8987779072,0.0,1.0
2022-05-12,45.1,45.265,44.78,44.85,19431,40.6848996505245,40.8337468443679,40.3962263048888,40.4593735992466,21539.640198884,0.0,1.0
2022-05-13,45.37,45.66,44.5129,45.47,16943,40.9284677859046,41.1900780053869,40.1552742717036,41.0186782064157,18781.6439652973,0.0,1.0
2022-05-16,44.95,45.8753,44.795,45.06,14429,40.5495840197578,41.3843010407474,40.4097578679655,40.64881548232,15994.8262276619,0.0,1.0
2022-05-17,45.24,45.305,44.66,45.16,16577,40.8111942392401,40.8698310125723,40.2879738002755,40.7390259028312,18375.925869842,0.0,1.0
2022-05-18,46.84,48.5399,45.485,45.52,43780,42.2545609674183,43.7880479056872,41.0322097694924,41.0637834166713,48530.9787405251,0.0,1.0
2022-05-19,47.66,47.99,45.5501,46.7,36428,42.9942864156097,43.2919808032964,41.0909367532451,42.1282663787027,40381.1442110518,0.0,1.0
2022-05-20,47.07,47.77,46.72,47.77,31778,42.462044934594,43.0935178781719,42.146308462805,43.0935178781719,35226.529063874,0.0,1.0
2022-05-23,47.42,47.92,46.9178,47.71,12262,42.7777814063829,43.2288335089386,42.324744674576,43.0393916258653,13592.6647171384,0.0,1.0
2022-05-24,48.73,49.44,47.24,47.69,27350,43.9595379150789,44.600031900708,42.6154026494629,43.021349541763,30318.005220497,0.0,1.0
2022-05-25,48.89,50.0,48.58,49.06,31840,44.1038745878967,45.1052102555704,43.8242222843122,44.2572323027657,35295.2572658364,0.0,1.0
2022-05-26,48.52,49.46,48.337,49.23,18390,43.7700960320055,44.6180739848102,43.6050109624701,44.4105900176346,20385.6715175481,0.0,1.0
2022-05-27,49.08,50.0,48.76,48.95,19926,44.2752743868679,45.1052102555704,43.9866010412322,44.1580008402034,22088.3572951965,0.0,1.0
2022-05-31,49.08,49.44,48.275,48.43,23702,44.2752743868679,44.600031900708,43.5490805017532,43.6889066535455,26274.1264985821,0.0,1.0
2022-06-01,48.54,49.12,48.4399,49.0,31591,43.7881381161077,44.3113585550723,43.6978374851761,44.203106050459,35019.2359386005,0.0,1.0
2022-06-02,49.14,49.19,48.4,48.4,15965,44.3294006391746,44.3745058494301,43.6618435273921,43.6618435273921,17697.5120053102,0.0,1.0
2022-06-03,48.6,49.05,48.1156,48.1156,17746,43.8422643684144,44.2482112607145,43.4052850914584,43.4052850914584,19671.7850326487,0.0,1.0
2022-06-06,48.3,49.14,48.05,48.76,20067,43.571633106881,44.3294006391746,43.3461070556031,43.9866010412322,22244.6585286916,0.0,1.0
2022-06-07,47.22,48.8525,47.09,48.54,26536,42.5973605653607,44.070045680205,42.4800870186962,43.7881381161077,29415.6704398943,0.0,1.0
2022-06-08,47.09,47.71,46.84,47.45,15047,42.4800870186962,43.0393916258653,42.2545609674183,42.8048445325363,16679.8912085126,0.0,1.0
2022-06-09,46.39,47.8438,46.36,46.95,15984,41.8486140751182,43.1600931685092,41.8215509489649,42.3537924299806,17718.5738736536,0.0,1.0
2022-06-10,46.97,47.0747,46.105,46.15,18672,42.3718345140828,42.466284824358,41.5915143766614,41.6321090658915,20698.2739845382,0.0,1.0
2022-06-13,45.03,46.5,44.87,46.48,31960,40.6217523561667,41.9478455376805,40.4774156833489,41.9298034535782,35428.2795922152,0.0,1.0
2022-06-14,45.34,45.46,44.08,45.02,45737,40.9014046597512,41.0096571643646,39.7647533613108,40.6127313141156,50700.3511798857,0.0,1.0
2022-06-15,45.61,47.44,44.9,45.51,50184,41.1449727951313,42.7958234904852,40.5044788095022,41.0547623746202,55629.936891606,0.0,1.0
2022-06-16,45.12,45.6099,44.6673,45.19,49545,40.7029417346267,41.1448825847108,40.2945591609728,40.7660890289845,54921.593003639,0.0,1.0
2022-06-17,45.17,45.9,45.05,45.46,55715,40.7480469448823,41.4065830146136,40.6397944402689,41.0096571643646,61761.1576182813,0.0,1.0
2022-06-21,45.65,46.34,44.965,45.45,43002,41.1810569633357,41.8035088648626,40.5631155828344,41.0006361223135,47668.5506578361,0.0,1.0
2022-06-22,45.61,45.86,45.02,45.342,24830,41.1449727951313,41.3704988464091,40.6127313141156,40.9032088681614,27524.5363665427,0.0,1.0
2022-06-23,46.35,46.4019,45.435,45.83,24263,41.8125299069137,41.859349115159,40.9871045592368,41.3434357202558,26896.0058744029,0.0,1.0
2022-06-24,47.85,48.01,46.32,46.32,172440,43.1656862145809,43.3100228873987,41.7854667807604,41.7854667807604,191153.083006307,0.0,1.0
2022-06-27,48.68,48.855,47.865,48.03,17922,43.9144327048233,44.0723009407178,43.1792177776575,43.3280649715009,19866.8844446709,0.0,1.0
2022-06-28,48.86,49.23,48.635,48.98,13751,44.0768114617434,44.4105900176346,43.8738380155933,44.1850639663567,15243.2500836217,0.0,1.0
2022-06-29,47.9,49.07,47.57,49.07,17741,43.2107914248364,44.2662533448168,42.9130970371497,44.2662533448168,19666.2424357162,0.0,1.0
2022-06-30,49.17,49.17,47.81,47.81,20659,44.3564637653279,44.3564637653279,43.1296020463764,43.1296020463764,22900.9020054936,0.0,1.0
2022-07-01,50.38,50.61,49.03,49.03,26642,45.4480098535127,45.6554938206883,44.2301691766123,44.2301691766123,29533.1734948623,0.0,1.0
2022-07-05,49.95,50.41,48.82,50.41,23310,45.0601050453148,45.4750729796661,44.0407272935389,45.4750729796661,25839.5868990781,0.0,1.0
2022-07-06,50.44,50.46,48.3354,49.95,39010,45.5021361058194,45.5201781899216,43.6035675957419,45.0601050453148,43243.3412669685,0.0,1.0
2022-07-07,49.63,50.5704,49.575,50.44,37620,44.7714316996792,45.6197704941659,44.721815968398,45.5021361058194,41702.4993197477,0.0,1.0
2022-07-08,50.4,50.46,49.29,49.85,34256,45.4660519376149,45.5201781899216,44.4647162699413,44.9698946248037,37973.4401035959,0.0,1.0
2022-07-11,49.7,50.39,49.41,50.39,18221,44.834578994037,45.4570308955638,44.5729687745546,45.4570308955638,20198.3317412313,0.0,1.0
2022-07-12,50.34,50.69,50.0,50.02,47048,45.4119256853083,45.7276621570972,45.1052102555704,45.1232523396726,52153.6200955738,0.0,1.0
2022-07-13,50.78,51.3788,49.72,50.18,55472,45.8088515355573,46.349031533578,44.8526210781392,45.2675890124904,61491.7874073642,0.0,1.0
2022-07-14,49.88,50.6,48.97,50.42,24508,44.996957750957,45.6464727786372,44.1760429243056,45.4840940217172,27167.5931240929,0.0,1.0
2022-07-15,50.54,50.77,49.93,50.42,41805,45.5923465263305,45.7998304935062,45.0420629612126,45.4840940217172,46341.6529522077,0.0,1.0
2022-07-18,50.77,51.22,50.35,50.89,34802,45.7998304935062,46.2057773858063,45.4209467273594,45.9080829981195,38578.6916886193,0.0,1.0
2022-07-19,51.6,51.95,50.9919,51.08,29281,46.5485769837486,46.8643134555376,46.0000074166204,46.0794827970907,32458.556155809,0.0,1.0
2022-07-20,51.54,51.9513,51.04,51.7,32423,46.4944507314419,46.8654861910043,46.0433986288862,46.6387874042598,35941.52406816,0.0,1.0
2022-07-21,50.88,51.7745,50.03,51.19,29693,45.8990619560684,46.7059941675406,45.1322733817237,46.1787142596529,32915.2661430428,0.0,1.0
2022-07-22,50.93,51.14,50.25,50.25,23605,45.944167166324,46.1336090493974,45.3307363068482,45.3307363068482,26166.6001180926,0.0,1.0
2022-07-25,51.56,51.61,50.95,50.95,17465,46.5124928155442,46.5575980257997,45.9622092504262,45.9622092504262,19360.291085045,0.0,1.0
2022-07-26,51.77,51.85,51.565,51.58,17809,46.7019346986176,46.7741030350265,46.5170033365697,46.5305348996464,19741.6217539975,0.0,1.0
2022-07-27,51.73,52.22,51.28,51.8291,19303,46.6658505304131,47.1078815909177,46.259903638113,46.7552490571397,21397.7497174133,0.0,1.0
2022-07-28,51.69,51.95,51.35,51.75,61003,46.6297663622087,46.8643134555376,46.3230509324708,46.6838926145153,67623.0081340395,0.0,1.0
2022-07-29,51.56,52.04,51.29,51.85,33026,46.5124928155442,46.9455028339976,46.2689246801641,46.7741030350265,36609.9612582133,0.0,1.0
2022-08-01,51.87,52.22,50.77,51.55,38878,46.7921451191287,47.1078815909177,45.7998304935062,46.5034717734931,43097.0167079519,0.0,1.0
2022-08-02,51.7,52.475,51.7,51.99,30207,46.6387874042598,47.3379181632211,46.6387874042598,46.9003976237421,33485.0451076985,0.0,1.0
2022-08-03,51.84,52.08,50.635,51.53,37742,46.7650819929754,46.9815870022021,45.6780464258161,46.4854296893908,41837.7386848994,0.0,1.0
2022-08-04,53.66,53.8,52.34,52.34,31827,48.4069116462781,48.5332062349937,47.2161340955311,47.2161340955311,35280.8465138121,0.0,1.0
2022-08-05,53.7,53.76,53.0,53.68,34668,48.4429958144826,48.4971220667893,47.8115228709046,48.4249537303804,38430.1500908297,0.0,1.0
2022-08-08,53.69,54.0,52.75,53.42,39877,48.6801590100064,48.9612327535918,47.8278708842957,48.4353528462384,43980.8779087987,0.2729,1.0
2022-08-09,53.51,53.85,52.89,53.85,28364,48.5169549008277,48.8252293292763,47.9548074136569,48.8252293292763,31283.0358603999,0.0,1.0
2022-08-10,54.19,54.44,53.34,53.87,28466,49.1335037577248,49.360176131584,48.3628176866035,48.843363119185,31395.5330278573,0.0,1.0
2022-08-11,53.97,54.845,53.78,54.55,39744,48.9340320687287,49.727385377236,48.7617610645957,49.4599119760821,43834.1904257416,0.0,1.0
2022-08-12,55.69,55.885,53.8,54.34,40983,50.4935380008801,50.6703424524903,48.7798948545044,49.2695071820403,45200.7001363267,0.0,1.0
2022-08-15,56.1,56.4,55.64,55.69,52667,50.8652806940093,51.1372875426403,50.4482035261083,50.4935380008801,58087.1403772275,0.0,1.0
2022-08-16,56.92,57.11,56.0,56.3,37290,51.6087660802675,51.7810370844005,50.7746117444656,51.0466185930966,41127.6409263261,0.0,1.0
2022-08-17,57.54,57.97,56.77,56.82,50748,52.1709135674384,52.5607900504762,51.472762655952,51.5180971307238,55970.64955026,0.0,1.0
2022-08-18,58.85,58.96,57.75,57.75,49363,53.3586768064607,53.4584126509588,52.3613183614801,52.3613183614801,54443.114482334,0.0,1.0
2022-08-19,58.67,60.355,58.4691,58.87,69440,53.1954726972821,54.7232444970932,53.0133187776488,53.3768105963694,76586.3069435259,0.0,1.0
2022-08-22,58.49,59.015,58.0725,58.53,75231,53.0322685881034,53.5082805732078,52.6537257237585,53.0685361679209,82973.2784802478,0.0,1.0
2022-08-23,56.41,58.77,55.78,58.7,81962,51.1463544375947,53.2861416468257,50.5751400554695,53.2226733821452,90396.9886190276,0.0,1.0
2022-08-24,56.67,57.76,55.4973,56.12,52867,51.3820937064083,52.3703852564345,50.3188189351095,50.883414483918,58307.7230585165,0.0,1.0
2022-08-25,57.26,57.35,55.53,56.88,55558,51.917040508716,51.9986425633054,50.3484676816102,51.57249850045,61275.6630352595,0.0,1.0
2022-08-26,56.65,57.5799,56.65,57.56,37128,51.3639599164995,52.2070904783063,51.3639599164995,52.1890473573471,40948.9689544821,0.0,1.0
2022-08-29,56.0,56.63,55.36,56.55,27401,50.7746117444656,51.3458261265908,50.194330467386,51.2732909669559,30220.9302499936,0.0,1.0
2022-08-30,54.9,56.04,54.63,56.04,40256,49.777253299485,50.810879324283,49.532447135717,50.810879324283,44398.8820898413,0.0,1.0
2022-08-31,54.63,55.47,54.32,54.91,23562,49.532447135717,50.294066311884,49.2513733921316,49.7863201944394,25986.8456826521,0.0,1.0
2022-09-01,54.92,55.3224,53.36,54.65,26273,49.7953870893937,50.1602389423575,48.3809514765122,49.5505809256258,28976.8439275239,0.0,1.0
2022-09-02,54.56,55.91,54.44,55.18,21216,49.4689788710365,50.6930096898762,49.360176131584,50.0311263582073,23399.4108311326,0.0,1.0
2022-09-06,53.46,54.8519,52.98,54.53,31305,48.4716204260559,49.7336415347545,48.0364094682462,49.4417781861734,34526.704188754,0.0,1.0
2022-09-07,53.99,54.26,53.15,53.54,30645,48.9521658586374,49.1969720224054,48.1905466824704,48.5441555856908,33798.7813405005,0.0,1.0
2022-09-08,53.48,54.27,53.3,53.95,26179,48.4897542159646,49.2060389173598,48.326550106786,48.91589827882,28873.1700673181,0.0,1.0
2022-09-09,53.81,54.34,52.91,53.53,48960,48.7889617494588,49.2695071820403,47.9729412035656,48.5350886907365,53998.6403795368,0.0,1.0
2022-09-12,53.74,54.46,52.89,53.91,30520,48.7254934847782,49.3783099214928,47.9548074136569,48.8796306990025,33660.9171646949,0.0,1.0
2022-09-13,55.18,55.82,53.69,53.69,73938,50.0311263582073,50.6114076352869,48.6801590100064,48.6801590100064,81547.2114457147,0.0,1.0
2022-09-14,56.33,56.53,54.83,55.4,48418,51.0738192779597,51.2551571770471,49.7137850348044,50.2305980472034,53400.8613132437,0.0,1.0
2022-09-15,55.46,56.41,55.27,56.41,42045,50.2849994169297,51.1463544375947,50.1127284127966,51.1463544375947,46371.994173971,0.0,1.0
2022-09-16,55.23,59.63,55.0,55.61,327967,50.0764608329792,54.0658946129015,49.8679222490287,50.4210028412452,361719.201171477,0.0,1.0
2022-09-19,55.78,56.04,54.4735,55.13,72199,50.5751400554695,50.810879324283,49.3905502296812,49.9857918834355,79629.2450319071,0.0,1.0
2022-09-20,53.59,55.27,53.02,55.27,45567,48.5894900604627,50.1127284127966,48.0726770480637,50.1127284127966,50256.4551914696,0.0,1.0
2022-09-21,52.61,54.32,52.52,53.41,31263,47.7009343549345,49.2513733921316,47.6193323003452,48.426285951284,34480.3818256834,0.0,1.0
2022-09-22,52.43,52.82,51.98,52.68,30912,47.5377302457559,47.8913391489763,47.1297199728093,47.7644026196151,34093.2592200212,0.0,1.0
2022-09-23,51.38,52.815,50.84,51.89,28129,46.5857062755472,47.8868057014991,46.0960939480112,47.04811791822,31023.8512098854,0.0,1.0
2022-09-26,50.48,51.19,49.8,51.01,35514,45.769685729654,46.4134352714142,45.1531368727569,46.2502311622355,39168.8667164801,0.0,1.0
2022-09-27,49.69,51.24,49.52,50.27,42981,45.0534010282588,46.458769746186,44.8992638140346,45.5792809356122,47404.3211224034,0.0,1.0
2022-09-28,50.05,50.6,48.9455,49.78,37242,45.3798092466161,45.8784884691064,44.3783706989061,45.1350030828481,41074.7010828167,0.0,1.0
2022-09-29,48.44,49.83,47.955,49.83,33361,43.9200391589627,45.18033755762,43.4802947536758,45.18033755762,36794.2941524045,0.0,1.0
2022-09-30,48.12,48.89,48.035,48.51,44520,43.6298985204229,44.3280494319093,43.5528299133108,43.9835074236433,49101.7048549219,0.0,1.0
2022-10-03,49.36,49.88,48.17,48.56,33924,44.7541934947647,45.2256720323918,43.6752329951948,44.0288418984151,37415.2344002329,0.0,1.0
2022-10-04,49.34,50.01,48.41,49.75,57516,44.7360597048559,45.3435416667986,43.8928384740996,45.107802397985,63435.1674850784,0.0,1.0
2022-10-05,48.99,49.12,48.37,49.12,34201,44.418718381453,44.5365880158598,43.8565708942821,44.5365880158598,37720.7414138182,0.0,1.0
2022-10-06,47.7,48.7,47.64,48.61,24390,43.2490889323394,44.1557784277763,43.1946875626132,44.074176373187,26900.0579831884,0.0,1.0
2022-10-07,46.59,47.92,45.64,47.85,48798,42.2426635924045,43.4485606213355,41.3813085717394,43.385092356655,53819.9684076927,0.0,1.0
2022-10-10,46.12,46.84,45.61,46.34,33793,41.8165195295491,42.4693359662637,41.3541078868763,42.0159912185453,37270.7527439887,0.0,1.0
2022-10-11,46.75,46.98,45.73,46.05,17866,42.3877339116744,42.5962724956249,41.4629106263288,41.7530512648686,19704.6509195426,0.0,1.0
2022-10-12,46.14,46.69,45.9201,46.64,32647,41.8346533194579,42.3333325419482,41.6352722994113,42.2879980671763,36006.8139802029,0.0,1.0
2022-10-13,47.06,47.22,45.44,45.87,37123,42.6688076552598,42.8138779745297,41.1999706726521,41.5898471556899,40943.4543874498,0.0,1.0
2022-10-14,46.89,47.67,46.76,47.67,31508,42.5146704410355,43.2218882474763,42.3968008066288,43.2218882474763,34750.5956102624,0.0,1.0
2022-10-17,48.66,48.75,46.99,46.99,54838,44.1195108479588,44.2011129025482,42.6053393905792,42.6053393905792,60481.5653826193,0.0,1.0
2022-10-18,49.43,50.06,48.91,49.01,63765,44.8176617594452,45.3888761415705,44.3461832218181,44.4368521713617,70327.2733619519,0.0,1.0
2022-10-19,49.54,49.55,48.64,49.01,48639,44.9173976039433,44.9264644988977,44.1013770580501,44.4368521713617,53644.605176068,0.0,1.0
