date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-04-24,24.5,24.5,24.5,24.5,0,3.56174932262977,3.56174932262977,3.56174932262977,3.56174932262977,0,0.0,1.0
1996-04-25,23.62,23.62,23.62,23.62,500,3.43381710206185,3.43381710206185,3.43381710206185,3.43381710206185,3439.32121280095,0.0,1.0
1996-04-26,23.625,23.625,23.625,23.625,0,3.43454398967871,3.43454398967871,3.43454398967871,3.43454398967871,0,0.0,1.0
1996-04-29,23.62,23.62,23.62,23.62,0,3.43381710206185,3.43381710206185,3.43381710206185,3.43381710206185,0,0.0,1.0
1996-04-30,23.5,23.75,23.5,23.75,1200,3.41637179925713,3.45271618010029,3.41637179925713,3.45271618010029,8254.37091072228,0.0,1.0
1996-05-01,23.5,23.75,23.5,23.75,1300,3.41637179925713,3.45271618010029,3.41637179925713,3.45271618010029,8942.23515328247,0.0,1.0
1996-05-02,25.0,25.0,23.5,24.5,3000,3.63443808431609,3.63443808431609,3.41637179925713,3.56174932262977,20635.9272768057,0.0,1.0
1996-05-03,23.5,24.5,23.5,24.25,800,3.41637179925713,3.56174932262977,3.41637179925713,3.52540494178661,5502.91394048152,0.0,1.0
1996-05-06,24.5,24.5,24.5,24.5,100,3.56174932262977,3.56174932262977,3.56174932262977,3.56174932262977,687.864242560191,0.0,1.0
1996-05-07,24.5,24.5,24.5,24.5,0,3.56174932262977,3.56174932262977,3.56174932262977,3.56174932262977,0,0.0,1.0
1996-05-08,24.5,24.5,24.5,24.5,300,3.56174932262977,3.56174932262977,3.56174932262977,3.56174932262977,2063.59272768057,0.0,1.0
1996-05-09,24.5,24.5,24.5,24.5,400,3.56174932262977,3.56174932262977,3.56174932262977,3.56174932262977,2751.45697024076,0.0,1.0
1996-05-10,25.0,25.0,25.0,25.0,3200,3.63443808431609,3.63443808431609,3.63443808431609,3.63443808431609,22011.6557619261,0.0,1.0
1996-05-13,25.0,25.0,25.0,25.0,0,3.63443808431609,3.63443808431609,3.63443808431609,3.63443808431609,0,0.0,1.0
1996-05-14,25.0,25.0,25.0,25.0,0,3.63443808431609,3.63443808431609,3.63443808431609,3.63443808431609,0,0.0,1.0
1996-05-15,25.0,25.0,25.0,25.0,0,3.63443808431609,3.63443808431609,3.63443808431609,3.63443808431609,0,0.0,1.0
1996-05-16,25.0,25.0,25.0,25.0,0,3.63443808431609,3.63443808431609,3.63443808431609,3.63443808431609,0,0.0,1.0
1996-05-17,25.25,25.25,25.0,25.25,1800,3.67078246515926,3.67078246515926,3.63443808431609,3.67078246515926,12381.5563660834,0.0,1.0
1996-05-20,25.25,25.25,24.5,24.5,800,3.67078246515926,3.67078246515926,3.56174932262977,3.56174932262977,5502.91394048152,0.0,1.0
1996-05-21,26.0,26.0,25.25,25.25,700,3.77981560768874,3.77981560768874,3.67078246515926,3.67078246515926,4815.04969792133,0.0,1.0
1996-05-22,25.25,25.25,24.5,24.5,100,3.67078246515926,3.67078246515926,3.56174932262977,3.56174932262977,687.86424256019,0.0,1.0
1996-05-23,26.0,26.0,25.25,25.25,0,3.77981560768874,3.77981560768874,3.67078246515926,3.67078246515926,0,0.0,1.0
1996-05-24,25.5,25.5,25.5,25.5,3100,3.70712684600242,3.70712684600242,3.70712684600242,3.70712684600242,21323.7915193659,0.0,1.0
1996-05-28,26.5,26.5,25.75,26.06,2900,3.85250436937506,3.85250436937506,3.74347122684558,3.7885382590911,19948.0630342455,0.0,1.0
1996-05-29,27.0,27.0,26.5,26.5,2000,3.92519313106138,3.92519313106138,3.85250436937506,3.85250436937506,13757.2848512038,0.0,1.0
1996-05-30,26.5,26.5,25.5,25.5,1700,3.85250436937506,3.85250436937506,3.70712684600242,3.70712684600242,11693.6921235232,0.0,1.0
1996-05-31,27.0,27.0,26.5,26.5,1000,3.92519313106138,3.92519313106138,3.85250436937506,3.85250436937506,6878.64242560191,0.0,1.0
1996-06-03,27.5,27.5,27.5,27.5,0,4.0414951497595,4.0414951497595,4.0414951497595,4.0414951497595,0,0.3,1.0
1996-06-04,26.25,26.25,26.25,26.25,200,3.85779082477043,3.85779082477043,3.85779082477043,3.85779082477043,1360.88249427376,0.0,1.0
1996-06-05,26.25,26.25,26.25,26.25,2000,3.85779082477043,3.85779082477043,3.85779082477043,3.85779082477043,13608.8249427376,0.0,1.0