2022-10-20,48.24,49.64,47.82,49.64,52441,43.7387012598753,45.008066553487,43.3578916717919,45.008066553487,57837.8819473711,0.0,1.0
2022-10-21,50.29,50.86,48.435,48.67,260594,45.597414725521,46.11422773792,43.9155057114855,44.1285777429132,287412.616239072,0.0,1.0
2022-10-24,51.09,51.44,50.195,50.44,31027,46.3227663218705,46.6401076452734,45.5112792234545,45.7334181498365,34220.0942617624,0.0,1.0
2022-10-25,52.06,52.685,50.31,50.94,37079,47.2022551324442,47.7689360670923,45.6155485154297,46.1867628975549,40894.9261975663,0.0,1.0
2022-10-26,51.61,52.94,51.61,52.25,29034,46.7942448594976,48.0001418884287,46.7942448594976,47.3745261365773,32021.987842718,0.0,1.0
2022-10-27,52.52,53.0,51.97,52.05,24101,47.6193323003452,48.0545432581549,47.1206530778549,47.1931882374899,26581.3160087258,0.0,1.0
2022-10-28,53.55,53.6212,52.49,52.49,41996,48.5532224806452,48.6177787727203,47.5921316154821,47.5921316154821,46317.9514170553,0.0,1.0
2022-10-31,52.28,53.31,52.0,53.31,57212,47.4017268214404,48.3356170017404,47.147853762718,48.3356170017404,63099.8818095191,0.0,1.0
2022-11-01,51.49,52.5682,51.41,52.45,19499,46.6854421200452,47.6630347340253,46.6129069604103,47.5558640356646,21505.7085122669,0.0,1.0
2022-11-02,51.17,51.91,50.94,51.05,35087,46.3953014815054,47.0662517081287,46.1867628975549,46.286498742053,38697.9226919282,0.0,1.0
2022-11-03,50.27,51.28,49.96,50.65,34434,45.5792809356122,46.4950373260035,45.2982071920268,45.9238229438782,37977.7202375198,0.0,1.0
2022-11-04,52.27,52.36,49.81,50.75,29373,47.392659926486,47.4742619810753,45.1622037677113,46.0144918934219,32395.8754875027,0.0,1.0
2022-11-07,51.38,51.9786,50.29,51.85,23987,46.5857062755472,47.1284506075157,45.597414725521,47.0118503384025,26455.5838803911,0.0,1.0
2022-11-08,51.79,52.2,50.8799,51.16,33655,46.9574489686763,47.3291916618054,46.1322708588792,46.386234586551,37118.5506938993,0.0,1.0
2022-11-09,51.61,52.2,51.0,51.38,34755,46.7942448594976,47.3291916618054,46.2411642672811,46.5857062755472,38331.7554409886,0.0,1.0
2022-11-10,53.43,53.64,51.45,52.36,57843,48.6968420967224,48.8882390055809,46.8922426703419,47.7216292753956,63465.1315553789,0.2784,1.0
2022-11-11,51.58,53.87,51.11,53.87,35896,47.0107264710639,49.0978641914736,46.5823619607614,49.0978641914736,39384.9620924205,0.0,1.0
2022-11-14,51.25,51.825,51.06,51.13,44370,46.7099599000004,47.2340228647322,46.5367912681761,46.6005902377956,48682.6044138818,0.0,1.0
2022-11-15,52.3,52.46,51.0277,51.67,32992,47.6669444442931,47.8127706605663,46.5073526007659,47.0927537177175,36198.7037372726,0.0,1.0
2022-11-16,53.56,53.63,51.93,52.55,32472,48.8153258974444,48.8791248670639,47.3297213191614,47.89479790722,35628.1616075629,0.0,1.0
2022-11-17,53.1,53.46,52.465,53.46,35572,48.396075525659,48.7241845122736,47.8173277298248,48.7241845122736,39029.4704577553,0.0,1.0
2022-11-18,55.62,55.63,52.7322,53.85,55651,50.6928384319614,50.7019525704785,48.060857511001,49.0796359144395,61060.077039372,0.0,1.0
2022-11-21,56.21,57.22,55.77,55.77,38522,51.2305726044688,52.1511005946932,50.8295505097176,50.8295505097176,42266.1998474544,0.0,1.0
2022-11-22,55.88,56.2635,54.81,56.22,43500,50.9298060334054,51.2793332455351,49.9545932120785,51.2396867429858,47728.0435430213,0.0,1.0
2022-11-23,55.82,56.39,55.17,55.88,39283,50.8751212023029,51.3946270977761,50.2827021986932,50.9298060334054,43101.1663103565,0.0,1.0
2022-11-25,55.77,56.485,55.73,56.01,24100,50.8295505097176,51.4812114136883,50.7930939556493,51.0482898341273,26442.4333192371,0.0,1.0
2022-11-28,54.06,55.45,54.04,55.45,18793,49.271032823298,50.5378980771712,49.2528045462639,50.5378980771712,20619.6120069885,0.0,1.0
2022-11-29,53.1,53.9199,52.78,53.85,27482,48.396075525659,49.1433437426738,48.1044230931127,49.0796359144395,30153.1515551566,0.0,1.0
2022-11-30,54.56,54.63,52.57,52.87,176215,49.7267397491517,49.7905387187712,47.9130261842541,48.1864503397663,193342.464205368,0.0,1.0
2022-12-01,54.24,54.955,53.91,54.71,23540,49.4350873166053,50.0867482205761,49.1343207455419,49.8634518269078,25828.0033333959,0.0,1.0
2022-12-02,54.52,55.075,53.4179,53.95,31833,49.6902831950834,50.196117882781,48.6858139891168,49.1707772996102,34927.053105862,0.0,1.0
2022-12-05,54.31,54.53,53.63,53.99,43342,49.4988862862249,49.6993973336005,48.8791248670639,49.2072338536785,47554.6865113018,0.0,1.0
2022-12-06,54.83,55.15,54.12,54.28,18463,49.9728214891127,50.264473921659,49.3257176544005,49.4715438706736,20257.5371939035,0.0,1.0
2022-12-07,54.93,55.3455,54.75,55.1,25270,50.0639628742834,50.4426553296678,49.8999083809761,50.2189032290736,27726.1531110839,0.0,1.0
2022-12-08,55.3,55.64,54.4,55.2,24665,50.4011859994151,50.7110667089956,49.5809135328785,50.3100446142444,27062.3492870947,0.0,1.0
2022-12-09,55.44,56.15,55.25,55.3,25395,50.5287839386541,51.1758877733663,50.3556153068297,50.4011859994151,27863.3026614949,0.0,1.0
2022-12-12,54.56,55.8,54.27,55.45,26816,49.7267397491517,50.8568929252688,49.4624297321566,50.5378980771712,29422.4187505669,0.0,1.0
2022-12-13,55.1,55.91,54.85,55.3,43342,50.2189032290736,50.9571484489566,49.9910497661468,50.4011859994151,47554.6865113019,0.0,1.0
2022-12-14,54.8,55.95,54.44,55.42,37352,49.9454790735614,50.9936050030249,49.6173700869468,50.51055566162,40982.4800556077,0.0,1.0
2022-12-15,53.13,55.0,52.81,54.85,54408,48.4234179412102,50.1277618439029,48.1317655086639,49.9910497661468,59696.2619100852,0.0,1.0
2022-12-16,55.79,55.8,52.07,52.82,162112,50.8477787867517,50.8568929252688,47.4573192584004,48.1408796471809,177868.703329799,0.0,1.0
2022-12-19,54.74,55.32,53.33,55.32,76062,49.890794242459,50.4194142764493,48.6057007115517,50.4194142764493,83454.9528268802,0.0,1.0
2022-12-20,54.52,54.9331,53.848,53.848,31491,49.6902831950834,50.0667882572237,49.0778130867361,49.0778130867361,34551.8119359376,0.0,1.0
2022-12-21,55.43,55.88,54.19,54.19,22366,50.5196698001371,50.9298060334054,49.38951662402,49.38951662402,24539.8947559359,0.0,1.0
2022-12-22,55.4,55.78,54.1,54.98,43720,50.4923273845858,50.8386646482346,49.3074893773663,50.1095335668688,47969.4267517447,0.0,1.0
2022-12-23,56.46,57.01,55.36,55.36,34200,51.4584260673956,51.9597036858346,50.4558708305175,50.4558708305175,37524.1169924443,0.0,1.0
2022-12-27,58.02,58.3,56.27,56.42,44051,52.880231676059,53.1354275545371,51.2852574355712,51.4219695133273,48332.5987612329,0.0,1.0
2022-12-28,57.91,58.7656,57.6,58.1,53545,52.7799761523712,53.559781843892,52.497437858342,52.9531447841956,58749.3814140478,0.0,1.0
2022-12-29,58.53,59.0,57.7197,57.85,39300,53.3450527404298,53.7734172507322,52.6065340963913,52.7252913212688,43119.8186492123,0.0,1.0
2022-12-30,58.58,59.98,58.18,58.18,58787,53.3906234330151,54.6666028254054,53.0260578923322,53.0260578923322,64500.8849600826,0.0,1.0
2023-01-03,58.99,59.13,58.1,59.0,52630,53.7643031122151,53.8919010514542,52.9531447841956,53.7734172507322,57745.4467050394,0.0,1.0
2023-01-04,59.35,60.01,59.07,59.44,33822,54.0924120988298,54.6939452409566,53.8372162203517,54.1744393454834,37109.3767520015,0.0,1.0
2023-01-05,58.72,59.35,57.9,59.3,59883,53.5182213722542,54.0924120988298,52.7708620138542,54.0468414062444,65703.412218086,0.0,1.0
2023-01-06,60.29,60.33,59.3,59.3,20509,54.9491411194347,54.985597673503,54.0468414062444,54.0468414062444,22502.4010350304,0.0,1.0
2023-01-09,59.61,61.0,59.5,60.29,33444,54.3293797002737,55.5962449541469,54.2291241765859,54.9491411194347,36694.6365115587,0.0,1.0
2023-01-10,59.5,60.09,59.03,59.71,43430,54.2291241765859,54.7668583490932,53.8007596662834,54.4205210854444,47651.2397947911,0.0,1.0
2023-01-11,59.09,59.91,58.65,59.69,46434,53.8554444973859,54.6028038557859,53.4544224026346,54.4022928084103,50947.2177902678,0.0,1.0
2023-01-12,59.37,59.76,57.92,59.12,30305,54.1106403758639,54.4660917780298,52.7890902908883,53.8827869129371,33250.5370016382,0.0,1.0
2023-01-13,60.25,60.435,58.8,59.39,32644,54.9126845653664,55.0812961279322,53.5911344803907,54.1288686528981,35816.8793889284,0.0,1.0
2023-01-17,61.03,61.51,60.0,60.0,33027,55.6235873696981,56.0610660185176,54.6848311024395,54.6848311024395,36237.1056113877,0.0,1.0
2023-01-18,59.57,61.35,59.09,61.35,31098,54.2929231462054,55.9152398022444,53.8554444973859,55.9152398022444,34120.6137494454,0.0,1.0
2023-01-19,61.17,61.95,59.2,59.31,127502,55.7511853089371,56.4620881132688,53.9557000210737,54.0559555447615,139894.735812007,0.0,1.0
2023-01-20,59.79,61.64,58.89,61.64,48979,54.493434193581,56.1795498192396,53.6731617270444,56.1795498192396,53739.5826366354,0.0,1.0
2023-01-23,60.75,60.88,58.94,59.68,40030,55.36839149122,55.486875291942,53.7187324196298,54.3931786698932,43920.7720236125,0.0,1.0
2023-01-24,61.96,61.97,60.175,60.79,24045,56.4712022517859,56.480316390303,54.8443285264883,55.4048480452883,26382.0875170563,0.0,1.0
2023-01-25,61.86,63.0,61.19,61.5,65935,56.3800608666152,57.4190726575615,55.7694135859713,56.0519518800005,72343.6448507841,0.0,1.0
2023-01-26,61.3,62.51,61.12,61.86,32258,55.8696691096591,56.9724798702249,55.7056146163517,56.3800608666152,35393.3615772593,0.0,1.0
2023-01-27,57.01,61.13,56.68,61.13,91551,51.9597036858346,55.7147287548688,51.6589371147712,55.7147287548688,100449.427917406,0.0,1.0
2023-01-30,57.28,58.41,57.08,57.43,64122,52.2057854257956,53.2356830782249,52.0235026554541,52.3424975035517,70354.4277716233,0.0,1.0
2023-01-31,58.9,59.29,56.95,57.58,32786,53.6822758655615,54.0377272677273,51.9050188547322,52.4792095813078,35972.6812781953,0.0,1.0
2023-02-01,60.22,60.55,58.34,59.16,45078,54.8853421498152,55.1861087208786,53.1718841086054,53.9192434670054,49459.4194674095,0.0,1.0
2023-02-02,60.89,61.6,59.8,60.0672,54193,55.4959894304591,56.1430932651713,54.5025483320981,54.7460781132743,59460.3646833782,0.0,1.0
2023-02-03,61.59,61.66,59.84,60.77,39818,56.1339791266542,56.1977780962737,54.5390048861664,55.3866197682542,43688.1663861154,0.0,1.0
2023-02-06,61.9,61.98,61.1,61.7,43746,56.4165174206835,56.48943052882,55.6873863393176,56.234234650342,47997.9538582301,0.0,1.0
2023-02-07,60.42,61.56,60.01,61.56,52146,55.0676249201566,56.106636711103,54.6939452409566,56.106636711103,57214.403645848,0.0,1.0
2023-02-08,57.8,60.14,57.69,60.14,53889,52.9334582449987,55.0764390805229,52.8327198296536,55.0764390805229,58843.3913685262,0.2784,1.0
2023-02-09,56.88,59.24,56.5,58.26,36087,52.0909187712029,54.2522156822444,51.7429133363742,53.3547279818967,39404.7294311642,0.0,1.0
2023-02-10,57.64,58.04,56.67,56.98,51305,52.7869296408603,53.1532511512064,51.8985999782713,52.1824991487894,56021.8262384204,0.0,1.0
2023-02-13,58.28,58.83,57.28,57.64,51311,53.373044057414,53.8767361341397,52.4572402815489,52.7869296408603,56028.3778602395,0.0,1.0
2023-02-14,57.71,58.62,57.3,58.6,42455,52.8510359051709,53.6844173412081,52.4755563570662,53.6661012656908,46358.184055202,0.0,1.0
2023-02-15,57.98,58.23,56.6839,57.63,44649,53.0983029246544,53.3272538686207,51.9113296507558,52.7777716031017,48753.8937670643,0.0,1.0
2023-02-16,58.0,58.64,57.18,57.93,28803,53.1166190001718,53.7027334167254,52.3656599039624,53.0525127358612,31451.0605427389,0.0,1.0
2023-02-17,59.24,59.58,58.06,58.06,24956,54.2522156822444,54.5635889660385,53.1715672267237,53.1715672267237,27250.379019706,0.0,1.0
2023-02-21,58.9,59.61,58.41,59.19,45464,53.9408423984503,54.5910630793145,53.4920985482764,54.2064254934511,49643.8223974962,0.0,1.0
2023-02-22,58.8,59.6596,58.5,59.0,41622,53.8492620208638,54.6364869465974,53.5745208881043,54.0324227760368,45448.6005593126,0.0,1.0
2023-02-23,58.18,59.5,58.07,59.0,48982,53.2814636798275,54.4903246639693,53.1807252644823,54.0324227760368,53485.2566574467,0.0,1.0
2023-02-24,57.41,58.0,56.73,58.0,31367,52.5762947724114,53.1166190001718,51.9535482048232,53.1166190001718,34250.7869334476,0.0,1.0
2023-02-27,56.93,58.7,56.65,57.46,45643,52.1367089599962,53.7576816432773,51.880283902754,52.6220849612046,49839.2791151003,0.0,1.0
2023-02-28,56.33,56.88,55.9,56.88,87292,51.5872266944772,52.0909187712029,51.1934310708552,52.0909187712029,95317.3619725989,0.0,1.0
2023-03-01,54.47,57.3,54.15,56.29,63658,49.8838316713682,52.4755563570662,49.5907744630914,51.5505945434425,69510.5236270415,0.0,1.0
2023-03-02,55.39,55.64,54.02,54.36,38393,50.726371145164,50.9553220891303,49.4717199722289,49.783093256023,41922.7360836502,0.0,1.0
2023-03-03,55.35,55.79,54.77,55.74,37443,50.6897389941294,51.09269265551,50.1585728041277,51.0469024667168,40885.3959622878,0.0,1.0
2023-03-06,55.17,55.6,54.25,54.83,49581,50.5248943144737,50.9186899380957,49.6823548406779,50.2135210306796,54139.3269023901,0.0,1.0
2023-03-07,55.13,55.57,54.77,55.36,31484,50.4882621634391,50.8912158248197,50.1585728041277,50.6988970318881,34378.5435589207,0.0,1.0
2023-03-08,55.07,55.4,54.45,55.18,43095,50.4333139368872,50.7355291829227,49.8655155958509,50.5340523522324,47057.0237159093,0.0,1.0
2023-03-09,54.19,55.18,54.08,54.95,62749,49.627406614126,50.5340523522324,49.5266681987808,50.3234174837834,68517.9529214431,0.0,1.0
2023-03-10,52.23,54.45,51.81,53.79,63801,47.8324312134305,49.8655155958509,47.4477936275672,49.26108510378,69666.6706137308,0.0,1.0
2023-03-13,51.62,53.6133,51.49,52.23,52395,47.2737909101529,49.0992625765846,47.1547364192904,47.8324312134305,57212.0375355625,0.0,1.0
2023-03-14,52.87,53.61,52.26,52.26,35309,48.4185456299841,49.0962404241243,47.8599053267065,47.8599053267065,38555.2024686168,0.0,1.0
2023-03-15,53.49,53.68,52.16,52.16,53691,48.9863439710205,49.1603466884348,47.76832494912,47.76832494912,58627.1878484948,0.0,1.0
2023-03-16,53.4,54.03,52.18,52.93,38551,48.9039216311926,49.4808780099876,47.7866410246373,48.4734938565361,42095.2621248873,0.0,1.0
2023-03-17,52.14,53.44,51.69,53.22,95413,47.7500088736027,48.9405537822272,47.3378971744634,48.7390769515369,104184.982104793,0.0,1.0
2023-03-20,53.41,54.28,52.4,52.73,68558,48.9130796689513,49.7098289539538,47.9881178553276,48.290333101363,74861.0147793319,0.0,1.0
2023-03-21,52.37,53.55,51.6,53.55,69445,47.9606437420516,49.0412921975724,47.2554748346356,49.0412921975724,75829.5628715935,0.0,1.0
2023-03-22,52.01,52.92,51.3,52.34,58964,47.6309543827402,48.4643358187774,46.980733701876,47.9331696287757,64384.9714905413,0.0,1.0
2023-03-23,51.52,52.27,51.4,52.0,34094,47.1822105325664,47.8690633644651,47.0723140794626,47.6217963449816,37228.4990502427,0.0,1.0
2023-03-24,53.58,53.69,51.31,51.31,48045,49.0687663108483,49.1695047261935,46.9898917396347,46.9898917396347,52462.1117166925,0.0,1.0
2023-03-27,53.6,53.97,53.29,53.29,35971,49.0870823863656,49.4259297834357,48.8031832158475,48.8031832158475,39278.064742661,0.0,1.0
2023-03-28,53.82,54.35,53.35,53.5,21373,49.2885592170559,49.7739352182644,48.8581314423994,48.9955020087791,23337.9688567149,0.0,1.0
2023-03-29,54.34,54.6041,53.61,53.61,28528,49.7647771805057,50.0066409577117,49.0962404241243,49.0962404241243,31150.7778760288,0.0,1.0
2023-03-30,54.58,54.9902,54.0,54.31,32501,49.9845700867133,50.3602327955732,49.4534038967116,49.7373030672298,35489.0434572635,0.0,1.0
2023-03-31,55.36,55.45,54.27,54.32,60510,50.6988970318881,50.7813193717159,49.7006709161952,49.7464611049884,66073.1060459373,0.0,1.0
2023-04-03,55.18,55.74,55.05,55.68,27491,50.5340523522324,51.0469024667168,50.4149978613699,50.9919542401649,30018.4392382889,0.0,1.0
2023-04-04,55.42,55.43,54.86,55.18,25374,50.75384525844,50.7630032961986,50.2409951439556,50.5340523522324,27706.8086731055,0.0,1.0
2023-04-05,56.93,56.97,55.59,55.59,26984,52.1367089599962,52.1733411110308,50.909531900337,50.909531900337,29464.8271945723,0.0,1.0
2023-04-06,57.28,57.41,56.716,56.81,26999,52.4572402815489,52.5762947724114,51.9407269519611,52.0268125068924,29481.2062491202,0.0,1.0
2023-04-10,58.0,58.1,56.8,56.95,30167,53.1166190001718,53.2081993777583,52.0176544691337,52.1550250355135,32940.4625696214,0.0,1.0
2023-04-11,57.95,58.22,57.05,57.97,65212,53.0708288113785,53.3180958308621,52.2466054131,53.0891448868958,71207.3936781965,0.0,1.0
2023-04-12,58.39,58.4,57.4,57.79,28415,53.4737824727591,53.4829405105178,52.5671367346527,52.9243002072401,31027.3889984352,0.0,1.0
2023-04-13,58.37,58.41,57.385,58.41,31232,53.4554663972418,53.4920985482764,52.5533996780148,53.4920985482764,34103.3754425172,0.0,1.0
2023-04-14,55.95,58.22,55.35,58.06,27801,51.2392212596484,53.3180958308621,50.6897389941294,53.1715672267237,30356.9396989441,0.0,1.0
2023-04-17,55.61,56.0,54.975,55.61,24168,50.9278479758543,51.2850114484417,50.34631257818,50.9278479758543,26389.9326874602,0.0,1.0
2023-04-18,54.98,55.86,54.3,55.78,18626,50.3508915970594,51.1567989198206,49.7281450294711,51.0835346177514,20338.4180005227,0.0,1.0
2023-04-19,55.35,55.54,54.5,55.2,21523,50.6897389941294,50.8637417115438,49.9113057846441,50.5523684277497,23501.7594021932,0.0,1.0
2023-04-20,56.19,56.37,54.95,55.4,21663,51.459014165856,51.6238588455117,50.3234174837834,50.7355291829227,23654.6305779729,0.0,1.0
2023-04-21,56.57,56.78,55.78,56.1,25714,51.8070196006848,51.9993383936164,51.0835346177514,51.3765918260282,28078.0672428563,0.0,1.0
2023-04-24,56.28,56.9795,55.9,56.59,16362,51.5414365056839,52.1820412469015,51.1934310708552,51.8253356762021,17866.2727007706,0.0,1.0
2023-04-25,57.47,57.69,56.18,56.28,26154,52.6312429989633,52.8327198296536,51.4498561280974,51.5414365056839,28558.5195095926,0.0,1.0
2023-04-26,55.62,57.38,55.14,57.08,34934,50.937006013613,52.5488206591354,50.4974202011978,52.2740795263759,38145.7261049211,0.0,1.0
2023-04-27,55.9,56.25,55.2,55.65,19015,51.1934310708552,51.5139623924079,50.5523684277497,50.9644801268889,20763.1814817964,0.0,1.0
2023-04-28,54.78,56.02,54.56,56.02,15614,50.1677308418864,51.303327523959,49.966254011196,51.303327523959,17049.5038473189,0.0,1.0
2023-05-01,55.03,55.8109,54.78,54.78,25898,50.3966817858526,51.1118329544256,50.1677308418864,50.1677308418864,28278.9836453096,0.0,1.0
2023-05-02,54.19,55.43,53.39,55.43,40433,49.627406614126,50.7630032961986,48.894763593434,50.7630032961986,44150.2875021548,0.0,1.0
2023-05-03,54.52,55.02,53.68,54.65,29003,49.9296218601615,50.387523748094,49.1603466884348,50.0486763510239,31669.44793671,0.0,1.0
2023-05-04,54.97,55.2,53.65,54.36,21476,50.3417335593007,50.5523684277497,49.1328725751589,49.783093256023,23450.43836461,0.0,1.0
2023-05-05,55.4,55.72,54.71,55.11,16349,50.7355291829227,51.0285863911995,50.1036245775758,50.4699460879218,17852.0775201624,0.0,1.0
2023-05-08,54.98,55.4,54.2,55.4,22127,50.3508915970594,50.7355291829227,49.6365646518846,50.7355291829227,24161.2893319857,0.0,1.0
2023-05-09,54.88,55.435,54.37,54.98,26461,50.2593112194729,50.767582315078,49.7922512937817,50.3508915970594,28893.7441593381,0.0,1.0
2023-05-10,55.84,55.85,54.48,54.72,17284,51.1384828443033,51.1476408820619,49.8929897091268,50.1127826153345,18873.0385869771,0.0,1.0
2023-05-11,54.79,55.39,54.49,55.39,26120,50.176888879645,50.726371145164,49.9021477468855,50.726371145164,28521.3936526175,0.0,1.0
2023-05-12,55.32,55.52,54.62,54.78,20495,50.6622648808535,50.8454256360265,50.0212022377479,50.1677308418864,22379.248197182,0.0,1.0
2023-05-15,55.03,55.98,54.64,55.08,20607,50.3966817858526,51.2666953729244,50.0395183132653,50.4424719746459,22501.5451378058,0.0,1.0
2023-05-16,55.05,55.23,53.76,54.57,20939,50.4149978613699,50.5798425410256,49.233610990504,49.9754120489547,22864.0682117978,0.0,1.0
2023-05-17,55.6,55.8,54.6,54.82,20684,50.9186899380957,51.1018506932687,50.0028861622307,50.204362992921,22585.6242844847,0.0,1.0
2023-05-18,55.11,55.35,54.83,55.23,19907,50.7300343602675,50.9509599317874,50.4722878601609,50.8404971460275,21625.7446665411,0.284,1.0
2023-05-19,48.5,49.8,48.5,49.23,292215,44.6453759113223,45.8420560903887,44.6453759113223,45.3173578580288,317444.465651947,0.0,1.0
2023-05-22,49.81,49.96,47.8104,48.95,135804,45.8512613225354,45.9893398047353,44.0105831024883,45.0596113579222,147529.14194479,0.0,1.0
2023-05-23,48.86,50.22,48.86,49.97,43084,44.9767642686022,46.2286758405486,44.9767642686022,45.998545036882,46803.816909291,0.0,1.0
2023-05-24,49.23,49.8,48.63,48.84,45750,45.3173578580288,45.8420560903887,44.765043929229,44.9583538043089,49699.9959056741,0.0,1.0
2023-05-25,47.86,49.21,47.53,49.17,58275,44.0562410539358,45.2989473937355,43.7524683930959,45.2621264651488,63306.3882273914,0.0,1.0
2023-05-26,48.97,49.08,47.58,47.71,88179,45.0780218222155,45.1792793758289,43.7984945538292,43.9181625717358,95792.2609610151,0.0,1.0
2023-05-30,49.05,50.07,48.91,48.91,70584,45.1516636793889,46.0905973583486,45.0227904293356,45.0227904293356,76678.1313881114,0.0,1.0
2023-05-31,49.5,49.74,48.575,48.9,51294,45.5658991259888,45.7868246975087,44.7144151524223,45.0135851971889,55722.6577046043,0.0,1.0
2023-06-01,48.89,49.6737,48.185,49.39,47341,45.0043799650422,45.7257940083763,44.3554110987024,45.4646415723754,51428.3607906124,0.0,1.0
2023-06-02,50.0,50.365,48.95,48.99,59448,46.026160733322,46.3621517066752,45.0596113579222,45.0964322865089,64580.6635322516,0.0,1.0
2023-06-05,48.68,49.93,48.31,49.84,72226,44.8110700899623,45.9617241082953,44.4704765005357,45.8788770189754,78461.8995471741,0.0,1.0
2023-06-06,49.19,49.395,48.4475,48.78,43777,45.2805369294422,45.4692441884488,44.5970484425523,44.9031224114289,47556.6496341572,0.0,1.0
2023-06-07,50.36,50.4299,49.22,49.26,63220,46.3575490906019,46.4218936633071,45.3081526258822,45.3449735544688,68678.3331400375,0.0,1.0
2023-06-08,50.28,50.3815,49.48,50.29,42127,46.2839072334286,46.3773403397172,45.5474886616954,46.2931124655752,45764.190765428,0.0,1.0
2023-06-09,49.88,50.27,49.78,49.78,18841,45.915697947562,46.2747020012819,45.8236456260954,45.8236456260954,20467.7076034712,0.0,1.0
2023-06-12,48.3,50.27,48.26,49.92,30984,44.461271268389,46.2747020012819,44.4244503398024,45.9525188761487,33659.11853861,0.0,1.0
2023-06-13,48.5,48.825,48.085,48.33,41487,44.6453759113223,44.9445459560889,44.2633587772357,44.488886964829,45068.9339921028,0.0,1.0
2023-06-14,48.09,48.8,47.94,48.8,36530,44.2679613933091,44.9215328757222,44.1298829111091,44.9215328757222,39683.9530149568,0.0,1.0
2023-06-15,48.81,48.81,48.205,48.23,40377,44.9307381078689,44.9307381078689,44.3738215629957,44.3968346433624,43863.0980258667,0.0,1.0
2023-06-16,49.32,49.75,49.015,49.24,95606,45.4002049473488,45.7960299296554,45.1194453668755,45.3265630901755,103860.498547713,0.0,1.0
2023-06-20,49.03,49.72,48.97,49.07,75713,45.1332532150955,45.7684142332154,45.0780218222155,45.1700741436822,82249.9626230886,0.0,1.0
2023-06-21,49.3,49.57,48.49,48.97,47749,45.3817944830555,45.6303357510154,44.6361706791757,45.0780218222155,51871.5869836072,0.0,1.0
2023-06-22,49.0,49.42,48.6833,49.42,40833,45.1056375186555,45.4922572688154,44.8141078165707,45.4922572688154,44358.468476861,0.0,1.0
2023-06-23,47.95,49.52,47.72,48.93,281046,44.1390881432558,45.5843095902821,43.9273678038825,45.0412008936289,305311.148618712,0.0,1.0
2023-06-26,48.06,49.12,47.62,48.6,48706,44.2403456968691,45.2161003044155,43.8353154824159,44.737428232789,52911.2131274702,0.0,1.0
2023-06-27,47.93,48.24,47.6,47.86,30200,44.1206776789625,44.406039875509,43.8169050181225,44.0562410539358,32807.4289912865,0.0,1.0
2023-06-28,47.4,47.94,47.18,47.94,42132,43.6328003751892,44.1298829111091,43.4302852679626,44.1298829111091,45769.6224589697,0.0,1.0
2023-06-29,47.41,47.725,46.37,46.42,49862,43.6420056073359,43.9319704199558,42.6846614640828,42.7306876248161,54167.020674289,0.0,1.0
2023-06-30,47.22,47.48,46.61,47.48,52892,43.4671061965493,43.7064422323625,42.9055870356027,43.7064422323625,57458.6269605008,0.0,1.0
2023-07-03,46.82,47.39,46.74,46.9,21666,43.0988969106827,43.6235951430426,43.0252550535094,43.172538767856,23536.6144544773,0.0,1.0
2023-07-05,46.93,47.46,46.65,46.75,29628,43.200154464296,43.6880317680692,42.9424079641894,43.0344602856561,32186.043250127,0.0,1.0
2023-07-06,46.67,46.905,46.255,46.55,40127,42.9608184284827,43.1771413839293,42.5788012943962,42.8503556427228,43591.5133487866,0.0,1.0
2023-07-07,46.5,46.75,46.135,46.67,44244,42.8043294819894,43.0344602856561,42.4683385086362,42.9608184284827,48063.9698109431,0.0,1.0
2023-07-10,46.2,46.94,46.12,46.5,20135,42.5281725175895,43.2093596964427,42.4545306604162,42.8043294819894,21873.4298920382,0.0,1.0
2023-07-11,46.31,46.36,45.69,46.19,20678,42.6294300712028,42.6754562319361,42.0587056781096,42.5189672854428,22463.3118106564,0.0,1.0
2023-07-12,47.13,47.54,46.67,46.67,45064,43.3842591072293,43.7616736252425,42.9608184284827,42.9608184284827,48954.7675517661,0.0,1.0
2023-07-13,48.64,48.695,47.03,47.37,47802,44.7742491613756,44.8248779381823,43.2922067857627,43.6051846787492,51929.1629351483,0.0,1.0
2023-07-14,48.2,48.86,48.12,48.67,23671,44.3692189469224,44.9767642686022,44.2955770897491,44.8018648578156,25714.7235646604,0.0,1.0
2023-07-17,47.87,48.64,47.695,48.29,21478,44.0654462860825,44.7742491613756,43.9043547235158,44.4520660362424,23332.3827773129,0.0,1.0
2023-07-18,47.89,48.6,47.385,48.2,19601,44.0838567503758,44.737428232789,43.6189925269692,44.3692189469224,21293.3250217949,0.0,1.0
2023-07-19,48.06,48.4673,47.48,47.81,66244,44.2403456968691,44.6152748022027,43.7064422323625,44.0102148932025,71963.4213939994,0.0,1.0
2023-07-20,49.46,49.73,48.0,48.1,36426,45.5290781974021,45.777619465362,44.1851143039891,44.2771666254557,39570.9737892915,0.0,1.0
2023-07-21,49.02,49.54,49.02,49.54,24491,45.1240479829489,45.6027200545754,45.1240479829489,45.6027200545754,26605.5213054834,0.0,1.0
2023-07-24,48.55,49.41,48.53,48.75,27190,44.6914020720556,45.4830520366688,44.6729916077623,44.8755067149889,29537.5494792411,0.0,1.0
2023-07-25,48.26,48.45,47.82,48.45,28531,44.4244503398024,44.599349750589,44.0194201253491,44.599349750589,30994.3296870992,0.0,1.0
2023-07-26,47.41,49.07,47.14,48.37,57078,43.6420056073359,45.1700741436822,43.393464339376,44.5257078934157,62006.0407935315,0.0,1.0
2023-07-27,45.93,47.665,45.7,47.6,71197,42.2796312496296,43.8767390270758,42.0679109102563,43.8169050181225,77344.057016312,0.0,1.0
2023-07-28,45.79,46.53,45.61,46.11,30943,42.1507579995763,42.8319451784294,41.9850638209363,42.4453254282695,33614.5786515688,0.0,1.0
2023-07-31,45.56,46.26,45.27,45.77,64660,41.939037660203,42.5834039104695,41.6720859279497,42.1323475352829,70242.6608800194,0.0,1.0
2023-08-01,45.27,45.97,45.13,45.75,33366,41.6720859279497,42.3164521782162,41.5432126778964,42.1139370709896,36246.77734183,0.0,1.0
2023-08-02,45.84,45.98,45.01,45.01,31646,42.1967841603096,42.3256574103629,41.4327498921364,41.4327498921364,34378.2747635183,0.0,1.0
2023-08-03,45.1,45.81,45.01,45.81,61042,41.5155969814564,42.1691684638696,41.4327498921364,42.1691684638696,66312.287433315,0.0,1.0
2023-08-04,45.3,45.7783,44.93,45.26,73237,41.6997016243897,42.1399878779647,41.3591080349631,41.6628806958031,79560.1879812864,0.0,1.0
2023-08-07,45.82,46.1486,45.45,45.45,49599,42.1783736960163,42.4808576243557,41.8377801065897,41.8377801065897,53881.3135940006,0.0,1.0
2023-08-08,45.52,46.12,44.37,45.91,29742,41.9022167316163,42.4545306604162,40.8436150347499,42.2612207853362,32309.8858628756,0.0,1.0
2023-08-09,45.33,45.835,44.53,45.56,48555,41.7273173208297,42.1921815442363,40.9908987490966,41.939037660203,52747.1759825138,0.0,1.0
2023-08-10,45.77,46.07,45.34,45.34,24257,42.1323475352829,42.4085044996829,41.7365225529764,41.7365225529764,26351.3180477363,0.0,1.0
2023-08-11,46.47,46.5999,45.84,45.84,52033,42.7767137855494,42.8962897511346,42.1967841603096,42.1967841603096,56525.4620100534,0.0,1.0
2023-08-14,46.98,47.045,46.04,46.5,41719,43.2461806250293,43.3060146339826,42.3808888032429,42.8043294819894,45320.9645724332,0.0,1.0
2023-08-15,46.93,47.15,46.0201,46.73,28689,43.200154464296,43.4026695715226,42.362570391271,43.0160498213627,31165.9712030139,0.0,1.0
2023-08-16,47.04,47.205,46.893,46.92,35408,43.5628406108746,43.7156439420989,43.4267067339656,43.4517109154387,38234.2449813573,0.284,1.0
2023-08-17,47.4,47.825,46.85,46.85,40772,43.8962296971823,44.2898140351845,43.3868852597677,43.3868852597677,44026.3961923831,0.0,1.0
2023-08-18,47.73,47.89,47.24,47.24,35058,44.201836359631,44.3500092868789,43.7480567699344,43.7480567699344,37856.3081946573,0.0,1.0
2023-08-21,47.6,47.94,47.0,47.52,57679,44.0814458562421,44.3963133266439,43.5257973790626,44.0073593926182,62282.9026287763,0.0,1.0
2023-08-22,45.89,47.735,45.835,47.69,79398,42.4978476962805,44.2064667636075,42.446913252539,44.1647931278191,85735.4999725996,0.0,1.0
2023-08-23,45.58,46.245,45.15,46.21,58006,42.2107626497377,42.8266063786117,41.8125479077591,42.7941935507762,62636.0035694932,0.0,1.0
2023-08-24,45.57,45.89,45.33,45.56,31360,42.2015018417848,42.4978476962805,41.9792424509129,42.1922410338318,33863.1360883237,0.0,1.0
2023-08-25,45.97,46.5778,45.52,45.79,36791,42.5719341599044,43.1348060672873,42.1551978020198,42.4052396167506,39727.6351985178,0.0,1.0
2023-08-28,46.12,46.24,45.6285,46.0,41866,42.7108462791993,42.8219759746352,42.2556775683098,42.5997165837634,45207.7186056684,0.0,1.0
2023-08-29,46.26,46.3,45.375,45.99,32232,42.8404975905412,42.8775408223532,42.0209160867014,42.5904557758104,34804.7385969021,0.0,1.0
2023-08-30,46.16,46.5,45.9228,46.15,33884,42.7478895110113,43.062756981413,42.5282231463663,42.7386287030583,36588.6002301263,0.0,1.0
2023-08-31,46.16,46.4,46.0262,46.1,42275,42.7478895110113,42.9701489018831,42.6239799006003,42.6923246632933,45649.3647364121,0.0,1.0
2023-09-01,46.34,46.51,45.91,46.11,33404,42.9145840541651,43.072017789366,42.5163693121865,42.7015854712463,36070.286922652,0.0,1.0
2023-09-05,45.78,46.15,45.0,46.15,45855,42.3959788087976,42.7386287030583,41.6736357884642,42.7386287030583,49515.1181546582,0.0,1.0
2023-09-06,45.8,45.945,45.42,45.63,29032,42.4145004247036,42.548782140022,42.0625897224899,42.2570666895027,31349.3165470731,0.0,1.0
2023-09-07,46.22,46.39,45.19,45.8,32971,42.8034543587292,42.9608880939301,41.8495911395711,42.4145004247036,35602.7251265345,0.0,1.0
2023-09-08,45.83,46.39,45.243,46.39,24750,42.4422828485625,42.9608880939301,41.8986734217219,42.9608880939301,26725.5299166458,0.0,1.0