1996-06-06,27.0,27.5,27.0,27.0,100,3.96801341976387,4.0414951497595,3.96801341976387,3.96801341976387,680.441247136879,0.0,1.0
1996-06-07,27.125,27.125,27.125,27.125,400,3.98638385226278,3.98638385226278,3.98638385226278,3.98638385226278,2721.76498854751,0.0,1.0
1996-06-10,27.0,27.0,27.0,27.0,0,3.96801341976387,3.96801341976387,3.96801341976387,3.96801341976387,0,0.0,1.0
1996-06-11,27.0,27.0,27.0,27.0,0,3.96801341976387,3.96801341976387,3.96801341976387,3.96801341976387,0,0.0,1.0
1996-06-12,26.25,26.5,26.25,26.38,2800,3.85779082477043,3.89453168976824,3.85779082477043,3.87689607456929,19052.3549198326,0.0,1.0
1996-06-13,26.25,26.5,26.25,26.375,0,3.85779082477043,3.89453168976824,3.85779082477043,3.87616125726934,0,0.0,1.0
1996-06-14,26.25,26.25,26.25,26.25,0,3.85779082477043,3.85779082477043,3.85779082477043,3.85779082477043,0,0.0,1.0
1996-06-17,26.25,26.25,26.25,26.25,0,3.85779082477043,3.85779082477043,3.85779082477043,3.85779082477043,0,0.0,1.0
1996-06-18,26.25,26.25,26.25,26.25,100,3.85779082477043,3.85779082477043,3.85779082477043,3.85779082477043,680.441247136879,0.0,1.0
1996-06-19,26.25,26.25,26.25,26.25,0,3.85779082477043,3.85779082477043,3.85779082477043,3.85779082477043,0,0.0,1.0
1996-06-20,26.62,26.62,26.62,26.62,300,3.91216730496719,3.91216730496719,3.91216730496719,3.91216730496719,2041.32374141064,0.0,1.0
1996-06-21,26.625,26.625,26.625,26.625,4100,3.91290212226715,3.91290212226715,3.91290212226715,3.91290212226715,27898.091132612,0.0,1.0
1996-06-24,27.75,27.75,27.75,27.75,200,4.07823601475731,4.07823601475731,4.07823601475731,4.07823601475731,1360.88249427376,0.0,1.0
1996-06-25,27.75,27.75,27.75,27.75,100,4.07823601475731,4.07823601475731,4.07823601475731,4.07823601475731,680.441247136879,0.0,1.0
1996-06-26,26.25,26.25,26.25,26.25,0,3.85779082477043,3.85779082477043,3.85779082477043,3.85779082477043,0,0.0,1.0
1996-06-27,26.5,26.5,26.5,26.5,3000,3.89453168976824,3.89453168976824,3.89453168976824,3.89453168976824,20413.2374141064,0.0,1.0
1996-06-28,26.5,26.5,26.5,26.5,5300,3.89453168976824,3.89453168976824,3.89453168976824,3.89453168976824,36063.3860982546,0.0,1.0
1996-07-01,27.0,27.0,27.0,27.0,0,3.96801341976387,3.96801341976387,3.96801341976387,3.96801341976387,0,0.0,1.0
1996-07-02,27.0,27.0,26.0,26.0,600,3.96801341976387,3.96801341976387,3.82104995977262,3.82104995977262,4082.64748282127,0.0,1.0
1996-07-03,25.75,25.75,25.75,25.75,400,3.7843090947748,3.7843090947748,3.7843090947748,3.7843090947748,2721.76498854752,0.0,1.0
1996-07-05,25.75,25.75,25.75,25.75,0,3.7843090947748,3.7843090947748,3.7843090947748,3.7843090947748,0,0.0,1.0
1996-07-08,25.75,25.75,25.75,25.75,0,3.7843090947748,3.7843090947748,3.7843090947748,3.7843090947748,0,0.0,1.0
1996-07-09,25.75,25.75,25.75,25.75,0,3.7843090947748,3.7843090947748,3.7843090947748,3.7843090947748,0,0.0,1.0
1996-07-10,25.75,25.75,25.75,25.75,0,3.7843090947748,3.7843090947748,3.7843090947748,3.7843090947748,0,0.0,1.0
1996-07-11,25.75,25.75,25.75,25.75,0,3.7843090947748,3.7843090947748,3.7843090947748,3.7843090947748,0,0.0,1.0
1996-07-12,25.75,25.75,25.75,25.75,0,3.7843090947748,3.7843090947748,3.7843090947748,3.7843090947748,0,0.0,1.0
1996-07-15,25.75,25.75,25.75,25.75,0,3.7843090947748,3.7843090947748,3.7843090947748,3.7843090947748,0,0.0,1.0
1996-07-16,25.75,25.75,24.75,25.5,5300,3.7843090947748,3.7843090947748,3.63734563478355,3.74756822977699,36063.3860982546,0.0,1.0
1996-07-17,26.0,26.0,25.5,25.5,900,3.82104995977262,3.82104995977262,3.74756822977699,3.74756822977699,6123.9712242319,0.0,1.0
1996-07-18,25.75,25.75,24.75,25.5,200,3.7843090947748,3.7843090947748,3.63734563478355,3.74756822977699,1360.88249427376,0.0,1.0
1996-07-19,26.0,26.0,25.5,25.5,0,3.82104995977262,3.82104995977262,3.74756822977699,3.74756822977699,0,0.0,1.0
1996-07-22,24.62,24.62,24.62,24.62,100,3.61824038498468,3.61824038498468,3.61824038498468,3.61824038498468,680.44124713688,0.0,1.0
1996-07-23,26.0,26.0,26.0,26.0,300,3.82104995977262,3.82104995977262,3.82104995977262,3.82104995977262,2041.32374141063,0.0,1.0
1996-07-24,24.625,24.625,24.625,24.625,500,3.61897520228464,3.61897520228464,3.61897520228464,3.61897520228464,3402.2062356844,0.0,1.0
1996-07-25,26.0,26.0,26.0,26.0,0,3.82104995977262,3.82104995977262,3.82104995977262,3.82104995977262,0,0.0,1.0
1996-07-26,24.5,24.5,24.5,24.5,0,3.60060476978573,3.60060476978573,3.60060476978573,3.60060476978573,0,0.0,1.0
1996-07-29,24.75,24.75,24.75,24.75,100,3.63734563478355,3.63734563478355,3.63734563478355,3.63734563478355,680.441247136879,0.0,1.0
1996-07-30,25.5,25.5,25.0,25.0,700,3.74756822977699,3.74756822977699,3.67408649978136,3.67408649978136,4763.08872995815,0.0,1.0
1996-07-31,24.75,24.75,24.75,24.75,0,3.63734563478355,3.63734563478355,3.63734563478355,3.63734563478355,0,0.0,1.0
1996-08-01,25.5,25.5,25.0,25.0,300,3.74756822977699,3.74756822977699,3.67408649978136,3.67408649978136,2041.32374141064,0.0,1.0
1996-08-02,26.0,26.0,24.75,24.75,600,3.82104995977262,3.82104995977262,3.63734563478355,3.63734563478355,4082.64748282127,0.0,1.0
1996-08-05,26.0,26.0,26.0,26.0,0,3.82104995977262,3.82104995977262,3.82104995977262,3.82104995977262,0,0.0,1.0
1996-08-06,25.12,25.12,24.5,24.5,5100,3.69172211498031,3.69172211498031,3.60060476978573,3.60060476978573,34702.5036039808,0.0,1.0
1996-08-07,25.0,25.75,25.0,25.75,1000,3.67408649978136,3.7843090947748,3.67408649978136,3.7843090947748,6804.41247136879,0.0,1.0
1996-08-08,25.125,25.125,24.5,24.5,200,3.69245693228027,3.69245693228027,3.60060476978573,3.60060476978573,1360.88249427376,0.0,1.0
1996-08-09,25.0,25.75,25.0,25.75,100,3.67408649978136,3.7843090947748,3.67408649978136,3.7843090947748,680.441247136879,0.0,1.0
1996-08-12,24.75,24.75,24.75,24.75,0,3.63734563478355,3.63734563478355,3.63734563478355,3.63734563478355,0,0.0,1.0
1996-08-13,24.75,24.75,24.75,24.75,0,3.63734563478355,3.63734563478355,3.63734563478355,3.63734563478355,0,0.0,1.0
1996-08-14,25.75,25.75,25.75,25.75,300,3.7843090947748,3.7843090947748,3.7843090947748,3.7843090947748,2041.32374141064,0.0,1.0
1996-08-15,25.75,25.75,25.75,25.75,0,3.7843090947748,3.7843090947748,3.7843090947748,3.7843090947748,0,0.0,1.0
1996-08-16,25.75,25.75,25.75,25.75,100,3.7843090947748,3.7843090947748,3.7843090947748,3.7843090947748,680.441247136879,0.0,1.0
1996-08-19,25.0,25.0,25.0,25.0,0,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,0,0.0,1.0
1996-08-20,24.75,26.0,24.75,25.0,500,3.63734563478355,3.82104995977262,3.63734563478355,3.67408649978136,3402.20623568439,0.0,1.0
1996-08-21,24.75,24.75,24.75,24.75,0,3.63734563478355,3.63734563478355,3.63734563478355,3.63734563478355,0,0.0,1.0
1996-08-22,24.75,26.0,24.75,25.0,0,3.63734563478355,3.82104995977262,3.63734563478355,3.67408649978136,0,0.0,1.0
1996-08-23,24.75,24.75,24.75,24.75,200,3.63734563478355,3.63734563478355,3.63734563478355,3.63734563478355,1360.88249427376,0.0,1.0
1996-08-26,25.0,25.88,24.88,24.88,4600,3.67408649978136,3.80341434457366,3.65645088458241,3.65645088458241,31300.2973682964,0.0,1.0
1996-08-27,25.0,25.0,25.0,25.0,0,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,0,0.0,1.0
1996-08-28,25.0,25.875,24.875,24.875,0,3.67408649978136,3.80267952727371,3.65571606728245,3.65571606728245,0,0.0,1.0
1996-08-29,25.0,25.0,25.0,25.0,0,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,0,0.0,1.0
1996-08-30,25.0,25.0,25.0,25.0,0,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,0,0.0,1.0