2023-09-11,46.24,46.47,45.72,45.72,26958,42.8219759746352,43.034974557554,42.3404139610796,42.3404139610796,29109.7711310278,0.0,1.0
2023-09-12,46.47,46.48,46.09,46.09,17918,43.034974557554,43.044235365507,42.6830638553403,42.6830638553403,19348.203840261,0.0,1.0
2023-09-13,46.96,47.36,46.44,46.49,33693,43.4887541472506,43.8591864653703,43.0071921336951,43.05349617346,36382.3547265271,0.0,1.0
2023-09-14,46.96,47.44,46.9,47.16,27577,43.4887541472506,43.9332729289943,43.4331892995327,43.6739703063105,29778.1793337916,0.0,1.0
2023-09-15,46.84,47.37,45.88,47.2,319978,43.3776244518147,43.8684472733233,42.4885868883275,43.7110135381225,345518.448956303,0.0,1.0
2023-09-18,46.5,47.14,46.49,46.75,30880,43.062756981413,43.6554486904045,43.05349617346,43.2942771802378,33344.8227808494,0.0,1.0
2023-09-19,45.84,46.3899,45.83,46.24,26129,42.4515436565155,42.9607954858506,42.4422828485625,42.8219759746352,28214.600856244,0.0,1.0
2023-09-20,45.3,46.09,45.23,45.65,23618,41.951460027054,42.6830638553403,41.886634371383,42.2755883054087,25503.1743665188,0.0,1.0
2023-09-21,44.58,45.07,44.58,44.88,26620,41.2846818544385,41.7384614441351,41.2846818544385,41.5625060930283,28744.7921770146,0.0,1.0
2023-09-22,43.84,44.4284,43.75,44.41,37029,40.5993820659171,41.1442880058712,40.5160347943402,41.1272481192377,39984.6322134738,0.0,1.0
2023-09-25,43.64,43.81,42.8601,43.81,41394,40.4141659068573,40.5715996420582,39.6919154946034,40.5715996420582,44698.0438533186,0.0,1.0
2023-09-26,42.14,43.8,42.085,43.65,24051,39.0250447139085,40.5623388341052,38.974110270167,40.4234267148103,25970.7361626363,0.0,1.0
2023-09-27,42.41,42.895,41.95,42.24,65089,39.2750865286393,39.7242357143594,38.8490893628016,39.1176527934384,70284.3643129113,0.0,1.0
2023-09-28,41.87,43.1,41.26,42.55,38402,38.7750028991777,39.9140822773957,38.2100936140452,39.4047378399812,41467.2242367285,0.0,1.0
2023-09-29,41.99,42.095,41.3301,41.87,37254,38.8861325946136,38.98337107812,38.2750118777957,38.7750028991777,40227.5915763524,0.0,1.0
2023-10-02,41.1,41.67,40.67,41.67,31344,38.0619206867973,38.5897867401179,37.6637059448187,38.5897867401179,33845.8589780746,0.0,1.0
2023-10-03,41.25,41.41,40.3793,40.81,33047,38.2008328060922,38.3490057333401,37.3944942576252,37.7933572561605,35684.7914002179,0.0,1.0
2023-10-04,41.37,42.46,40.8,41.19,24963,38.3119625015281,39.3213905684042,37.7840964482075,38.1452679583742,26955.5314468375,0.0,1.0
2023-10-05,42.02,42.25,40.8701,41.18,41368,38.9139150184726,39.1269136013914,37.849014711958,38.1360071504212,44669.9685491637,0.0,1.0
2023-10-06,42.36,42.445,41.545,41.67,21268,39.2287824888743,39.3074993564747,38.4740266407055,38.5897867401179,22965.5987986756,0.0,1.0
2023-10-09,42.41,42.8999,41.86,42.26,31186,39.2750865286393,39.7287735102563,38.7657420912247,39.1361744093444,33675.2475143642,0.0,1.0
2023-10-10,42.66,42.86,42.0221,42.44,25458,39.5066067274641,39.6918228865239,38.9158597881427,39.3028689524982,27490.0420451704,0.0,1.0
2023-10-11,42.6,43.405,42.3641,42.55,18970,39.4510418797461,40.196536919962,39.232579420135,39.4047378399812,20484.1738391422,0.0,1.0
2023-10-12,41.45,42.07,40.9858,41.83,17183,38.386048965152,38.9602190582375,37.9561622599741,38.7379596673657,18554.5365881909,0.0,1.0
2023-10-13,40.86,41.73,40.82,41.2241,17504,37.8396612959255,38.6453515878358,37.8026180641135,38.1768473134939,18901.1586125643,0.0,1.0
2023-10-16,41.32,41.59,40.79,41.28,21776,38.2656584617631,38.5157002764939,37.7748356402546,38.2286152299512,23514.147049086,0.0,1.0
2023-10-17,41.03,41.73,41.01,41.07,29081,37.9970950311264,38.6453515878358,37.9785734152204,38.0341382629383,31402.2276972111,0.0,1.0
2023-10-18,40.13,41.18,39.63,41.18,32437,37.1636223153571,38.1360071504212,36.7005819177075,38.1360071504212,35026.1015719692,0.0,1.0
2023-10-19,39.98,40.65,39.71,40.13,45159,37.0247101960622,37.6451843289127,36.7746683813314,37.1636223153571,48763.5638588205,0.0,1.0
2023-10-20,39.78,40.41,39.72,40.17,22913,36.8394940370024,37.4229249380409,36.7839291892844,37.2006655471691,24741.9016961658,0.0,1.0
2023-10-23,39.27,40.19,38.9722,39.89,23546,36.3671928313998,37.219187163075,36.0914059705597,36.9413629244853,25425.4273703976,0.0,1.0
2023-10-24,39.335,39.7341,39.2,39.63,19968,36.4273880830942,36.7969869284981,36.3023671757288,36.7005819177075,21561.8335909326,0.0,1.0
2023-10-25,39.34,39.545,38.76,39.39,20588,36.4320184870707,36.621865050107,35.8948916257972,36.4783225268357,22231.321613087,0.0,1.0
2023-10-26,40.52,40.75,39.54,39.54,27272,37.5247938255238,37.7377924084426,36.6172346461305,36.6172346461305,29448.8344196672,0.0,1.0
2023-10-27,39.75,40.835,39.37,40.26,28929,36.8117116131434,37.816509276043,36.4598009109297,37.284012818746,31238.0951498442,0.0,1.0
2023-10-30,39.46,40.42,39.235,39.85,25192,36.5431481825066,37.4321857459938,36.3347800035643,36.9043196926733,27202.8100872784,0.0,1.0
2023-10-31,39.3,39.99,39.1,39.26,15816,36.3949752552587,37.0339710040152,36.2097590961989,36.3579320234468,17078.4234812796,0.0,1.0
2023-11-01,39.33,39.62,38.95,39.37,17215,36.4227576791177,36.6913211097545,36.070846976904,36.4598009109297,18589.0908086892,0.0,1.0
2023-11-02,40.62,40.75,39.92,39.92,26465,37.6174019050537,37.7377924084426,36.9691453483442,36.9691453483442,28577.420171476,0.0,1.0
2023-11-03,42.13,42.57,41.02,41.26,35453,39.0157839059555,39.4232594558871,37.9878342231734,38.2100936140452,38282.836853933,0.0,1.0
2023-11-06,42.22,42.23,40.4274,40.4274,23290,39.0991311775324,39.1083919854854,37.4390387438791,37.4390387438791,25148.9936064113,0.0,1.0
2023-11-07,41.87,41.93,40.45,41.58,32149,38.7750028991777,38.8305677468956,37.4599681698528,38.5064394685409,34715.1135874846,0.0,1.0
2023-11-08,41.32,42.23,40.78,42.08,26018,38.2656584617631,39.1083919854854,37.7655748323016,38.9694798661905,28094.7409038905,0.0,1.0
2023-11-09,40.89,41.15,40.42,41.15,22696,37.8674437197845,38.1082247265623,37.4321857459938,38.1082247265623,24507.5808884118,0.0,1.0
2023-11-10,40.69,41.38,40.6,41.38,23433,37.6822275607246,38.3212233094811,37.5988802891477,38.3212233094811,25303.4077792631,0.0,1.0
2023-11-13,40.68,40.938,40.41,40.41,12701,37.6729667527716,37.9118955979588,37.4229249380409,37.4229249380409,13714.7860796492,0.0,1.0
2023-11-14,43.22,43.22,40.7,41.37,56500,40.0252119728316,40.0252119728316,37.6914883686776,38.3119625015281,61009.7955672924,0.0,1.0
2023-11-15,42.79,43.12,42.45,42.83,24538,39.8952828372511,40.2029585403662,39.5782836279811,39.9325768618711,26318.4252705588,0.2897,1.0
2023-11-16,42.59,43.11,42.49,43.0,16467,39.7088127141511,40.1936350342112,39.6155776526011,40.0910764665062,17661.8106174216,0.0,1.0
2023-11-17,42.25,43.15,41.99,43.15,30478,39.3918135048811,40.2309290588312,39.149402344851,40.2309290588312,32689.4190804503,0.0,1.0
2023-11-20,41.77,42.5983,41.53,42.5983,16135,38.944285209441,39.7165512242598,38.720521061721,39.7165512242598,17305.7214011112,0.0,1.0
2023-11-21,42.31,42.4,41.42,41.91,27532,39.4477545418111,39.5316660972061,38.6179624940159,39.074814295611,29529.6635646354,0.0,1.0
2023-11-22,42.59,42.86,42.3154,42.67,11352,39.7088127141511,39.9605473803362,39.4527892351348,39.7834007633911,12175.6770589039,0.0,1.0
2023-11-24,43.37,43.4,42.2852,42.73,11956,40.4360461942412,40.4640167127062,39.4246322465467,39.8393418003211,12823.5020186976,0.0,1.0
2023-11-27,42.73,43.245,42.72,43.01,21778,39.8393418003211,40.3195023673037,39.8300182941661,40.1003999726612,23358.1655205082,0.0,1.0
2023-11-28,41.32,42.75,41.32,42.56,19401,38.5247274324659,39.8579888126311,38.5247274324659,39.6808421956861,20808.6954386711,0.0,1.0
2023-11-29,41.34,41.82,41.19,41.71,16406,38.5433744447759,38.990902740216,38.4035218524509,38.888344172511,17596.384586714,0.0,1.0
2023-11-30,42.05,42.05,41.35,41.62,55923,39.205343381781,39.205343381781,38.5526979509309,38.804432617116,59980.6543485801,0.0,1.0
2023-12-01,42.75,43.03,41.3413,42.0,34529,39.8579888126311,40.1190469849712,38.5445865005761,39.158725851006,37034.351054166,0.0,1.0
2023-12-04,43.58,43.85,42.8432,42.88,26415,40.6318398234963,40.8835744896813,39.9448838899958,39.9791943926462,28331.6164121693,0.0,1.0
2023-12-05,43.44,43.91,43.19,43.3,22746,40.5013107373262,40.9395155266113,40.2682230834512,40.3707816511562,24396.4015487868,0.0,1.0
2023-12-06,44.18,44.78,43.75,43.75,43838,41.1912501927963,41.7506605620964,40.7903394281313,40.7903394281313,47018.7923633041,0.0,1.0
2023-12-07,44.31,44.7,44.095,44.41,22939,41.3124557728114,41.6760725128564,41.1120003904788,41.4056908343614,24603.4052197142,0.0,1.0
2023-12-08,43.78,44.64,43.47,44.38,36299,40.8183099465963,41.6201314759264,40.5292812557912,41.3777203158964,38932.778502568,0.0,1.0
2023-12-11,42.61,43.51,42.16,43.51,26157,39.7274597264611,40.5665752804113,39.3079019494861,40.5665752804113,28054.8964790124,0.0,1.0
2023-12-12,42.73,43.02,42.21,42.65,24599,39.8393418003211,40.1097234788162,39.3545194802611,39.7647537510811,26383.8513012664,0.0,1.0
2023-12-13,44.17,44.2,42.25,42.25,57265,41.1819266866413,41.2098972051064,39.3918135048811,39.3918135048811,61420.0270241482,0.0,1.0
2023-12-14,43.53,44.59,42.81,44.2,48323,40.5852222927213,41.5735139451514,39.9139298495611,41.2098972051064,51829.2144571363,0.0,1.0
2023-12-15,41.8,43.87,41.55,43.87,144406,38.972255727906,40.9022215019913,38.739168074031,40.9022215019913,154883.793284714,0.0,1.0
2023-12-18,41.79,42.0,41.21,42.0,30019,38.962932221751,39.158725851006,38.4221688647609,39.158725851006,32197.1150133223,0.0,1.0
2023-12-19,42.59,42.735,41.595,42.0,28822,39.7088127141511,39.8440035533986,38.7811238517285,39.158725851006,30913.26323042,0.0,1.0
2023-12-20,42.21,43.44,42.0,42.27,34861,39.3545194802611,40.5013107373262,39.158725851006,39.4104605171911,37390.4402704763,0.0,1.0
2023-12-21,42.58,42.8,41.84,42.8,27553,39.6994892079961,39.9046063434061,39.009549752526,39.9046063434061,29552.1872801249,0.0,1.0
2023-12-22,42.69,43.36,42.54,42.58,18768,39.8020477757011,40.4267226880862,39.6621951833761,39.6994892079961,20129.7663003443,0.0,1.0
2023-12-26,42.88,43.16,42.3501,42.86,33594,39.9791943926462,40.2402525649862,39.4851418014926,39.9605473803362,36031.5094359422,0.0,1.0
2023-12-27,42.64,43.27,42.29,42.76,36986,39.7554302449261,40.3428111326912,39.4291075295011,39.8673123187861,39669.6257664393,0.0,1.0
2023-12-28,42.74,42.87,42.36,42.4,23543,39.8486653064761,39.9698708864912,39.4943720725861,39.5316660972061,25251.2301795079,0.0,1.0
2023-12-29,41.45,42.7,41.24,42.4,24510,38.645933012481,39.8113712818561,38.4501393832259,39.5316660972061,26288.393649906,0.0,1.0
2024-01-02,40.79,41.7296,40.77,41.24,20119,38.0305816062509,38.9066182445748,38.0119345939409,38.4501393832259,21578.7919968364,0.0,1.0
2024-01-03,39.8,41.0,39.37,40.86,54868,37.1075544969057,38.2263752355059,36.7066437322407,38.0958461493359,58849.1057847021,0.0,1.0
2024-01-04,38.99,40.07,38.81,40.07,32499,36.3523504983506,37.3592891630908,36.1845273875606,37.3592891630908,34857.0585568461,0.0,1.0
2024-01-05,38.28,38.93,38.04,38.93,49881,35.6903815613455,36.2964094614206,35.4666174136255,36.2964094614206,53500.2596348823,0.0,1.0
2024-01-08,38.81,39.13,38.02,38.28,35118,36.1845273875606,36.4828795845206,35.4479704013155,35.6903815613455,37666.0876457528,0.0,1.0
2024-01-09,37.95,38.6734,37.86,38.52,26488,35.3827058582305,36.0571682934833,35.2987943028354,35.9141457090655,28409.9131374423,0.0,1.0
2024-01-10,38.6,38.87,37.99,38.01,31005,35.9887337583055,36.2404684244906,35.4199998828505,35.4386468951605,33254.6570834492,0.0,1.0
2024-01-11,37.86,38.71,37.59,38.28,50021,35.2987943028354,36.0912923260106,35.0470596366504,35.6903815613455,53650.4177381458,0.0,1.0
2024-01-12,38.02,38.49,37.6711,38.25,29105,35.4479704013155,35.8861751906005,35.1226732715675,35.6624110428805,31216.7971105882,0.0,1.0
2024-01-16,36.78,38.02,36.61,37.98,46839,34.2918556380953,35.4479704013155,34.1333560334603,35.4106763766955,50237.5385625439,0.0,1.0
2024-01-17,36.85,37.04,36.29,36.78,34939,34.3571201811803,34.5342667981253,33.8350038365002,34.2918556380953,37474.0997851517,0.0,1.0
2024-01-18,37.12,37.17,35.81,36.72,47886,34.6088548473653,34.6554723781403,33.3874755410601,34.2359146011653,51360.5066633784,0.0,1.0
2024-01-19,37.14,37.53,36.81,37.53,37094,34.6275018596753,34.9911185997204,34.3198261565603,34.9911185997204,39785.4620175282,0.0,1.0
2024-01-22,37.81,37.9099,37.29,37.29,24323,35.2521767720604,35.3453185985489,34.7673544520004,34.7673544520004,26087.8253262614,0.0,1.0
2024-01-23,38.2,38.39,37.72,37.81,29393,35.6157935121055,35.7929401290505,35.1682652166654,35.2521767720604,31525.6937801587,0.0,1.0
2024-01-24,36.92,38.45,36.89,38.29,42195,34.4223847242653,35.8488811659805,34.3944142058003,35.6997050675005,45256.5797657196,0.0,1.0
2024-01-25,37.26,37.28,36.8775,37.17,28924,34.7393839335354,34.7580309458454,34.3827598231065,34.6554723781403,31022.6641342261,0.0,1.0
2024-01-26,36.75,37.585,36.455,37.54,30285,34.2638851196303,35.0423978835729,33.9888416880577,35.0004421058754,32482.4154095229,0.0,1.0
2024-01-29,37.34,37.505,36.62,36.75,23934,34.8139719827754,34.9678098343329,34.1426795396153,34.2638851196303,25670.6003107651,0.0,1.0
2024-01-30,36.7,37.35,36.65,37.14,13643,34.2172675888553,34.8232954889304,34.1706500580803,34.6275018596753,14632.907163022,0.0,1.0
2024-01-31,36.5,37.3,36.5,37.0699,50701,34.0307974657552,34.7766779581554,34.0307974657552,34.5621440815288,54379.7570968539,0.0,1.0
2024-02-01,36.98,37.3,36.6,36.6,28016,34.4783257611953,34.7766779581554,34.1240325273053,34.1240325273053,30048.7815787747,0.0,1.0
2024-02-02,36.1,36.63,35.79,36.49,24952,33.6578572195552,34.1520030457703,33.3688285287501,34.0214739596002,26762.4642330663,0.0,1.0
2024-02-05,35.57,36.038,35.25,35.69,39446,33.1637113933401,33.6000514813942,32.8653591963801,33.2755934672001,42308.118152354,0.0,1.0
2024-02-06,36.15,36.33,35.5,35.5,31569,33.7044747503302,33.8722978611202,33.0984468502551,33.0984468502551,33859.5797280247,0.0,1.0
2024-02-07,35.54,36.39,35.48,36.39,48303,33.1357408748751,33.9282388980502,33.0797998379451,33.9282388980502,51807.7632995273,0.0,1.0
2024-02-08,35.64,35.71,35.0,35.25,18757,33.4990779097355,33.5648729561351,32.8975231997964,33.1325055083663,19955.7576420849,0.2897,1.0
2024-02-09,36.44,36.68,35.57,35.57,30595,34.2510212971594,34.4766043133866,33.4332828633359,33.4332828633359,32550.3228159933,0.0,1.0
2024-02-12,37.23,37.5,36.25,36.25,29783,34.9935653922405,35.2473462854961,34.0724347426462,34.0724347426462,31686.4279924409,0.0,1.0
2024-02-13,35.18,36.58,35.0,36.53,40297,33.0667104619668,34.3826113899586,32.8975231997964,34.3356149282446,42872.376483611,0.0,1.0
2024-02-14,35.42,36.21,34.9438,36.21,35918,33.2922934781939,34.034837573275,32.8446991768298,34.034837573275,38213.5151137391,0.0,1.0
2024-02-15,36.83,36.83,35.63,35.63,32018,34.6175936985286,34.6175936985286,33.4896786173927,33.4896786173927,34064.2665769725,0.0,1.0
2024-02-16,35.78,36.65,35.73,36.65,31432,33.6306680025347,34.4484064363582,33.5836715408207,34.4484064363582,33440.8153865763,0.0,1.0
2024-02-20,35.66,36.35,35.43,35.43,20069,33.5178764944211,34.1664276660742,33.3016927705367,33.3016927705367,21351.6074062484,0.0,1.0
2024-02-21,35.69,36.15,35.52,35.52,13782,33.5460743714495,33.9784418192183,33.3862864016219,33.3862864016219,14662.8059830044,0.0,1.0
2024-02-22,34.81,35.5,34.465,35.5,46971,32.7189366452832,33.3674878169363,32.3946610594566,33.3674878169363,49972.9110308881,0.0,1.0
2024-02-23,34.73,35.4259,34.32,34.93,34423,32.6437423065408,33.2978390606762,32.258371320486,32.8317281533968,36622.9698413119,0.0,1.0
2024-02-26,34.3,34.65,33.84,34.49,39466,32.2395727358004,32.5685479677984,31.8072052880317,32.4181592903136,41988.2673723155,0.0,1.0
2024-02-27,34.33,35.0314,34.12,34.42,21349,32.2677706128288,32.9270369777528,32.0703854736301,32.352364243914,22713.4120542128,0.0,1.0
2024-02-28,34.43,35.0499,34.32,34.32,19022,32.3617635362568,32.9444256685869,32.258371320486,32.258371320486,20237.6937606087,0.0,1.0
2024-02-29,34.47,35.14,34.32,34.92,32206,32.399360705628,33.0291132925956,32.258371320486,32.822328861054,34264.2816346423,0.0,1.0
2024-03-01,34.53,34.79,34.0,34.03,28961,32.4557564596848,32.7001380605976,31.9575939655165,31.9857918425449,30811.8940700762,0.0,1.0
2024-03-04,35.5,35.62,34.37,34.63,47255,33.3674878169363,33.4802793250499,32.3053677822,32.5497493831128,50275.0614371552,0.0,1.0
2024-03-05,35.77,36.9299,35.12,35.53,44287,33.6212687101919,34.7114926290332,33.01031470791,33.3956856939647,47117.3769096877,0.0,1.0
2024-03-06,35.82,36.54,35.75,35.86,24633,33.6682651719059,34.3450142205874,33.6024701255063,33.7058623412771,26207.2921041465,0.0,1.0
2024-03-07,35.89,36.51,35.655,35.86,25483,33.7340602183055,34.316816343559,33.5131768482497,33.7058623412771,27111.6155031854,0.0,1.0
2024-03-08,36.36,37.0,36.29,36.3,22131,34.175826958417,34.7773816683562,34.1100319120174,34.1194312043602,23545.3895813286,0.0,1.0
2024-03-11,36.92,37.27,36.06,36.36,28798,34.7021873296138,35.0311625616117,33.8938481881331,34.175826958417,30638.476759437,0.0,1.0
2024-03-12,36.25,37.27,35.815,36.68,38179,34.0724347426462,35.0311625616117,33.6635655257345,34.4766043133866,40619.0153551825,0.0,1.0
2024-03-13,36.02,36.86,35.95,36.08,53635,33.8562510187619,34.645791575557,33.7904559723623,33.9126467728187,57062.8064793528,0.0,1.0
2024-03-14,35.81,36.49,35.1783,35.87,58176,33.6588658795631,34.2980177588734,33.0651125822685,33.7152616336199,61894.0212499828,0.0,1.0
2024-03-15,36.63,36.99,35.62,35.62,262149,34.4296078516726,34.7679823760134,33.4802793250499,33.4802793250499,278902.911452519,0.0,1.0
2024-03-18,35.51,36.83,35.51,36.63,41149,33.3768871092791,34.6175936985286,33.3768871092791,34.4296078516726,43778.8277024124,0.0,1.0
2024-03-19,35.44,35.73,35.23,35.73,21121,33.3110920628795,33.5836715408207,33.1137069236808,33.5836715408207,22470.8406012941,0.0,1.0
2024-03-20,35.92,36.17,35.08,35.08,31337,33.7622580953339,33.9972404039039,32.9727175385388,32.9727175385388,33339.7439478601,0.0,1.0
2024-03-21,35.71,35.97,35.4251,35.77,38209,33.5648729561351,33.8092545570479,33.2970871172888,33.6212687101919,40650.9326516191,0.0,1.0
2024-03-22,35.49,35.96,35.34,35.71,32042,33.3580885245935,33.7998552647051,33.2170991394515,33.5648729561351,34089.8004141218,0.0,1.0
2024-03-25,34.99,35.68,34.82,35.68,36921,32.8881239074536,33.5366750791067,32.728335937626,33.5366750791067,39280.6167246049,0.0,1.0
2024-03-26,35.49,35.74,35.0,35.15,38716,33.3580885245935,33.5930708331635,32.8975231997964,33.0385125849384,41190.3349613988,0.0,1.0
2024-03-27,36.81,36.9,35.49,35.49,25354,34.598795113843,34.6833887449282,33.3580885245935,33.3580885245935,26974.3711285077,0.0,1.0
2024-03-28,37.11,37.4456,36.89,37.2599,40467,34.880773884127,35.1962141351513,34.6739894525854,35.0216692763455,43053.2411634188,0.0,1.0
2024-04-01,36.81,37.3342,36.255,37.3342,28188,34.598795113843,35.0915060184525,34.0771343888176,35.0915060184525,29989.4917318914,0.0,1.0
2024-04-02,35.74,36.58,35.725,36.43,28838,33.5930708331635,34.3826113899586,33.5789718946493,34.2416220048166,30681.0331546859,0.0,1.0
2024-04-03,35.73,35.86,35.23,35.5,24642,33.5836715408207,33.7058623412771,33.1137069236808,33.3674878169363,26216.8672930775,0.0,1.0
2024-04-04,36.59,36.76,35.995,36.38,42510,34.3920106823014,34.551798652129,33.8327527879049,34.1946255431026,45226.8090507558,0.0,1.0
2024-04-05,35.36,36.32,35.17,36.32,23456,33.2358977241371,34.1382297890458,33.057311169624,34.1382297890458,24955.070173948,0.0,1.0
2024-04-08,35.95,36.12,35.1,35.31,42408,33.7904559723623,33.9502439421899,32.9915161232244,33.1889012624231,45118.2902428711,0.0,1.0
2024-04-09,36.42,36.49,36.01,36.01,32200,34.2322227124738,34.2980177588734,33.8468517264191,33.8468517264191,34257.8981753549,0.0,1.0
2024-04-10,35.19,35.83,34.4501,35.83,49198,33.0761097543096,33.6776644642487,32.3806561138659,33.6776644642487,52342.2383363698,0.0,1.0
2024-04-11,34.94,36.11,34.8,36.11,25143,32.8411274457396,33.9408446498471,32.7095373529404,33.9408446498471,26749.8861435698,0.0,1.0
2024-04-12,34.04,35.11,33.8,34.67,47498,31.9951911348877,33.0009154155672,31.7696081186605,32.587346552484,50533.5915382921,0.0,1.0
2024-04-15,34.45,34.63,33.6,34.0,43163,32.3805621209424,32.5497493831128,31.5816222718045,31.9575939655165,45921.542203194,0.0,1.0
2024-04-16,33.72,34.45,33.42,34.45,37150,31.6944137799181,32.3805621209424,31.4124350096341,32.3805621209424,39524.2520874048,0.0,1.0
2024-04-17,34.33,34.46,33.75,33.75,31606,32.2677706128288,32.3899614132852,31.7226116569465,31.7226116569465,33625.935705909,0.0,1.0
2024-04-18,34.37,34.975,34.135,34.2,45502,32.3053677822,32.8740249689394,32.0844844121443,32.1455798123725,48410.0274153727,0.0,1.0
2024-04-19,34.87,35.105,34.17,34.26,42725,32.77533239934,32.9962157693958,32.1173819353441,32.2019755664292,45455.5496752186,0.0,1.0
2024-04-22,34.84,35.35,34.8,34.87,28839,32.7471345223116,33.2264984317943,32.7095373529404,32.77533239934,30682.0970645671,0.0,1.0
2024-04-23,34.96,35.39,34.66,34.66,27254,32.8599260304252,33.2640956011655,32.5779472601412,32.5779472601412,28995.7999028299,0.0,1.0
2024-04-24,34.89,35.085,34.49,34.69,26567,32.7941309840256,32.9774171847102,32.4181592903136,32.6061451371696,28264.8938144302,0.0,1.0
2024-04-25,34.52,34.96,34.11,34.55,32408,32.446357167342,32.8599260304252,32.0609861812873,32.4745550443704,34479.1914306492,0.0,1.0
2024-04-26,34.5,34.71,34.28,34.55,22040,32.4275585826564,32.6249437218552,32.2207741511149,32.4745550443704,23448.5737821374,0.0,1.0
2024-04-29,35.1,35.265,34.71,34.79,27101,32.9915161232244,33.1466044468806,32.6249437218552,32.7001380605976,28833.0216910029,0.0,1.0
2024-04-30,34.98,35.15,34.48,34.685,25608,32.8787246151108,33.0385125849384,32.4087599979708,32.6014454909982,27244.6042383381,0.0,1.0
2024-05-01,36.04,36.4443,35.04,35.04,28124,33.8750496034475,34.2550629928668,32.9351203691676,32.9351203691676,29921.4014994932,0.0,1.0
2024-05-02,36.7,36.88,36.0083,36.07,31784,34.4954028980722,34.6645901602426,33.8452538467208,33.9032474804759,33815.3116647665,0.0,1.0
2024-05-03,37.32,37.41,36.72,37.0,20048,35.0781590233257,35.1627526544109,34.5142014827578,34.7773816683562,21329.2652987427,0.0,1.0
2024-05-06,37.07,37.44,36.72,37.44,21507,34.8431767147558,35.1909505314393,34.5142014827578,35.1909505314393,22881.5098154459,0.0,1.0
2024-05-07,38.27,38.91,37.36,37.36,41047,35.9710917958916,36.5726465058308,35.1157561926969,35.1157561926969,43670.3088945278,0.0,1.0
2024-05-08,38.31,38.38,37.99,38.2,14932,36.0086889652628,36.0744840116624,35.7079116102933,35.905296749492,15886.3023464099,0.0,1.0
2024-05-09,39.48,39.48,38.15,38.15,40263,37.1084061693703,37.1084061693703,35.8583002877781,35.8583002877781,42836.2035476495,0.0,1.0
2024-05-10,40.1,40.17,39.19,39.33,29562,37.6911622946239,37.7569573410234,36.8358266914291,36.9674167842283,31451.3039086907,0.0,1.0
2024-05-13,39.69,40.565,39.69,40.41,39043,37.3057913085691,38.128229388564,37.3057913085691,37.9825403572506,41538.2334925584,0.0,1.0
2024-05-14,40.87,40.94,40.05,40.25,32268,38.4149078050194,38.480702851419,37.6441658329098,37.8321516797658,34330.244047278,0.0,1.0
2024-05-15,40.57,41.29,40.18,41.29,25767,38.1329290347354,38.8096780834169,37.7663566333662,38.8096780834169,27413.7659094525,0.0,1.0
2024-05-16,40.75,40.76,39.825,40.18,33840,38.5798653856355,38.5893328372639,37.7041261100106,38.040220642818,35743.515074924,0.2955,1.0
2024-05-17,40.48,41.05,40.18,40.95,27158,38.3242441916693,38.8638889344868,38.040220642818,38.769214418203,28685.6495982502,0.0,1.0
2024-05-20,39.99,40.47,39.6101,40.25,22352,37.8603390618788,38.3147767400409,37.5006705745168,38.1064928042166,23609.3099572902,0.0,1.0
2024-05-21,39.96,40.2,39.56,40.2,23495,37.8319367069937,38.0591555460748,37.4532386418586,38.0591555460748,24816.6042164698,0.0,1.0
2024-05-22,39.29,40.37,39.28,39.995,27854,37.1976174478925,38.2201022237572,37.1881499962641,37.865072787693,29420.7999083018,0.0,1.0
2024-05-23,38.66,39.55,38.63,39.55,30409,36.6011679953047,37.4437711902303,36.5727656404196,37.4437711902303,32119.5197964942,0.0,1.0
2024-05-24,38.51,38.94,38.335,38.94,22443,36.4591562208791,36.8662566408993,36.2934758173825,36.8662566408993,23705.4287478286,0.0,1.0
2024-05-28,34.52,38.41,33.34,38.41,275305,32.6816430211567,36.3644817045953,31.5644837290083,36.3644817045953,290791.028891902,0.0,1.0
2024-05-29,34.2,34.7488,33.62,34.04,179886,32.3786845690487,32.898258314414,31.8295723746028,32.2272053429946,190004.667634981,0.0,1.0
2024-05-30,35.15,35.15,34.24,34.4,66474,33.2780924737445,33.2780924737445,32.4165543755622,32.5680336016162,70213.1921126033,0.0,1.0
2024-05-31,35.87,36.67,34.85,35.16,375133,33.9597489909876,34.7171451212577,32.9940689248932,33.2875599253728,396234.398362927,0.0,1.0
2024-06-03,35.55,36.4565,35.31,36.18,92210,33.6567905388795,34.5150150289919,33.4295716997985,34.2532399914673,97396.8535773861,0.0,1.0
2024-06-04,35.6,35.74,34.65,35.7,61613,33.7041277970214,33.8366721198187,32.8047198923256,33.7988023133052,65078.7586971422,0.0,1.0
2024-06-05,36.01,36.06,35.44,35.7,57216,34.0922933137849,34.1396305719268,33.5526485709674,33.7988023133052,60434.4254883821,0.0,1.0
2024-06-06,34.8,35.95,34.58,35.95,71246,32.9467316667513,34.0354886040146,32.738447730927,34.0354886040146,75253.6192384171,0.0,1.0
2024-06-07,34.13,34.45,33.785,34.34,118361,32.31241240765,32.6153708597581,31.985785326471,32.511228891846,125018.858977041,0.0,1.0
2024-06-10,34.23,34.49,33.65,33.82,52006,32.4070869239338,32.6532406662716,31.8579747294879,32.0189214071704,54931.3606674497,0.0,1.0
2024-06-11,34.92,35.03,33.93,33.93,45676,33.0603410862918,33.1644830542039,32.1230633750825,32.1230633750825,48245.2953475836,0.0,1.0
2024-06-12,34.65,35.87,34.49,35.87,49946,32.8047198923256,33.9597489909876,32.6532406662716,33.9597489909876,52755.4847497682,0.0,1.0
2024-06-13,34.68,34.71,34.0,34.59,43638,32.8331222472108,32.8615246020959,32.1893355364811,32.7479151825554,46092.6569397025,0.0,1.0
2024-06-14,34.2,34.66,33.9042,34.47,52722,32.3786845690487,32.814187343954,32.0986373498813,32.6343057630149,55687.6359864108,0.0,1.0
2024-06-17,34.13,34.46,33.62,34.46,55145,32.31241240765,32.6248383113865,31.8295723746028,32.6248383113865,58246.9308158004,0.0,1.0
2024-06-18,34.52,34.565,33.68,34.25,52480,32.6816430211567,32.7242465534844,31.8863770843731,32.4260218271906,55432.0233786056,0.0,1.0
2024-06-20,35.23,35.36,34.02,34.34,74457,33.3538320867715,33.4769089579404,32.2082704397379,32.511228891846,78645.239418842,0.0,1.0
2024-06-21,35.06,35.54,34.94,35.54,107611,33.1928854090891,33.6473230872512,33.0792759895486,33.6473230872512,113664.166688169,0.0,1.0
2024-06-24,36.4,36.66,34.91,34.91,67431,34.4615239272916,34.7076776696294,33.0508736346634,33.0508736346634,71224.0237889243,0.0,1.0
2024-06-25,35.99,36.265,35.25,35.89,83013,34.0733584105281,34.3337133303085,33.3727669900282,33.9786838942444,87682.5182303389,0.0,1.0
2024-06-26,35.99,36.7,35.725,35.99,101970,34.0733584105281,34.7455474761429,33.8224709423761,34.0733584105281,107705.857925236,0.0,1.0
2024-06-27,36.12,36.58,35.07,35.94,118387,34.196435281697,34.6319380566024,33.2023528607175,34.0260211523862,125046.321488624,0.0,1.0
2024-06-28,35.16,36.85,34.79,36.49,1792138,33.2875599253728,34.8875592505685,32.9372642151229,34.546730991947,1892946.56085533,0.0,1.0
2024-07-01,35.11,36.255,34.955,35.44,166437,33.240222667231,34.3242458786801,33.0934771669911,33.5526485709674,175799.155393768,0.0,1.0
2024-07-02,36.7,36.705,34.96,35.17,105845,34.7455474761429,34.7502812019571,33.0982108928053,33.2970273770012,111798.828401458,0.0,1.0
2024-07-03,37.04,37.0403,36.68,36.81,67311,35.0674408315077,35.0677248550565,34.7266125728861,34.849689444055,71097.2737354671,0.0,1.0
2024-07-05,37.41,37.41,36.55,37.0,55339,35.4177365417576,35.4177365417576,34.6035357017172,35.0295710249942,58451.8434022228,0.0,1.0
2024-07-08,37.4,38.02,36.84,37.66,56337,35.4082690901293,35.9952510910886,34.8780917989402,35.654422832467,59505.9813468082,0.0,1.0
2024-07-09,37.27,37.39,36.64,37.15,41799,35.2851922189604,35.3988016385009,34.6887427663726,35.1715827994198,44150.2123704712,0.0,1.0
2024-07-10,38.08,38.08,36.97,37.37,49333,36.0520558008589,36.0520558008589,35.001168670109,35.3798667352441,52108.003226691,0.0,1.0
2024-07-11,38.73,39.42,38.04,38.04,33844,36.6674401567034,37.3206943190614,36.0141859943454,36.0141859943454,35747.7400767059,0.0,1.0
2024-07-12,39.05,39.93,38.74,38.78,34214,36.9703986088114,37.8035343521086,36.6769076083317,36.7147774148453,36138.5527415322,0.0,1.0
2024-07-15,38.83,39.615,38.83,39.1,33353,36.7621146729871,37.5053096258147,36.7621146729871,37.0177358669533,35229.121107977,0.0,1.0
2024-07-16,39.51,39.89,39.06,39.13,28822,37.4059013837168,37.7656645455951,36.9798660604398,37.0461382218384,30443.250339523,0.0,1.0
2024-07-17,40.86,41.14,39.31,39.31,46319,38.6840073535476,38.9490959991422,37.2165523511492,37.2165523511492,48924.464384025,0.0,1.0
2024-07-18,39.96,41.29,39.63,40.51,30885,37.8319367069937,39.0911077735678,37.5195108032573,38.3526465465544,32622.295008541,0.0,1.0
2024-07-19,39.38,39.79,39.01,39.79,50348,37.2828245125479,37.6709900293113,36.9325288022979,37.6709900293113,53180.0974288496,0.0,1.0
2024-07-22,39.75,39.99,39.12,39.12,24777,37.6331202227978,37.8603390618788,37.0366707702101,37.0366707702101,26170.7172875707,0.0,1.0
2024-07-23,39.25,39.975,39.17,39.51,73950,37.159747641379,37.8461378844363,37.0840080283519,37.4059013837168,78109.7204429854,0.0,1.0
2024-07-24,39.58,40.185,39.41,39.41,25121,37.4721735451154,38.0449543686322,37.311226867433,37.311226867433,26534.0674408146,0.0,1.0
2024-07-25,39.36,40.43,39.315,39.5,39472,37.2638896092911,38.2769069335274,37.2212860769634,37.3964339320884,41692.3175838475,0.0,1.0
2024-07-26,39.31,39.96,39.27,39.41,20426,37.2165523511492,37.8319367069937,37.1786825446357,37.311226867433,21574.9715993025,0.0,1.0
2024-07-29,39.49,39.86,38.83,39.15,38124,37.38696648046,37.7372621907099,36.7621146729871,37.0650731250952,40268.4919833452,0.0,1.0