1996-09-03,25.0,25.0,24.88,24.88,2200,3.67408649978136,3.67408649978136,3.65645088458241,3.65645088458241,14969.7074370113,0.0,1.0
1996-09-04,24.875,24.875,24.875,24.875,2500,3.65571606728245,3.65571606728245,3.65571606728245,3.65571606728245,17011.031178422,0.0,1.0
1996-09-05,25.5,25.5,25.5,25.5,0,3.74756822977699,3.74756822977699,3.74756822977699,3.74756822977699,0,0.0,1.0
1996-09-06,25.5,25.5,25.5,25.5,0,3.74756822977699,3.74756822977699,3.74756822977699,3.74756822977699,0,0.0,1.0
1996-09-09,25.5,25.5,25.5,25.5,0,3.74756822977699,3.74756822977699,3.74756822977699,3.74756822977699,0,0.0,1.0
1996-09-10,25.5,25.5,25.5,25.5,0,3.74756822977699,3.74756822977699,3.74756822977699,3.74756822977699,0,0.0,1.0
1996-09-11,25.0,25.0,25.0,25.0,100,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,680.441247136879,0.0,1.0
1996-09-12,25.0,25.0,25.0,25.0,0,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,0,0.0,1.0
1996-09-13,24.75,24.75,24.75,24.75,1000,3.63734563478355,3.63734563478355,3.63734563478355,3.63734563478355,6804.41247136879,0.0,1.0
1996-09-16,25.0,25.0,24.75,24.75,4300,3.67408649978136,3.67408649978136,3.63734563478355,3.63734563478355,29258.9736268858,0.0,1.0
1996-09-17,25.0,25.0,24.75,25.0,0,3.67408649978136,3.67408649978136,3.63734563478355,3.67408649978136,0,0.0,1.0
1996-09-18,24.75,24.75,24.75,24.75,100,3.63734563478355,3.63734563478355,3.63734563478355,3.63734563478355,680.441247136879,0.0,1.0
1996-09-19,24.75,24.75,24.75,24.75,0,3.63734563478355,3.63734563478355,3.63734563478355,3.63734563478355,0,0.0,1.0
1996-09-20,24.75,24.75,24.75,24.75,0,3.63734563478355,3.63734563478355,3.63734563478355,3.63734563478355,0,0.0,1.0
1996-09-23,24.75,24.75,24.75,24.75,0,3.63734563478355,3.63734563478355,3.63734563478355,3.63734563478355,0,0.0,1.0
1996-09-24,25.0,25.0,25.0,25.0,1000,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,6804.41247136879,0.0,1.0
1996-09-25,25.0,25.0,25.0,25.0,0,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,0,0.0,1.0
1996-09-26,25.0,25.0,25.0,25.0,0,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,0,0.0,1.0
1996-09-27,25.0,25.0,25.0,25.0,0,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,0,0.0,1.0
1996-09-30,25.0,25.0,25.0,25.0,0,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,0,0.0,1.0
1996-10-01,25.0,25.0,25.0,25.0,0,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,0,0.0,1.0
1996-10-02,25.0,25.0,25.0,25.0,0,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,0,0.0,1.0
1996-10-03,25.0,25.0,25.0,25.0,0,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,0,0.0,1.0
1996-10-04,25.0,25.0,25.0,25.0,0,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,0,0.0,1.0
1996-10-07,25.0,25.0,25.0,25.0,0,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,0,0.0,1.0
1996-10-08,25.0,25.0,25.0,25.0,0,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,0,0.0,1.0
1996-10-09,25.0,25.0,25.0,25.0,0,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,0,0.0,1.0
1996-10-10,25.5,26.0,25.5,26.0,500,3.74756822977699,3.82104995977262,3.74756822977699,3.82104995977262,3402.20623568439,0.0,1.0
1996-10-11,25.5,25.5,25.5,25.5,0,3.74756822977699,3.74756822977699,3.74756822977699,3.74756822977699,0,0.0,1.0
1996-10-14,25.5,25.5,25.5,25.5,0,3.74756822977699,3.74756822977699,3.74756822977699,3.74756822977699,0,0.0,1.0
1996-10-15,25.0,25.0,25.0,25.0,100,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,680.441247136879,0.0,1.0
1996-10-16,25.0,25.0,25.0,25.0,0,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,0,0.0,1.0
1996-10-17,25.0,25.0,25.0,25.0,400,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,2721.76498854752,0.0,1.0
1996-10-18,25.37,25.37,25.37,25.37,2500,3.72846297997813,3.72846297997813,3.72846297997813,3.72846297997813,17011.031178422,0.0,1.0
1996-10-21,25.0,25.0,25.0,25.0,300,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,2041.32374141064,0.0,1.0
1996-10-22,25.25,25.75,25.12,25.75,2100,3.71082736477917,3.7843090947748,3.69172211498031,3.7843090947748,14289.2661898745,0.0,1.0
1996-10-23,25.0,25.0,25.0,25.0,300,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,2041.32374141064,0.0,1.0
1996-10-24,25.25,25.75,25.125,25.75,0,3.71082736477917,3.7843090947748,3.69245693228027,3.7843090947748,0,0.0,1.0
1996-10-25,26.0,26.0,26.0,26.0,100,3.82104995977262,3.82104995977262,3.82104995977262,3.82104995977262,680.441247136878,0.0,1.0
1996-10-28,26.0,26.0,26.0,26.0,0,3.82104995977262,3.82104995977262,3.82104995977262,3.82104995977262,0,0.0,1.0
1996-10-29,26.0,26.0,26.0,26.0,0,3.82104995977262,3.82104995977262,3.82104995977262,3.82104995977262,0,0.0,1.0
1996-10-30,26.0,26.0,26.0,26.0,0,3.82104995977262,3.82104995977262,3.82104995977262,3.82104995977262,0,0.0,1.0
1996-10-31,26.0,26.0,26.0,26.0,0,3.82104995977262,3.82104995977262,3.82104995977262,3.82104995977262,0,0.0,1.0
1996-11-01,26.0,26.0,26.0,26.0,0,3.82104995977262,3.82104995977262,3.82104995977262,3.82104995977262,0,0.0,1.0
1996-11-04,26.0,26.0,26.0,26.0,0,3.82104995977262,3.82104995977262,3.82104995977262,3.82104995977262,0,0.0,1.0
1996-11-05,25.0,25.0,25.0,25.0,100,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,680.441247136879,0.0,1.0
1996-11-06,25.0,25.0,25.0,25.0,700,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,4763.08872995816,0.0,1.0
1996-11-07,25.0,25.0,25.0,25.0,7500,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,51033.093535266,0.0,1.0
1996-11-08,25.375,25.375,25.0,25.0,900,3.72919779727808,3.72919779727808,3.67408649978136,3.67408649978136,6123.97122423191,0.0,1.0
1996-11-11,25.75,25.75,25.75,25.75,0,3.7843090947748,3.7843090947748,3.7843090947748,3.7843090947748,0,0.0,1.0
1996-11-12,25.63,25.75,25.0,25.75,6600,3.76667347957585,3.7843090947748,3.67408649978136,3.7843090947748,44909.122311034,0.0,1.0
1996-11-13,25.625,25.75,25.0,25.75,400,3.7659386622759,3.7843090947748,3.67408649978136,3.7843090947748,2721.76498854751,0.0,1.0
1996-11-14,25.0,25.0,25.0,25.0,700,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,4763.08872995816,0.0,1.0
1996-11-15,25.0,25.0,25.0,25.0,0,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,0,0.0,1.0
1996-11-18,25.0,25.0,25.0,25.0,500,3.67408649978136,3.67408649978136,3.67408649978136,3.67408649978136,3402.2062356844,0.0,1.0
1996-11-19,25.0,25.0,25.0,25.0,100,3.72405407617839,3.72405407617839,3.72405407617839,3.72405407617839,671.311411934568,0.34,1.0
1996-11-20,25.25,25.25,25.25,25.25,0,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,0,0.0,1.0
1996-11-21,25.25,25.25,25.25,25.25,3400,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,22824.5880057754,0.0,1.0
1996-11-22,25.375,25.75,25.0,25.375,0,3.77991488732106,3.83577569846374,3.72405407617839,3.77991488732106,0,0.0,1.0
1996-11-25,25.37,25.37,25.37,25.37,0,3.77917007650583,3.77917007650583,3.77917007650583,3.77917007650583,0,0.0,1.0
1996-11-26,25.0,25.75,25.0,25.37,800,3.72405407617839,3.83577569846374,3.72405407617839,3.77917007650583,5370.49129547655,0.0,1.0
1996-11-27,25.0,25.75,25.0,25.375,5600,3.72405407617839,3.83577569846374,3.72405407617839,3.77991488732106,37593.4390683358,0.0,1.0
1996-11-29,25.0,25.0,25.0,25.0,0,3.72405407617839,3.72405407617839,3.72405407617839,3.72405407617839,0,0.0,1.0
1996-12-02,25.0,25.0,25.0,25.0,0,3.72405407617839,3.72405407617839,3.72405407617839,3.72405407617839,0,0.0,1.0
1996-12-03,25.0,25.0,25.0,25.0,400,3.72405407617839,3.72405407617839,3.72405407617839,3.72405407617839,2685.24564773827,0.0,1.0