2024-07-30,39.66,39.66,39.03,39.1,36274,37.5479131581424,37.5479131581424,36.9514637055547,37.0177358669533,38314.4286592137,0.0,1.0
2024-07-31,39.17,39.885,39.06,39.75,31471,37.0840080283519,37.7609308197809,36.9798660604398,37.6331202227978,33241.2577695903,0.0,1.0
2024-08-01,39.15,39.2,38.48,39.11,38900,37.0650731250952,37.1124103832371,36.4307538659939,37.0272033185817,41088.142329035,0.0,1.0
2024-08-02,39.11,39.2,38.35,38.69,29545,37.0272033185817,37.1124103832371,36.3076769948251,36.6295703501899,31206.9194116025,0.0,1.0
2024-08-05,38.05,39.02,37.22,38.0,48531,36.0236534459737,36.9419962539263,35.2378549608185,35.9763161878319,51260.890369419,0.0,1.0
2024-08-06,36.5,38.24,36.5,38.24,31722,34.5561984435753,36.2035350269129,34.5561984435753,36.2035350269129,33506.3766314048,0.0,1.0
2024-08-07,35.96,36.76,35.5645,36.68,26665,34.044956055643,34.8023521859131,33.6705183437407,34.7266125728861,28164.9181286303,0.0,1.0
2024-08-08,37.54,38.54,36.51,36.94,108499,35.5408134129265,36.4875585757642,34.5656658952037,34.9727663152239,114602.117083752,0.0,1.0
2024-08-09,36.77,38.4,36.14,38.4,20843,34.8118196375415,36.3550142529669,34.2153701849538,36.3550142529669,22015.4280350662,0.0,1.0
2024-08-12,36.24,36.845,35.41,36.39,27160,34.3100447012375,34.8828255247543,33.5242462160823,34.4520564756632,28687.7620991412,0.0,1.0
2024-08-13,36.04,36.67,35.76,36.67,32948,34.12069566867,34.7171451212577,33.8556070230755,34.7171451212577,34801.339677559,0.0,1.0
2024-08-14,36.23,36.305,35.77,35.96,34392,34.3005772496092,34.371583136822,33.8650744747038,34.044956055643,36326.565320827,0.0,1.0
2024-08-15,36.93,37.355,36.35,36.59,36574,34.9632988635955,35.3656655578016,34.4141866691497,34.6414055082307,38631.3037928567,0.0,1.0
2024-08-16,36.89,37.045,36.49,36.61,35479,35.2051922527006,35.3531132285523,34.8234607021156,34.9379801672911,37176.9113091436,0.2955,1.0
2024-08-19,36.86,36.89,36.53,36.68,28943,35.1765623864067,35.2051922527006,34.8616338571741,35.0047831886435,30328.1192824077,0.0,1.0
2024-08-20,36.77,36.91,36.35,36.735,22267,35.0906727875251,35.2242788302298,34.6898546594108,35.0572712768489,23332.6273040588,0.0,1.0
2024-08-21,36.6,36.77,36.33,36.77,23763,34.9284368785265,35.0906727875251,34.6707680818816,35.0906727875251,24900.2210727241,0.0,1.0
2024-08-22,35.87,36.45,35.685,36.41,23814,34.2317767987088,34.7852875470571,34.0552259565633,34.7471143919986,24953.6617693832,0.0,1.0
2024-08-23,35.06,36.5,35.05,36.425,76198,33.4587704087742,34.8330039908802,33.4492271200096,34.7614293251455,79844.5922358052,0.0,1.0
2024-08-26,36.13,36.73,35.45,35.52,34952,34.4799023065891,35.0524996324666,33.8309586705946,33.897761691947,36624.6907770001,0.0,1.0
2024-08-27,35.66,36.35,35.45,36.12,26762,34.0313677346517,34.6898546594108,33.8309586705946,34.4703590178245,28042.7436076356,0.0,1.0
2024-08-28,35.92,36.49,35.67,35.67,29806,34.279493242532,34.8234607021156,34.0409110234164,34.0409110234164,31232.4196984226,0.0,1.0
2024-08-29,35.93,36.1,35.45,35.77,32563,34.2890365312966,34.4512724402952,33.8309586705946,34.1363439110626,34121.3608884028,0.0,1.0
2024-08-30,36.11,36.145,35.46,35.86,19352,34.4608157290598,34.494217239736,33.8405019593592,34.2222335099442,20278.1247401152,0.0,1.0
2024-09-03,35.99,36.34,35.73,35.81,35527,34.3462962638843,34.6803113706462,34.0981707560041,34.1745170661211,37227.208435411,0.0,1.0
2024-09-04,35.89,36.35,35.85,36.07,14838,34.2508633762381,34.6898546594108,34.2126902211796,34.4226425740013,15548.0991573909,0.0,1.0
2024-09-05,36.56,36.67,36.025,36.33,38683,34.890263723468,34.9952398998788,34.3796977745605,34.6707680818816,40534.2444874884,0.0,1.0
2024-09-06,36.41,36.7,36.16,36.22,38191,34.7471143919986,35.0238697661727,34.508532172883,34.5657919054707,40018.6989432482,0.0,1.0
2024-09-09,37.57,37.6,36.365,36.6,40335,35.854135888695,35.8827657549889,34.7041695925578,34.9284368785265,42265.3039165228,0.0,1.0
2024-09-10,38.46,38.54,37.6283,37.6283,37197,36.7034885887467,36.7798348988636,35.9097732621928,35.9097732621928,38977.1292867954,0.0,1.0
2024-09-11,37.76,38.35,37.67,38.17,34921,36.0354583752229,36.5985124123358,35.9495687763413,36.4267332145725,36592.2072162859,0.0,1.0
2024-09-12,37.49,37.68,37.29,37.545,13336,35.7777895785781,35.9591120651059,35.5869238032856,35.8302776667835,13974.2182479421,0.0,1.0
2024-09-13,38.38,38.48,37.865,37.91,35933,36.6271422786297,36.7225751662759,36.1356629072515,36.1786077066923,37652.6382950888,0.0,1.0
2024-09-16,38.58,38.94,38.25,38.27,28105,36.8180080539221,37.1615664494486,36.5030795246895,36.5221661022188,29450.0152863238,0.0,1.0
2024-09-17,37.96,38.7,37.93,38.7,44334,36.2263241505154,36.9325275190976,36.1976942842215,36.9325275190976,46455.6832486703,0.0,1.0
2024-09-18,37.71,38.07,37.4,37.72,33357,35.9877419313998,36.3313003269263,35.6918999796964,35.9972852201644,34953.3591854084,0.0,1.0
2024-09-19,37.33,37.77,37.33,37.67,15973,35.6250969583441,36.0450016639875,35.6250969583441,35.9495687763413,16737.416622254,0.0,1.0
2024-09-20,37.35,37.53,36.815,37.52,184293,35.6441835358733,35.8159627336366,35.1336175869659,35.8064194448719,193112.672733054,0.0,1.0
2024-09-23,36.9,37.3956,36.81,37.39,19859,35.2147355414652,35.68770093264,35.1288459425836,35.6823566909318,20809.388136314,0.0,1.0
2024-09-24,36.53,37.0831,36.53,36.9,34352,34.8616338571741,35.3894731587455,34.8616338571741,35.2147355414652,35995.9766986584,0.0,1.0
2024-09-25,36.64,37.0206,36.3,36.52,22411,34.9666100335849,35.3298276039666,34.6421382155877,34.8520905684095,23483.5186828608,0.0,1.0
2024-09-26,36.35,37.0102,36.23,36.74,15883,34.6898546594108,35.3199025836514,34.5753351942353,35.0620429212312,16643.1095105028,0.0,1.0
2024-09-27,36.65,36.9099,36.33,36.33,19301,34.9761533223496,35.2241833973422,34.6707680818816,34.6707680818816,20224.6840434562,0.0,1.0
2024-09-30,37.18,37.32,36.43,36.65,22372,35.4819476268747,35.6155536695794,34.7662009695278,34.9761533223496,23442.6522677686,0.0,1.0
2024-10-01,36.99,37.225,36.87,37.18,21263,35.3006251403468,35.5248924263155,35.1861056751713,35.4819476268747,22280.5790796336,0.0,1.0
2024-10-02,36.68,37.14,36.67,37.13,18237,35.0047831886435,35.4437744718162,34.9952398998788,35.4342311830516,19109.7644111968,0.0,1.0
2024-10-03,36.1,37.3499,36.1,37.3499,15325,34.4512724402952,35.6440881029857,34.4512724402952,35.6440881029857,16058.405417645,0.0,1.0
2024-10-04,36.2,36.38,35.81,36.34,16258,34.5467053279415,34.7184845257047,34.1745170661211,34.6803113706462,17036.0558094664,0.0,1.0
2024-10-07,35.37,36.28,35.22,36.28,25711,33.7546123604776,34.6230516380585,33.6114630290082,34.6230516380585,26941.4461137403,0.0,1.0
2024-10-08,35.28,35.62,35.28,35.37,15103,33.668722761596,33.9931945795932,33.668722761596,33.7546123604776,15825.7812086585,0.0,1.0
2024-10-09,35.68,36.55,35.245,35.34,26185,34.050454312181,34.8807204347033,33.6353212509198,33.7259824941837,27438.1302356302,0.0,1.0
2024-10-10,35.41,35.98,35.3212,35.47,17324,33.7927855155361,34.3367529751197,33.7080411113062,33.8500452481239,18153.0711553202,0.0,1.0
2024-10-11,35.73,35.91,35.47,35.5,15141,34.0981707560041,34.2699499537673,33.8500452481239,33.8786751144177,15865.5997669535,0.0,1.0
2024-10-14,36.02,36.205,35.56,35.56,19545,34.3749261301782,34.5514769723238,33.9359348470055,33.9359348470055,20480.3611019818,0.0,1.0
2024-10-15,35.99,36.6,35.84,36.23,15813,34.3462962638843,34.9284368785265,34.203146932415,34.5753351942353,16569.7595346963,0.0,1.0
2024-10-16,36.34,36.66,36.0,36.0,18229,34.6803113706462,34.9856966111142,34.355839552649,34.355839552649,19101.381556819,0.0,1.0
2024-10-17,35.89,36.26,35.72,36.16,14003,34.2508633762381,34.6039650605292,34.0886274672395,34.508532172883,14673.1387316987,0.0,1.0
2024-10-18,35.49,35.9913,35.37,35.74,24133,33.8691318256531,34.3475368914237,33.7546123604776,34.1077140447687,25287.9280877016,0.0,1.0
2024-10-21,35.4,35.94,35.3534,35.79,14928,33.7832422267715,34.2985798200612,33.7387705011283,34.1554304885918,15642.4062691422,0.0,1.0
2024-10-22,34.92,35.46,34.77,35.46,32637,33.3251643660695,33.8405019593592,33.1820150346001,33.8405019593592,34198.9022913983,0.0,1.0
2024-10-23,34.65,35.075,34.64,35.075,17254,33.0674955694246,33.4730853419212,33.05795228066,33.4730853419212,18079.7211795137,0.0,1.0
2024-10-24,34.55,34.9084,34.17,34.9084,42934,32.9720626817784,33.3140941511025,32.6094177087226,33.3140941511025,44988.6837325396,0.0,1.0
2024-10-25,33.9,34.6,33.8214,34.46,21231,32.3517489120778,33.0197791256015,32.2767386623878,32.8861730828968,22247.047662122,0.0,1.0
2024-10-28,34.31,34.57,33.97,33.97,17271,32.7430237514274,32.9911492593076,32.4185519334302,32.4185519334302,18097.5347450667,0.0,1.0
2024-10-29,33.78,34.3263,33.6,34.3263,30446,32.2372294469023,32.7585793121137,32.065450249139,32.7585793121137,31903.0480486538,0.0,1.0
2024-10-30,33.54,34.2409,33.53,33.63,22439,32.0081905165513,32.6770796260638,31.9986472277867,32.0940801154329,23512.8586731834,0.0,1.0
2024-10-31,33.51,33.77,33.38,33.67,15429,31.9795606502574,32.2276861581377,31.8554978963173,32.1322532704914,16167.3825245576,0.0,1.0
2024-11-01,33.18,33.66,33.15,33.42,35937,31.6646321210248,32.1227099817268,31.6360022547309,31.8936710513758,37656.8297222778,0.0,1.0
2024-11-04,33.28,33.5285,32.9301,33.0723,41072,31.760065008671,31.997215734472,31.4261453347968,31.5618509010298,43037.5743760859,0.0,1.0
2024-11-05,36.08,36.15,33.34,33.54,56652,34.432185862766,34.4989888841183,31.8173247412588,32.0081905165513,59363.1832770259,0.0,1.0
2024-11-06,36.38,36.675,35.77,36.07,21010,34.7184845257047,35.0000115442611,34.1363439110626,34.4226425740013,22015.4713099329,0.0,1.0
2024-11-07,36.15,36.66,36.0607,36.66,12632,34.4989888841183,34.9856966111142,34.4137673154502,34.9856966111142,13236.5270626879,0.0,1.0
2024-11-08,35.86,36.56,35.7901,36.0,15666,34.2222335099442,34.890263723468,34.1555259214795,34.355839552649,16415.7245855025,0.0,1.0
2024-11-11,36.13,36.4162,35.75,35.9,13574,34.4799023065891,34.7530312310327,34.1172573335334,34.2604066650027,14223.6081656844,0.0,1.0
2024-11-12,34.81,35.9,34.81,35.84,15490,33.2201881896586,34.2604066650027,33.2201881896586,34.203146932415,16231.301789189,0.0,1.0
2024-11-13,33.74,34.82,33.74,34.71,20766,32.1990562918438,33.2297314784233,32.1990562918438,33.1247553020124,21759.7942514072,0.0,1.0
2024-11-14,33.96,34.1,33.6,33.92,38693,32.4090086446655,32.5426146873703,32.065450249139,32.370835489607,40544.7230554609,0.0,1.0
2024-11-15,34.09,34.3596,33.51,33.51,35153,32.8207061219714,33.0802679398208,32.2623016176962,32.2623016176962,36512.4920087496,0.3014,1.0
2024-11-18,34.54,34.73,34.113,34.25,18015,33.2539509959781,33.4368766094476,32.8428497488651,32.9747487438405,18711.7043648515,0.0,1.0
2024-11-19,34.32,34.32,33.69,34.23,22648,33.0421423909082,33.0421423909082,32.4355995672988,32.9554934161068,23523.8790149961,0.0,1.0
2024-11-20,34.04,34.52,33.72,34.3645,52823,32.7725678026374,33.2346956682445,32.4644825588993,33.0849854951155,54865.853991926,0.0,1.0
2024-11-21,33.92,34.415,33.65,34.305,46284,32.6570358362356,33.1336051976429,32.3970889118316,33.027700895108,48073.9675172237,0.0,1.0
2024-11-22,34.33,34.55,33.79,34.09,41135,33.051770054775,33.2635786598449,32.531876205967,32.8207061219714,42725.8373049217,0.0,1.0
2024-11-25,34.82,35.18,34.6601,34.74,34349,33.5235255842489,33.8701214834542,33.3695792390185,33.4465042733144,35677.3984584115,0.0,1.0
2024-11-26,34.65,35.1441,34.16,35.1,31340,33.3598552985131,33.8355581701724,32.8880997690391,33.7931001725197,32552.0296860641,0.0,1.0
2024-11-27,34.57,35.36,34.07,34.49,26197,33.2828339875785,34.0434194330569,32.8014507942378,33.205812676644,27210.1315151826,0.0,1.0
2024-11-29,34.74,34.93,34.34,34.62,23672,33.4465042733144,33.6294298867839,33.0613977186418,33.3309723069126,24587.4807507501,0.0,1.0
2024-12-02,34.01,34.5,33.85,34.5,41801,32.7436848110369,33.2154403405108,32.5896421891679,33.2154403405108,43417.5939025899,0.0,1.0
2024-12-03,33.5,34.12,33.5,33.93,32691,32.2526739538294,32.8495891135719,32.2526739538294,32.6666635001024,33955.2776792317,0.0,1.0
2024-12-04,33.725,33.9199,33.5,33.82,29929,32.4692963908327,32.6569395595969,32.2526739538294,32.5607591975674,31086.4612786922,0.0,1.0
2024-12-05,33.5,33.995,33.44,33.61,32831,32.2526739538294,32.7292433152367,32.1949079706285,32.3585782563643,34100.6919790418,0.0,1.0
2024-12-06,34.18,34.24,33.48,33.52,49639,32.9073550967728,32.9651210799737,32.2334186260957,32.271929281563,51558.717344816,0.0,1.0
2024-12-09,33.45,34.295,33.45,34.17,31540,32.2045356344953,33.0180732312411,32.2045356344953,32.897727432906,32759.7644000785,0.0,1.0
2024-12-10,33.87,33.9,33.02,33.4,39943,32.6088975169015,32.637780508502,31.7905460882223,32.1563973151612,41487.7384093956,0.0,1.0
2024-12-11,33.46,34.02,33.385,34.0,46301,32.2141632983621,32.7533124749037,32.141955819361,32.7340571471701,48091.6249679149,0.0,1.0
2024-12-12,33.26,34.1387,33.2,33.45,34074,32.0216100210258,32.8675928450028,31.9638440378249,32.2045356344953,35391.7632266416,0.0,1.0
2024-12-13,33.43,33.55,33.0,33.49,30818,32.1852803067617,32.3008122731634,31.7712907604886,32.2430462899626,32009.8420824864,0.0,1.0
2024-12-16,33.5,33.91,33.43,33.57,24626,32.2526739538294,32.6474081723688,32.1852803067617,32.3200676008971,25578.375336599,0.0,1.0
2024-12-17,33.29,33.8637,32.99,33.5,55400,32.0504930126263,32.6028320886654,31.7616630966218,32.2526739538294,57542.5157820022,0.0,1.0
2024-12-18,32.17,33.3,31.91,33.3,65819,30.972194659543,32.0601206764931,30.7218753990058,32.0601206764931,68364.455708585,0.0,1.0
2024-12-19,31.25,32.47,31.24,32.02,36453,30.0864495837961,31.2610245755474,30.0768219199292,30.8277797015408,37862.7676498434,0.0,1.0
2024-12-20,32.02,32.09,31.16,31.16,189994,30.8277797015408,30.8951733486085,29.9998006089947,29.9998006089947,197341.746272306,0.0,1.0
2024-12-23,31.37,31.778,31.1375,31.42,40914,30.2019815501978,30.5947902359639,29.9781383652944,30.2501198695319,42496.2904459358,0.0,1.0
2024-12-24,31.26,31.42,30.99,31.14,15927,30.0960772476629,30.2501198695319,29.8361303232589,29.9805452812611,16542.9539505406,0.0,1.0
2024-12-26,31.77,31.81,31.0,31.29,25437,30.5870881048704,30.6255987603377,29.8457579871257,30.1249602392633,26420.7396019277,0.0,1.0
2024-12-27,31.49,31.63,31.2709,31.5,17039,30.3175135165996,30.452300810735,30.1065714012777,30.3271411804664,17697.958960461,0.0,1.0
2024-12-30,31.59,31.59,31.1,31.54,30729,30.4137901552678,30.4137901552678,29.9420346257938,30.3656518359337,31917.4001347499,0.0,1.0
2024-12-31,31.62,32.01,31.17,31.46,53686,30.4426731468682,30.818152037674,30.0094282728615,30.2886305249992,55762.2292828984,0.0,1.0
2025-01-02,31.33,32.25,31.19,32.0,24640,30.1634708947306,31.0492159704775,30.0286836005952,30.8085243738072,25592.91676658,0.0,1.0
2025-01-03,31.11,31.415,30.96,31.15,25226,29.9516622896606,30.2453060375985,29.8072473316584,29.9901729451279,26201.5794786424,0.0,1.0