1996-12-04,25.75,25.75,25.75,25.75,1000,3.83577569846374,3.83577569846374,3.83577569846374,3.83577569846374,6713.11411934569,0.0,1.0
1996-12-05,25.75,25.75,25.75,25.75,0,3.83577569846374,3.83577569846374,3.83577569846374,3.83577569846374,0,0.0,1.0
1996-12-06,25.0,25.0,25.0,25.0,300,3.72405407617839,3.72405407617839,3.72405407617839,3.72405407617839,2013.93423580371,0.0,1.0
1996-12-09,25.0,25.0,25.0,25.0,0,3.72405407617839,3.72405407617839,3.72405407617839,3.72405407617839,0,0.0,1.0
1996-12-10,25.0,25.0,25.0,25.0,0,3.72405407617839,3.72405407617839,3.72405407617839,3.72405407617839,0,0.0,1.0
1996-12-11,25.0,25.0,25.0,25.0,0,3.72405407617839,3.72405407617839,3.72405407617839,3.72405407617839,0,0.0,1.0
1996-12-12,25.75,25.75,25.75,25.75,200,3.83577569846374,3.83577569846374,3.83577569846374,3.83577569846374,1342.62282386914,0.0,1.0
1996-12-13,25.0,25.0,25.0,25.0,1000,3.72405407617839,3.72405407617839,3.72405407617839,3.72405407617839,6713.11411934568,0.0,1.0
1996-12-16,25.0,25.25,25.0,25.0,3500,3.72405407617839,3.76129461694017,3.72405407617839,3.72405407617839,23495.8994177099,0.0,1.0
1996-12-17,25.75,25.75,25.75,25.75,200,3.83577569846374,3.83577569846374,3.83577569846374,3.83577569846374,1342.62282386914,0.0,1.0
1996-12-18,25.0,25.0,25.0,25.0,200,3.72405407617839,3.72405407617839,3.72405407617839,3.72405407617839,1342.62282386914,0.0,1.0
1996-12-19,25.75,25.75,25.75,25.75,300,3.83577569846374,3.83577569846374,3.83577569846374,3.83577569846374,2013.93423580371,0.0,1.0
1996-12-20,25.19,25.19,25.19,25.19,2500,3.75235688715734,3.75235688715734,3.75235688715734,3.75235688715734,16782.7852983642,0.0,1.0
1996-12-23,25.0,26.25,25.0,26.25,500,3.72405407617839,3.91025677998731,3.72405407617839,3.91025677998731,3356.55705967284,0.0,1.0
1996-12-24,25.0,25.0,25.0,25.0,0,3.72405407617839,3.72405407617839,3.72405407617839,3.72405407617839,0,0.0,1.0
1996-12-26,25.0,25.0,25.0,25.0,0,3.72405407617839,3.72405407617839,3.72405407617839,3.72405407617839,0,0.0,1.0
1996-12-27,25.0,25.0,25.0,25.0,0,3.72405407617839,3.72405407617839,3.72405407617839,3.72405407617839,0,0.0,1.0
1996-12-30,25.0,25.0,25.0,25.0,2000,3.72405407617839,3.72405407617839,3.72405407617839,3.72405407617839,13426.2282386914,0.0,1.0
1996-12-31,25.0,25.0,25.0,25.0,0,3.72405407617839,3.72405407617839,3.72405407617839,3.72405407617839,0,0.0,1.0
1997-01-02,25.0,25.0,25.0,25.0,500,3.72405407617839,3.72405407617839,3.72405407617839,3.72405407617839,3356.55705967284,0.0,1.0
1997-01-03,26.0,26.0,25.0,25.0,300,3.87301623922552,3.87301623922552,3.72405407617839,3.72405407617839,2013.93423580371,0.0,1.0
1997-01-06,25.0,25.0,25.0,25.0,2800,3.72405407617839,3.72405407617839,3.72405407617839,3.72405407617839,18796.7195341679,0.0,1.0
1997-01-07,26.25,26.25,25.0,25.0,1100,3.91025677998731,3.91025677998731,3.72405407617839,3.72405407617839,7384.42553128025,0.0,1.0
1997-01-08,26.25,26.25,25.75,26.25,1100,3.91025677998731,3.91025677998731,3.83577569846374,3.91025677998731,7384.42553128025,0.0,1.0
1997-01-09,25.31,25.31,25.31,25.31,500,3.770232346723,3.770232346723,3.770232346723,3.770232346723,3356.55705967284,0.0,1.0
1997-01-10,25.31,25.31,25.31,25.31,400,3.770232346723,3.770232346723,3.770232346723,3.770232346723,2685.24564773828,0.0,1.0
1997-01-13,26.0,26.25,26.0,26.0,200,3.87301623922552,3.91025677998731,3.87301623922552,3.87301623922552,1342.62282386914,0.0,1.0
1997-01-14,25.75,25.75,25.0,25.75,1600,3.83577569846374,3.83577569846374,3.72405407617839,3.83577569846374,10740.9825909531,0.0,1.0
1997-01-15,25.0,26.12,25.0,26.12,1200,3.72405407617839,3.89089169879118,3.72405407617839,3.89089169879118,8055.73694321482,0.0,1.0
1997-01-16,26.25,26.25,26.25,26.25,100,3.91025677998731,3.91025677998731,3.91025677998731,3.91025677998731,671.311411934568,0.0,1.0
1997-01-17,26.25,26.25,26.25,26.25,0,3.91025677998731,3.91025677998731,3.91025677998731,3.91025677998731,0,0.0,1.0
1997-01-20,25.1875,25.1875,25.1875,25.1875,0,3.75198448174973,3.75198448174973,3.75198448174973,3.75198448174973,0,0.0,1.0
1997-01-21,26.25,26.25,26.25,26.25,0,3.91025677998731,3.91025677998731,3.91025677998731,3.91025677998731,0,0.0,1.0
1997-01-22,25.25,25.25,25.25,25.25,800,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,5370.49129547655,0.0,1.0
1997-01-23,25.25,25.25,25.25,25.25,0,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,0,0.0,1.0
1997-01-24,25.25,25.25,25.25,25.25,0,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,0,0.0,1.0
1997-01-27,25.75,25.75,25.0,25.63,2300,3.83577569846374,3.83577569846374,3.72405407617839,3.81790023889808,15440.1624744951,0.0,1.0
1997-01-28,25.75,25.75,25.75,25.75,0,3.83577569846374,3.83577569846374,3.83577569846374,3.83577569846374,0,0.0,1.0
1997-01-29,25.75,25.75,25.75,25.75,0,3.83577569846374,3.83577569846374,3.83577569846374,3.83577569846374,0,0.0,1.0
1997-01-30,25.0,25.0,25.0,25.0,0,3.72405407617839,3.72405407617839,3.72405407617839,3.72405407617839,0,0.0,1.0
1997-01-31,25.75,25.75,25.75,25.75,0,3.83577569846374,3.83577569846374,3.83577569846374,3.83577569846374,0,0.0,1.0
1997-02-03,26.25,26.25,26.25,26.25,600,3.91025677998731,3.91025677998731,3.91025677998731,3.91025677998731,4027.86847160741,0.0,1.0
1997-02-04,26.0,26.0,25.5,25.5,2000,3.87301623922552,3.87301623922552,3.79853515770196,3.79853515770196,13426.2282386914,0.0,1.0
1997-02-05,26.0,26.0,26.0,26.0,0,3.87301623922552,3.87301623922552,3.87301623922552,3.87301623922552,0,0.0,1.0
1997-02-06,26.0,26.0,26.0,26.0,0,3.87301623922552,3.87301623922552,3.87301623922552,3.87301623922552,0,0.0,1.0
1997-02-07,26.0,26.25,26.0,26.0,4000,3.87301623922552,3.91025677998731,3.87301623922552,3.87301623922552,26852.4564773828,0.0,1.0
1997-02-10,26.25,26.25,26.25,26.25,100,3.91025677998731,3.91025677998731,3.91025677998731,3.91025677998731,671.311411934568,0.0,1.0
1997-02-11,25.5,26.0,25.5,25.5,6800,3.79853515770196,3.87301623922552,3.79853515770196,3.79853515770196,45649.1760115506,0.0,1.0
1997-02-12,25.5,25.5,25.5,25.5,0,3.79853515770196,3.79853515770196,3.79853515770196,3.79853515770196,0,0.0,1.0
1997-02-13,25.5,25.5,25.5,25.5,0,3.79853515770196,3.79853515770196,3.79853515770196,3.79853515770196,0,0.0,1.0
1997-02-14,25.25,25.75,25.25,25.75,900,3.76129461694017,3.83577569846374,3.76129461694017,3.83577569846374,6041.80270741112,0.0,1.0
1997-02-18,25.25,25.25,25.25,25.25,0,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,0,0.0,1.0
1997-02-19,26.19,26.19,25.75,26.0,2400,3.90131905020448,3.90131905020448,3.83577569846374,3.87301623922552,16111.4738864296,0.0,1.0
1997-02-20,26.25,26.25,26.25,26.25,100,3.91025677998731,3.91025677998731,3.91025677998731,3.91025677998731,671.311411934568,0.0,1.0
1997-02-21,26.25,26.25,26.25,26.25,0,3.91025677998731,3.91025677998731,3.91025677998731,3.91025677998731,0,0.0,1.0
1997-02-24,26.0,26.25,26.0,26.0,2000,3.87301623922552,3.91025677998731,3.87301623922552,3.87301623922552,13426.2282386914,0.0,1.0
1997-02-25,25.25,25.25,25.25,25.25,200,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,1342.62282386914,0.0,1.0
1997-02-26,25.5,25.5,25.5,25.5,1600,3.79853515770196,3.79853515770196,3.79853515770196,3.79853515770196,10740.9825909531,0.0,1.0
1997-02-27,25.5,26.25,25.5,26.25,400,3.79853515770196,3.91025677998731,3.79853515770196,3.91025677998731,2685.24564773827,0.0,1.0
1997-02-28,26.25,26.25,26.25,26.25,1200,3.91025677998731,3.91025677998731,3.91025677998731,3.91025677998731,8055.73694321482,0.0,1.0
1997-03-03,25.5,26.0,25.5,26.0,400,3.79853515770196,3.87301623922552,3.79853515770196,3.87301623922552,2685.24564773827,0.0,1.0