2025-01-06,30.27,31.55,30.27,31.41,40192,29.1429385248482,30.3752794998005,29.1429385248482,30.2404922056651,41746.3681283436,0.0,1.0
2025-01-07,30.66,30.7,29.836,30.5,50133,29.518417415654,29.5569280711212,28.7250979130284,29.3643747937849,52071.8220884317,0.0,1.0
2025-01-08,30.68,30.8455,30.0,30.65,32136,29.5376727433876,29.6970105803834,28.8829916004442,29.5087897517872,33378.8138478416,0.0,1.0
2025-01-10,29.71,30.4001,29.4508,30.39,56864,28.6037893483066,29.2681944317555,28.3542403008787,29.25847049125,59063.133888588,0.0,1.0
2025-01-13,29.91,29.97,29.62,29.71,39013,28.7963426256429,28.8541086088438,28.5171403735053,28.6037893483066,40521.7719892284,0.0,1.0
2025-01-14,30.23,30.25,29.71,30.05,47871,29.1044278693809,29.1236831971146,28.6037893483066,28.9311299197783,49722.3424729284,0.0,1.0
2025-01-15,30.49,30.7266,30.0916,30.45,48144,29.3547471299181,29.582537657007,28.9711810014642,29.3162364744509,50005.9003575581,0.0,1.0
2025-01-16,30.91,30.91,30.37,30.37,73501,29.7591090123244,29.7591090123244,29.2392151635164,29.2392151635164,76343.5460738798,0.0,1.0
2025-01-17,30.78,31.22,30.56,30.74,30156,29.6339493820558,30.0575665921956,29.4221407769858,29.5954387265885,31322.2401790985,0.0,1.0
2025-01-21,30.85,31.412,30.79,30.83,38269,29.7013430291235,30.2424177384385,29.6435770459226,29.6820877013898,39748.9988530946,0.0,1.0
2025-01-22,29.68,31.8299,29.56,30.67,49916,28.5749063567061,30.6447578114326,28.4593743903044,29.5280450795208,51846.4299237262,0.0,1.0
2025-01-23,30.0,30.23,29.65,29.69,38589,28.8829916004442,29.1044278693809,28.5460233651057,28.584534020573,40081.3743955178,0.0,1.0
2025-01-24,29.99,30.4142,29.81,29.81,34916,28.8733639365774,29.2817694378077,28.7000659869747,28.7000659869747,36266.3263726424,0.0,1.0
2025-01-27,30.73,31.25,30.0,30.0,47579,29.5858110627217,30.0864495837961,28.8829916004442,28.8829916004442,49419.0497904672,0.0,1.0
2025-01-28,31.58,31.78,30.7,30.7,58980,30.4041624914009,30.5967157687372,29.5569280711212,29.5569280711212,61260.967162861,0.0,1.0
2025-01-29,31.175,31.4,30.765,31.33,34057,30.0142421047949,30.2308645417983,29.6195078862555,30.1634708947306,35374.1057759504,0.0,1.0
2025-01-30,30.79,31.385,30.66,31.18,24680,29.6435770459226,30.2164230459981,29.518417415654,30.0190559367283,25634.4637093829,0.0,1.0
2025-01-31,31.0,31.1099,30.49,30.7,45684,29.8457579871257,29.951566013022,29.3547471299181,29.5569280711212,47450.7633751803,0.0,1.0
2025-02-03,31.37,31.6,30.39,30.67,34909,30.2019815501978,30.4234178191346,29.25847049125,29.5280450795208,36259.055657652,0.0,1.0
2025-02-04,31.39,31.67,31.0425,31.44,28827,30.2212368779315,30.4908114662023,29.8866755585596,30.2693751972655,29941.8430044725,0.0,1.0
2025-02-05,31.38,31.63,31.22,31.47,18821,30.2116092140646,30.452300810735,30.0575665921956,30.298258188866,19548.8752623297,0.0,1.0
2025-02-06,31.28,31.6,31.05,31.38,18885,30.1153325753965,30.4234178191346,29.8938963064598,30.2116092140646,19615.3503708143,0.0,1.0
2025-02-07,30.35,31.05,30.35,31.05,15913,29.5101376247285,30.1907668285938,29.5101376247285,30.1907668285938,16365.8860606362,0.3014,1.0
2025-02-10,30.39,30.49,30.0,30.46,26073,29.5490307220923,29.6462634655016,29.1698230227959,29.6170936424788,26815.0409890634,0.0,1.0
2025-02-11,30.75,30.84,30.0,30.32,22919,29.8990685983658,29.9865780674342,29.1698230227959,29.4809678017057,23571.2777366757,0.0,1.0
2025-02-12,30.85,30.96,30.395,30.42,21812,29.9963013417751,30.1032573595254,29.5538923592627,29.578200545115,22432.7723719347,0.0,1.0
2025-02-13,31.43,31.43,30.61,31.14,22363,30.5602512535492,30.5602512535492,29.7629427575928,30.2782762976622,22999.4539039783,0.0,1.0
2025-02-14,31.26,31.52,31.01,31.245,19290,30.3949555897533,30.6477607226176,30.15187373123,30.3803706782419,19838.9959221814,0.0,1.0
2025-02-18,31.81,31.81,30.91,31.02,29131,30.9297356785046,30.9297356785046,30.0546409878207,30.161597005571,29960.0720688992,0.0,1.0
2025-02-19,31.93,32.02,31.585,31.73,27143,31.0464149705958,31.1339244396642,30.7109620058336,30.8519494837771,27915.4933289667,0.0,1.0
2025-02-20,32.02,32.22,31.4025,31.66,34563,31.1339244396642,31.3283899264828,30.5335122491116,30.7838865633906,35546.6674991371,0.0,1.0
2025-02-21,32.31,32.33,31.89,32.1,36640,31.4158993955512,31.4353459442331,31.007521873232,31.2117106343916,37682.7791907063,0.0,1.0
2025-02-24,32.12,32.8476,31.83,32.26,24851,31.2311571830735,31.9386226241197,30.9491822271865,31.3672830238465,25558.2627092861,0.0,1.0
2025-02-25,32.85,33.24,32.49,32.49,36053,31.9409562099615,32.3201639092579,31.590918333688,31.590918333688,37079.0730939557,0.0,1.0
2025-02-26,32.36,32.865,32.36,32.865,26741,31.4645157672559,31.9555411214729,31.4645157672559,31.9555411214729,27502.0523564049,0.0,1.0
2025-02-27,31.39,32.09,29.97,32.01,195349,30.5213581561854,31.2019873600507,29.1406531997731,31.1242011653232,200908.658082022,0.0,1.0
2025-02-28,31.09,31.92,30.94,31.57,32871,30.2296599259575,31.0366916962548,30.0838108108435,30.6963770943222,33806.5129579069,0.0,1.0
2025-03-03,32.04,32.36,31.5587,31.5587,46263,31.153370988346,31.4645157672559,30.685389794317,30.685389794317,47579.6510289205,0.0,1.0
2025-03-04,32.07,33.1099,31.54,31.75,46016,31.1825408113688,32.1936641100823,30.6672072712994,30.871396032459,47325.6213766251,0.0,1.0
2025-03-05,31.94,32.39,31.9,32.05,28710,31.0561382449367,31.4936855902786,31.017245147573,31.163094262687,29527.0903538531,0.0,1.0
2025-03-06,31.82,31.94,31.1001,31.866,29108,30.9394589528455,31.0561382449367,30.2394804330418,30.9841860148138,29936.4174858919,0.0,1.0
2025-03-07,33.01,33.33,31.74,31.74,43421,32.0965285994164,32.4076733783263,30.8616727581181,30.8616727581181,44656.767337327,0.0,1.0
2025-03-10,33.46,34.03,32.74,32.77,42620,32.5340759447584,33.0883025821915,31.8340001922113,31.8631700152341,43832.9707725956,0.0,1.0
2025-03-11,32.7,33.503,32.57,33.4,43695,31.7951070948475,32.5758860244244,31.6687045284154,32.4757362987128,44938.5654131527,0.0,1.0
2025-03-12,31.86,33.4,31.68,32.36,39255,30.9783520502093,32.4757362987128,30.8033331120725,31.4645157672559,40372.2024326194,0.0,1.0
2025-03-13,32.3,32.98,31.51,32.41,35657,31.4061761212103,32.0673587763936,30.6380374482766,31.5131321389605,36671.8028821783,0.0,1.0
2025-03-14,31.97,32.49,31.95,32.383,52904,31.0853080679595,31.590918333688,31.0658615192776,31.48687929824,54409.654757236,0.0,1.0
2025-03-17,32.16,32.645,31.57,31.82,45041,31.2700502804372,31.7416290859724,30.6963770943222,30.9394589528455,46322.8727491431,0.0,1.0
2025-03-18,32.36,32.52,31.85,32.17,34371,31.4645157672559,31.6200881567108,30.9686287758683,31.2797735547781,35349.2031540329,0.0,1.0
2025-03-19,31.44,32.615,31.44,32.01,52496,30.5699745278901,31.7124592629496,30.5699745278901,31.1242011653232,53990.0430238897,0.0,1.0
2025-03-20,31.36,31.7458,31.22,31.63,67592,30.4921883331627,30.8673122572358,30.3560624923896,30.7547167403678,69515.6771577025,0.0,1.0
2025-03-21,30.71,31.47,30.5,31.31,203877,29.8601755010021,30.5991443509129,29.6559867398425,30.443571961458,209679.366077064,0.0,1.0
2025-03-24,30.93,31.35,30.75,31.09,54719,30.0740875365026,30.4824650588217,29.8990685983658,30.2296599259575,56276.3098945485,0.0,1.0
2025-03-25,30.83,31.94,30.583,31.02,32994,29.9768547930933,31.0561382449367,29.7366899168722,30.161597005571,33933.0135539892,0.0,1.0
2025-03-26,31.52,31.7,31.1,31.18,55622,30.6477607226176,30.8227796607543,30.2393832002984,30.3171693950259,57205.0093926164,0.0,1.0
2025-03-27,31.93,32.0,31.131,31.23,28786,31.0464149705958,31.1144778909823,30.2695253507553,30.3657857667305,29605.2533237902,0.0,1.0
2025-03-28,32.67,33.6588,31.8,31.92,69154,31.7659372718247,32.7273746386561,30.9200124041637,31.0366916962548,71122.1318819353,0.0,1.0
2025-03-31,32.65,33.14,32.41,32.8,46475,31.7464907231429,32.2229311658485,31.5131321389605,31.8923398382569,47797.6845766396,0.0,1.0
2025-04-01,33.01,33.165,32.12,32.57,25316,32.0965285994164,32.2472393517009,31.2311571830735,31.6687045284154,26036.4966700852,0.0,1.0
2025-04-02,32.58,32.9386,32.24,32.72,29216,31.6784278027564,32.0271044206222,31.3478364751647,31.8145536435294,30047.4911800129,0.0,1.0
2025-04-03,33.28,33.63,32.71,32.8,37268,32.3590570066216,32.6993716085542,31.8048303691885,31.8923398382569,38328.6521528178,0.0,1.0
2025-04-04,32.22,33.71,31.5531,33.0,68657,31.3283899264828,32.7771578032817,30.6799447606861,32.0868053250755,70610.9871969521,0.0,1.0
2025-04-07,31.91,32.52,30.79,31.64,72606,31.0269684219139,31.6200881567108,29.9379616957295,30.7644400147088,74672.3762532867,0.0,1.0
2025-04-08,32.21,32.78,31.94,31.94,55725,31.3186666521419,31.872893289575,31.0561382449367,31.0561382449367,57310.9407860837,0.0,1.0
2025-04-09,31.86,33.33,31.71,32.02,61499,30.9783520502093,32.4076733783263,30.8325029350953,31.1339244396642,63249.2695810384,0.0,1.0
2025-04-10,33.1,33.43,31.66,31.66,48481,32.1840380684848,32.5049061217356,30.7838865633906,30.7838865633906,49860.7755989256,0.0,1.0
2025-04-11,33.51,33.86,32.77,33.0,33851,32.582692316463,32.9230069183956,31.8631700152341,32.0868053250755,34814.4038860426,0.0,1.0
2025-04-14,34.7,34.84,33.675,33.78,31438,33.7397619630339,33.875887803807,32.7431263430884,32.8452207236682,32332.7295905411,0.0,1.0
2025-04-15,34.47,35.0,34.35,34.62,24276,33.5161266531925,34.0314601932619,33.3994473611013,33.6619757683065,24966.8981341044,0.0,1.0
2025-04-16,34.25,34.56,33.8,34.56,30741,33.302214617692,33.6036361222609,32.8646672723501,33.6036361222609,31615.8928794078,0.0,1.0
2025-04-17,34.66,35.0595,34.19,34.7185,34947,33.7008688656702,34.0893136755904,33.2438749716464,33.7577500205647,35941.5961893454,0.0,1.0
2025-04-21,34.68,35.12,34.15,34.15,26025,33.7203154143521,34.1481394853531,33.2049818742827,33.2049818742827,26765.6749027874,0.0,1.0
2025-04-22,34.855,34.97,34.33,34.66,24429,33.8904727153184,34.0022903702391,33.3800008124194,33.7008688656702,25124.2525341093,0.0,1.0
2025-04-23,35.52,35.85,34.75,35.25,87646,34.5370704589904,34.8579385122411,33.7883783347386,34.2745420517852,90140.4166197774,0.0,1.0
2025-04-24,34.76,35.48,34.45,35.48,26268,33.7981016090795,34.4981773616266,33.4966801045106,34.4981773616266,27015.5907145599,0.0,1.0
2025-04-25,34.33,35.45,34.01,34.55,23797,33.3800008124194,34.4690075386038,33.0688560335096,33.59391284792,24474.2657314749,0.0,1.0
2025-04-28,34.13,34.43,33.93,34.34,15595,33.1855353256008,33.4772335558288,32.9910698387822,33.3897240867604,16038.8357390575,0.0,1.0
2025-04-29,34.91,35.15,33.65,34.06,36088,33.9439507241935,34.1773093083759,32.7188181572361,33.1174724052143,37115.0691985319,0.0,1.0
2025-04-30,35.52,35.99,34.16,34.96,52421,34.5370704589904,34.9940643530142,33.2147051486236,33.9925670958982,53912.9085140833,0.0,1.0
2025-05-01,35.4,36.19,35.36,35.63,61284,34.4203911668992,35.1885298398328,34.3814980695354,34.6440264767406,63028.150652927,0.0,1.0
2025-05-02,34.65,35.33,34.07,35.33,27121,33.6911455913293,34.3523282465126,33.1271956795552,34.3523282465126,27892.8672060902,0.0,1.0
2025-05-05,34.27,34.54,34.01,34.54,21728,33.3216611663739,33.584189573579,33.0688560335096,33.584189573579,22346.3817209516,0.0,1.0
2025-05-06,34.98,35.33,34.26,34.79,13800,34.01201364458,34.3523282465126,33.3119378920329,33.8272714321023,14192.7498043599,0.0,1.0
2025-05-07,34.26,35.37,34.23,35.34,30036,33.3119378920329,34.3912213438764,33.2827680690101,34.3620515208536,30890.8284872286,0.0,1.0
2025-05-08,34.47,34.8656,34.19,34.23,25290,33.5161266531925,33.9007793861198,33.2438749716464,33.2827680690101,26009.7567066857,0.0,1.0
2025-05-09,34.5,35.03,33.58,34.25,31686,33.5452964762153,34.0606300162847,32.6507552368495,33.302214617692,32587.7877029673,0.0,1.0
2025-05-12,33.48,34.925,33.475,34.7,71280,32.5535224934402,33.9585356357049,32.5486608562698,33.7397619630339,73308.6381199113,0.0,1.0
2025-05-13,32.91,33.875,32.6514,33.6,46196,31.9992958560071,32.937591829907,31.7478519815506,32.6702017855314,47510.7442001602,0.0,1.0
2025-05-14,32.54,33.5668,32.22,32.94,42582,31.6395347053926,32.6379205147195,31.3283899264828,32.0284656790299,43793.8892876271,0.0,1.0
2025-05-15,33.49,33.72,32.68,32.68,87903,32.5632457677812,32.7868810776226,31.7756605461657,31.7756605461657,90404.7308733803,0.0,1.0
2025-05-16,33.92,34.2047,33.26,33.26,29301,33.2802400176815,33.5595703341035,32.6326881777148,32.6326881777148,29864.2653860656,0.3074,1.0
2025-05-19,34.095,34.26,33.79,33.84,54472,33.4519393691878,33.6138273291795,33.1526919279911,33.2017488855643,55519.138053642,0.0,1.0
2025-05-20,34.49,34.55,34.0,34.0,21880,33.8394893340163,33.8983576831042,33.3587311497987,33.3587311497987,22300.6083972259,0.0,1.0
2025-05-21,34.25,34.297,33.6401,34.297,19389,33.6040159376648,33.6501294777837,33.0056191691865,33.6501294777837,19761.7228616916,0.0,1.0
2025-05-22,33.91,34.34,33.67,34.34,18970,33.2704286261668,33.6923184612967,33.0349552298153,33.6923184612967,19334.6682493316,0.0,1.0
2025-05-23,34.0,34.095,33.61,33.95,22063,33.3587311497987,33.4519393691878,32.9760868807274,33.3096741922254,22487.1262828151,0.0,1.0
2025-05-27,34.46,34.55,33.97,34.26,20580,33.8100551594724,33.8983576831042,33.3292969752547,33.6138273291795,20975.6179531494,0.0,1.0
2025-05-28,33.75,34.3587,33.75,34.32,20287,33.1134463619325,33.710665763429,33.1134463619325,33.6726956782674,20676.9854915229,0.0,1.0
2025-05-29,33.98,34.7,33.5,33.59,33278,33.3391083667694,34.0455285558239,32.8681615740663,32.9564640976982,33917.7169215211,0.0,1.0
2025-05-30,34.49,34.5277,34.2,34.2,13019,33.8394893340163,33.8764782800266,33.5549589800916,33.5549589800916,13269.2696857168,0.0,1.0
2025-06-02,34.34,34.6817,34.0,34.45,35256,33.6923184612967,34.0275737093521,33.3587311497987,33.8002437679578,35933.7408433544,0.0,1.0
2025-06-03,34.325,34.395,34.0558,34.31,11178,33.6776013740247,33.7462811146272,33.4134787144504,33.6628842867527,11392.8793722208,0.0,1.0
2025-06-04,33.73,34.3999,33.7,34.3999,27258,33.0938235789032,33.7510886964694,33.0643894043593,33.7510886964694,27781.9919420285,0.0,1.0
2025-06-05,33.3,34.2,33.1,33.93,38045,32.6719337437734,33.5549589800916,32.4757059134805,33.2900514091961,38776.3549576078,0.0,1.0
2025-06-06,33.08,33.6866,33.0,33.35,26804,32.4560831304512,33.0512421397296,32.377591998334,32.7209907013466,27319.2645100202,0.0,1.0
2025-06-09,33.58,33.72,32.75,32.99,24955,32.9466527061835,33.0840121873886,32.1323072104678,32.3677806068194,25434.720409176,0.0,1.0
2025-06-10,34.23,34.3691,33.43,33.86,25114,33.5843931546355,33.7208696106043,32.7994818334638,33.2213716685936,25596.7769327208,0.0,1.0
2025-06-11,34.44,34.7678,34.23,34.57,18781,33.7904323764431,34.1120497902932,33.5843931546355,33.9179804661335,19142.0350232312,0.0,1.0
2025-06-12,34.57,34.88,34.22,34.6,13362,33.9179804661335,34.2221336030876,33.5745817631209,33.9474146406775,13618.8633182693,0.0,1.0
2025-06-13,33.61,34.57,33.61,34.46,27301,32.9760868807274,33.9179804661335,32.9760868807274,33.8100551594724,27825.8185490249,0.0,1.0
2025-06-16,33.31,33.84,33.19,33.84,27623,32.681745135288,33.2017488855643,32.5640084371123,33.2017488855643,28154.0084897884,0.0,1.0
2025-06-17,33.54,34.1375,33.1,33.22,23359,32.9074071401249,33.4936377831251,32.4757059134805,32.5934426116562,23808.0398332175,0.0,1.0
2025-06-18,33.43,33.9868,33.3587,33.4898,26939,32.7994818334638,33.3457801129993,32.7295266119644,32.8581539547214,27456.8596715205,0.0,1.0
2025-06-20,33.23,34.06,32.85,33.52,112764,32.6032540031709,33.4175994988865,32.2304211256143,32.8877843570956,114931.709566032,0.0,1.0
2025-06-23,34.22,34.22,33.23,33.23,24166,33.5745817631209,33.5745817631209,32.6032540031709,32.6032540031709,24630.5531319634,0.0,1.0
2025-06-24,33.84,34.38,33.69,34.25,19858,33.2017488855643,33.7315640273552,33.0545780128446,33.6040159376648,20239.7386449777,0.0,1.0
2025-06-25,33.3,34.165,33.21,33.58,17793,32.6719337437734,33.5206191097903,32.5836312201416,32.9466527061835,18135.0422857331,0.0,1.0
2025-06-26,33.46,33.6199,32.99,33.41,37683,32.8289160080077,32.9858001583269,32.3677806068194,32.7798590504345,38407.3960801034,0.0,1.0
2025-06-27,33.71,34.49,33.58,33.62,45888,33.0742007958739,33.8394893340163,32.9466527061835,32.9858982722421,46770.1242290631,0.0,1.0
2025-06-30,33.56,33.97,33.3,33.61,22509,32.9270299231542,33.3292969752547,32.6719337437734,32.9760868807274,22941.6999274752,0.0,1.0
2025-07-01,33.96,34.3045,33.5,33.6,17054,33.3194855837401,33.6574880214196,32.8681615740663,32.9662754892128,17381.8361794465,0.0,1.0
2025-07-02,33.81,34.05,33.4959,33.4959,14669,33.1723147110204,33.4077881073719,32.8641389035453,32.8641389035453,14950.9883262754,0.0,1.0
2025-07-03,33.77,34.1822,33.45,33.97,13908,33.1330691449618,33.5374947031955,32.8191046164931,33.3292969752547,14175.3593047814,0.0,1.0
2025-07-07,33.495,33.815,33.42,33.79,38165,32.863255878309,33.1772204067777,32.7896704419492,33.1526919279911,38898.6617678302,0.0,1.0
2025-07-08,33.71,33.84,33.35,33.35,24179,33.0742007958739,33.2017488855643,32.7209907013466,32.7209907013466,24643.8030364042,0.0,1.0
2025-07-09,33.56,34.025,33.386,33.71,16539,32.9270299231542,33.3832596285853,32.7563117107994,33.0742007958739,16856.9361189085,0.0,1.0
2025-07-10,33.73,34.069,33.55,33.66,31192,33.0938235789032,33.4264297512497,32.9172185316396,33.0251438383007,31791.6168704876,0.0,1.0
2025-07-11,33.61,33.9312,33.43,33.7,26126,32.9760868807274,33.2912287761779,32.7994818334638,33.0643894043593,26628.2310322634,0.0,1.0
2025-07-14,34.18,34.37,33.6,33.75,19230,33.5353361970623,33.7217526358406,32.9662754892128,33.1134463619325,19599.6663381469,0.0,1.0
2025-07-15,33.5,34.38,33.5,34.38,49706,32.8681615740663,33.7315640273552,32.8681615740663,33.7315640273552,50661.5192409739,0.0,1.0
2025-07-16,33.37,33.7,33.37,33.62,24218,32.7406134843759,33.0643894043593,32.7406134843759,32.9858982722421,24683.5527497265,0.0,1.0
2025-07-17,33.4,33.53,33.3001,33.36,26888,32.7700476589199,32.8975957486103,32.6720318576885,32.7308020928613,27404.8792771759,0.0,1.0
2025-07-18,33.28,33.675,33.28,33.4,28807,32.6523109607441,33.0398609255726,32.6523109607441,32.7700476589199,29360.7690173165,0.0,1.0
2025-07-21,33.51,34.0251,33.25,33.43,23017,32.877972965581,33.3833577425004,32.6228767862002,32.7994818334638,23459.4654240835,0.0,1.0
2025-07-22,33.81,34.2,33.44,33.44,27945,33.1723147110204,33.5549589800916,32.8092932249784,32.8092932249784,28482.1984305519,0.0,1.0
2025-07-23,33.58,33.95,33.48,33.95,30672,32.9466527061835,33.3096741922254,32.848538791037,33.3096741922254,31261.620692857,0.0,1.0
2025-07-24,33.3,33.59,33.3,33.52,38911,32.6719337437734,32.9564640976982,32.6719337437734,32.8877843570956,39659.0024380464,0.0,1.0
2025-07-25,33.07,33.515,33.0,33.515,48481,32.4462717389365,32.8828786613383,32.377591998334,32.8828786613383,49412.9705532865,0.0,1.0
2025-07-28,32.36,33.6,32.29,33.01,31744,31.7496629413966,32.9662754892128,31.6809832007941,32.3874033898486,32354.2281975109,0.0,1.0
2025-07-29,32.52,32.8572,32.25,32.35,30203,31.906645205631,32.2374853275048,31.6417376347355,31.739851549882,30783.6049095709,0.0,1.0
2025-07-30,33.12,33.79,32.71,32.71,39088,32.4953286965098,33.1526919279911,32.0930616444092,32.0930616444092,39839.4049831245,0.0,1.0
2025-07-31,32.65,33.1309,32.65,33.01,31817,32.0341932953214,32.5060231132607,32.0341932953214,32.3874033898486,32428.6315070628,0.0,1.0
2025-08-01,32.82,33.2342,32.8,32.8,19990,32.2009869510704,32.607374787607,32.1813641680411,32.1813641680411,20374.2761362223,0.0,1.0
2025-08-04,32.81,33.5,32.81,32.94,19860,32.1911755595557,32.8681615740663,32.1911755595557,32.3187236492461,20241.7770918147,0.0,1.0
2025-08-05,33.2,33.95,32.5525,32.96,65456,32.5738198286269,33.3096741922254,31.9385322280536,32.3383464322754,66714.2880826699,0.0,1.0
2025-08-06,33.17,33.98,33.0001,33.0001,31972,32.544385654083,33.3391083667694,32.3776901122491,32.3776901122491,32586.6111369335,0.0,1.0
2025-08-07,33.2,33.61,33.19,33.49,44440,32.5738198286269,32.9760868807274,32.5640084371123,32.8583501825517,45294.2887190456,0.0,1.0
2025-08-08,33.58,33.8961,33.11,33.8961,21694,32.9466527061835,33.2567907919615,32.4855173049951,33.2567907919615,22111.0328413811,0.0,1.0
2025-08-11,33.72,33.82,33.31,33.57,26509,33.0840121873886,33.182126102535,32.681745135288,32.9368413146689,27018.5936015567,0.0,1.0
2025-08-12,34.05,34.325,33.5,33.62,24577,33.4077881073719,33.6776013740247,32.8681615740663,32.9858982722421,25049.4539569753,0.0,1.0
2025-08-13,33.86,34.2184,33.645,33.795,28979,33.2213716685936,33.5730119404785,33.0104267510287,33.1575976237484,29536.075445302,0.0,1.0
2025-08-14,33.32,33.8,33.27,33.8,23341,32.6915565268027,33.1625033195057,32.6424995692295,33.1625033195057,23789.6938116841,0.0,1.0
2025-08-15,32.78,33.23,32.46,32.94,70772,32.463343560172,32.9089965376606,32.1464347761801,32.621797952168,71462.3296796268,0.3074,1.0
2025-08-18,32.81,33.07,32.78,32.78,23558,32.4930537586713,32.7505421456647,32.463343560172,32.463343560172,23787.7912534992,0.0,1.0
2025-08-19,33.21,33.31,32.5732,32.83,12495,32.8891897386611,32.9882237336586,32.2585412585172,32.5128605576707,12616.879688958,0.0,1.0
2025-08-20,33.05,33.565,33.05,33.4,9417,32.7307353466652,33.2407604209022,32.7307353466652,33.0773543291563,9508.85602488335,0.0,1.0
2025-08-21,32.96,33.275,32.78,33.07,15901,32.6416047511675,32.9535618354095,32.463343560172,32.7505421456647,16056.102755832,0.0,1.0
2025-08-22,33.84,34.155,33.48,33.65,21960,33.5131039071452,33.8250609913873,33.1565815251543,33.32493931665,22174.2039191291,0.0,1.0
2025-08-25,33.4,34.244,33.09,33.89,33366,33.0773543291563,33.913201246935,32.7703489446642,33.562620904644,33691.4612006221,0.0,1.0
2025-08-26,33.1,33.4,33.0,33.4,17420,32.7802523441639,33.0773543291563,32.6812183491664,33.0773543291563,17589.9195023328,0.0,1.0
2025-08-27,33.19,33.3119,33.0929,33.0929,24885,32.8693829396616,32.9901053795636,32.7732209305191,32.7732209305191,25127.7351788492,0.0,1.0
2025-08-28,33.46,34.28,33.2201,33.25,31685,33.1367747261548,33.9488534851341,32.8991921721559,32.9288033366601,31994.0642612753,0.0,1.0
2025-08-29,33.15,33.98,33.065,33.45,24382,32.8297693416627,33.6517515001417,32.7455904459148,33.1268713266551,24619.828777605,0.0,1.0
2025-09-02,32.87,33.265,32.6699,33.265,32968,32.5524741556697,32.9436584359098,32.3543071316798,32.9436584359098,33289.5789984448,0.0,1.0
2025-09-03,32.68,33.1349,32.59,32.87,23366,32.3643095651745,32.814815208418,32.2751789696768,32.5524741556697,23593.9184323484,0.0,1.0
2025-09-04,32.91,33.2892,32.45,32.6,18956,32.5920877536687,32.9676246626991,32.1365313766803,32.2850823691766,19140.9020715397,0.0,1.0
2025-09-05,33.235,33.32,32.85,32.94,21922,32.9139482374105,32.9981271331584,32.5326673566702,32.621797952168,22135.8332566097,0.0,1.0
2025-09-08,32.6,33.25,32.595,33.17,20213,32.2850823691766,32.9288033366601,32.2801306694267,32.8495761406622,20410.1631975116,0.0,1.0
2025-09-09,33.13,33.36,32.5048,32.7,21749,32.8099625426632,33.0377407311574,32.190802005939,32.384116364174,21961.1457667185,0.0,1.0
2025-09-10,33.21,33.23,32.8,33.03,22557,32.8891897386611,32.9089965376606,32.4831503591715,32.7109285476657,22777.0272223951,0.0,1.0
2025-09-11,33.225,33.46,32.91,33.06,17333,32.9040448379108,33.1367747261548,32.5920877536687,32.7406387461649,17502.0708802488,0.0,1.0
2025-09-12,32.99,33.49,32.96,33.23,30749,32.6713149496667,33.1664849246541,32.6416047511675,32.9089965376606,31048.9342581649,0.0,1.0
2025-09-15,32.57,33.185,32.33,33.05,32898,32.2553721706773,32.8644312399118,32.0176905826834,32.7307353466652,33218.8961990669,0.0,1.0
2025-09-16,32.08,32.785,32.0217,32.6,30899,31.7701055951897,32.4682952599219,31.7123687761062,32.2850823691766,31200.3973996889,0.0,1.0
2025-09-17,32.31,32.98,32.0001,32.02,39172,31.9978837836839,32.661411550167,31.6909774331867,31.7106851981912,39554.0945318818,0.0,1.0
2025-09-18,32.4,32.605,32.23,32.5,16867,32.0870143791816,32.2900340689264,31.9186565876859,32.1860483741791,17031.5253872473,0.0,1.0
2025-09-19,31.59,32.8,31.5,32.35,240960,31.2848390197021,32.4831503591715,31.1957084242043,32.0374973816829,243310.390544323,0.0,1.0
2025-09-22,32.44,32.7199,31.95,31.95,46980,32.1266279771806,32.4038241291785,31.641361401693,31.641361401693,47438.2559253499,0.0,1.0
2025-09-23,33.03,33.17,32.405,32.535,16437,32.7109285476657,32.8495761406622,32.0919660789315,32.2207102724282,16597.3310482115,0.0,1.0
2025-09-24,32.82,33.4,32.5919,32.905,21749,32.502957158171,33.0773543291563,32.2770606155818,32.5871360539188,21961.1457667185,0.0,1.0
2025-09-25,32.33,32.96,32.21,32.91,19028,32.0176905826834,32.6416047511675,31.8988497886864,32.5920877536687,19213.6043794712,0.0,1.0
2025-09-26,32.47,32.632,32.245,32.33,11795,32.1563381756798,32.3167732475757,31.9335116869355,32.0176905826834,11910.0516951789,0.0,1.0
2025-09-29,32.2,32.825,32.19,32.51,18398,31.8889463891867,32.5079088579209,31.8790429896869,32.1959517736788,18577.45918507,0.0,1.0
2025-09-30,32.595,32.8599,32.37,32.38,12458,32.2801306694267,32.542471722175,32.0573041806824,32.0672075801821,12579.5187807154,0.0,1.0
2025-10-01,31.78,32.46,31.75,32.46,28226,31.4730036101973,32.1464347761801,31.443293411698,32.1464347761801,28501.3242177294,0.0,1.0
2025-10-02,32.0,32.35,31.7,31.7,39977,31.6908783991917,32.0374973816829,31.3937764141993,31.3937764141993,40366.9467247279,0.0,1.0
2025-10-03,31.91,32.22,31.77,31.8867,21238,31.601747803694,31.9087531881862,31.4631002106975,31.5786728828596,21445.1613312597,0.0,1.0
2025-10-06,32.3,32.47,31.98,32.1778,23742,31.9879803841841,32.1563381756798,31.6710716001922,31.8669608422972,23973.5860404355,0.0,1.0
2025-10-07,32.79,32.93,32.046,32.4985,25888,32.4732469596718,32.6118945526682,31.7364340368905,32.1845628642541,26140.518718507,0.0,1.0
2025-10-08,32.765,32.89,32.48,32.5,10288,32.4484884609224,32.5722809546692,32.1662415751796,32.1860483741791,10388.352,0.0,1.0
2025-10-09,33.03,33.03,32.54,32.8,17076,32.7109285476657,32.7109285476657,32.2256619721781,32.4831503591715,17242.5640311042,0.0,1.0
2025-10-10,33.5,33.5,33.0,33.1,20588,33.1763883241538,33.1763883241538,32.6812183491664,32.7802523441639,20788.8210513219,0.0,1.0
2025-10-13,32.72,33.7049,32.59,33.57,21516,32.4039231631735,33.3793089799036,32.2751789696768,33.2457121206521,21725.8730202177,0.0,1.0
2025-10-14,32.62,32.945,32.56,32.68,12495,32.304889168176,32.6267496519178,32.2454687711776,32.3643095651745,12616.879688958,0.0,1.0
2025-10-15,33.3,33.3,32.83,32.85,12925,32.9783203341589,32.9783203341589,32.5128605576707,32.5326673566702,13051.0740279938,0.0,1.0
2025-10-16,33.5,33.67,33.22,33.25,22593,33.1763883241538,33.3447461156495,32.8990931381609,32.9288033366601,22813.3783763608,0.0,1.0
2025-10-17,33.56,33.81,33.32,33.7,19798,33.2358087211523,33.483393708646,32.9981271331584,33.3744563141488,19991.1151726283,0.0,1.0
2025-10-20,33.9,33.9108,33.51,33.545,10447,33.5725243041437,33.5832199756034,33.1862917236536,33.2209536219027,10548.9029300156,0.0,1.0
2025-10-21,33.16,33.94,32.885,33.745,19351,32.8396727411624,33.6121379021427,32.5673292549194,33.4190216118976,19539.7550108865,0.0,1.0
2025-10-22,33.53,33.79,33.0,33.18,22345,33.2060985226531,33.4635869096465,32.6812183491664,32.8594795401619,22562.9593157076,0.0,1.0
2025-10-23,33.385,33.74,33.0,33.65,30279,33.0624992299067,33.4140699121478,32.6812183491664,33.32493931665,30574.349748056,0.0,1.0
2025-10-24,33.37,33.6945,33.215,33.45,11896,33.0476441306571,33.3690094444239,32.894141438411,33.1268713266551,12012.0368771384,0.0,1.0
2025-10-27,33.605,33.79,33.26,33.44,18052,33.2803740189012,33.4635869096465,32.9387067361599,33.1169679271553,18228.0842052877,0.0,1.0
2025-10-28,33.93,33.97,33.17,33.6,21127,33.602234502643,33.6418481006419,32.8495761406622,33.2754223191513,21333.0786065319,0.0,1.0
2025-10-29,32.47,33.93,32.2,33.93,30529,32.1563381756798,33.602234502643,31.8889463891867,33.602234502643,30826.7883172629,0.0,1.0
2025-10-30,32.31,32.625,31.83,32.47,19572,31.9978837836839,32.3098408679259,31.522520607696,32.1563381756798,19762.9107060653,0.0,1.0
2025-10-31,32.23,32.51,32.1079,32.23,10714,31.9186565876859,32.1959517736788,31.797736079794,31.9186565876859,10818.5073219285,0.0,1.0
2025-11-03,32.06,32.36,31.99,32.3,15155,31.7502987961902,32.0474007811826,31.680974999692,31.9879803841841,15302.8260653188,0.0,1.0
2025-11-04,32.48,32.5,32.0,32.315,13896,32.1662415751796,32.1860483741791,31.6908783991917,32.0028354834337,14031.5454307932,0.0,1.0
2025-11-05,32.51,32.9,32.185,32.2,65306,32.1959517736788,32.582184354169,31.874091289937,31.8889463891867,65943.0128024884,0.0,1.0
2025-11-06,32.4,33.07,32.4,32.5,18648,32.0870143791816,32.7505421456647,32.0870143791816,32.1860483741791,18829.8977542768,0.0,1.0
2025-11-07,33.19,33.25,32.256,32.3,50288,32.8693829396616,32.9288033366601,31.9444054263852,31.9879803841841,50778.5230730949,0.0,1.0
2025-11-10,32.45,32.93,32.33,32.93,22650,32.1365313766803,32.6118945526682,32.0176905826834,32.6118945526682,22870.93437014,0.0,1.0
2025-11-11,32.42,32.69,32.36,32.66,21083,32.1068211781811,32.3742129646743,32.0474007811826,32.344502766175,21288.6494183515,0.0,1.0
2025-11-12,32.4,32.8116,32.31,32.55,10467,32.0870143791816,32.4946383025912,31.9978837836839,32.2355653716778,10569.0980155521,0.0,1.0
2025-11-13,32.42,32.67,32.1794,32.3997,21324,32.1068211781811,32.3544061656748,31.8685453862172,32.0867172771966,21532.0001990669,0.0,1.0
2025-11-14,32.15,32.33,31.85,32.2,16357,32.15,32.33,31.85,32.2,16357,0.3136,1.0
2025-11-17,31.78,32.43,31.75,32.29,14072,31.78,32.43,31.75,32.29,14072,0.0,1.0
2025-11-18,31.61,31.905,31.46,31.905,14961,31.61,31.905,31.46,31.905,14961,0.0,1.0
2025-11-19,31.13,31.7,31.12,31.7,23382,31.13,31.7,31.12,31.7,23382,0.0,1.0
2025-11-20,31.19,31.6865,30.9978,31.2604,19616,31.19,31.6865,30.9978,31.2604,19616,0.0,1.0
2025-11-21,31.41,31.9,31.18,31.18,18038,31.41,31.9,31.18,31.18,18038,0.0,1.0
2025-11-24,31.12,31.67,30.91,31.6,64506,31.12,31.67,30.91,31.6,64506,0.0,1.0
2025-11-25,31.53,31.6863,31.2,31.25,20761,31.53,31.6863,31.2,31.25,20761,0.0,1.0
2025-11-26,31.53,32.0943,31.46,31.71,15908,31.53,32.0943,31.46,31.71,15908,0.0,1.0