1997-03-04,25.25,25.25,25.25,25.25,100,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,671.311411934569,0.0,1.0
1997-03-05,25.25,25.25,25.25,25.25,0,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,0,0.0,1.0
1997-03-06,25.25,25.25,25.25,25.25,0,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,0,0.0,1.0
1997-03-07,25.25,25.25,25.25,25.25,0,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,0,0.0,1.0
1997-03-10,25.25,25.25,25.25,25.25,0,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,0,0.0,1.0
1997-03-11,25.25,25.25,25.25,25.25,500,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,3356.55705967285,0.0,1.0
1997-03-12,25.75,25.75,25.75,25.75,500,3.83577569846374,3.83577569846374,3.83577569846374,3.83577569846374,3356.55705967284,0.0,1.0
1997-03-13,25.75,25.75,25.75,25.75,0,3.83577569846374,3.83577569846374,3.83577569846374,3.83577569846374,0,0.0,1.0
1997-03-14,25.75,25.75,25.75,25.75,0,3.83577569846374,3.83577569846374,3.83577569846374,3.83577569846374,0,0.0,1.0
1997-03-17,25.25,25.25,25.25,25.25,800,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,5370.49129547655,0.0,1.0
1997-03-18,25.25,25.25,25.25,25.25,0,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,0,0.0,1.0
1997-03-19,25.5,25.5,25.5,25.5,300,3.79853515770196,3.79853515770196,3.79853515770196,3.79853515770196,2013.9342358037,0.0,1.0
1997-03-20,25.75,25.75,25.75,25.75,100,3.83577569846374,3.83577569846374,3.83577569846374,3.83577569846374,671.311411934569,0.0,1.0
1997-03-21,25.75,25.75,25.75,25.75,0,3.83577569846374,3.83577569846374,3.83577569846374,3.83577569846374,0,0.0,1.0
1997-03-24,26.25,26.25,26.25,26.25,100,3.91025677998731,3.91025677998731,3.91025677998731,3.91025677998731,671.311411934568,0.0,1.0
1997-03-25,25.5,25.5,25.5,25.5,500,3.79853515770196,3.79853515770196,3.79853515770196,3.79853515770196,3356.55705967284,0.0,1.0
1997-03-26,25.5,25.5,25.5,25.5,0,3.79853515770196,3.79853515770196,3.79853515770196,3.79853515770196,0,0.0,1.0
1997-03-27,25.5,25.5,25.5,25.5,0,3.79853515770196,3.79853515770196,3.79853515770196,3.79853515770196,0,0.0,1.0
1997-03-31,25.5,25.75,25.5,25.75,600,3.79853515770196,3.83577569846374,3.79853515770196,3.83577569846374,4027.86847160741,0.0,1.0
1997-04-01,26.25,26.25,26.25,26.25,400,3.91025677998731,3.91025677998731,3.91025677998731,3.91025677998731,2685.24564773827,0.0,1.0
1997-04-02,25.25,25.25,25.25,25.25,100,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,671.311411934569,0.0,1.0
1997-04-03,25.25,25.75,24.75,25.25,5000,3.76129461694017,3.83577569846374,3.6868135354166,3.76129461694017,33565.5705967285,0.0,1.0
1997-04-04,25.5,25.5,25.5,25.5,300,3.79853515770196,3.79853515770196,3.79853515770196,3.79853515770196,2013.9342358037,0.0,1.0
1997-04-07,25.5,25.5,25.5,25.5,0,3.79853515770196,3.79853515770196,3.79853515770196,3.79853515770196,0,0.0,1.0
1997-04-08,25.5,25.5,25.5,25.5,0,3.79853515770196,3.79853515770196,3.79853515770196,3.79853515770196,0,0.0,1.0
1997-04-09,24.25,24.25,24.25,24.25,300,3.61233245389304,3.61233245389304,3.61233245389304,3.61233245389304,2013.9342358037,0.0,1.0
1997-04-10,24.25,24.25,24.25,24.25,0,3.61233245389304,3.61233245389304,3.61233245389304,3.61233245389304,0,0.0,1.0
1997-04-11,25.25,25.25,24.63,25.0,2800,3.76129461694017,3.76129461694017,3.66893807585095,3.72405407617839,18796.7195341679,0.0,1.0
1997-04-14,25.25,25.25,25.25,25.25,100,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,671.311411934569,0.0,1.0
1997-04-15,24.5,24.5,24.5,24.5,1100,3.64957299465482,3.64957299465482,3.64957299465482,3.64957299465482,7384.42553128026,0.0,1.0
1997-04-16,24.5,24.5,24.5,24.5,100,3.64957299465482,3.64957299465482,3.64957299465482,3.64957299465482,671.311411934569,0.0,1.0
1997-04-17,25.5,25.5,25.5,25.5,700,3.79853515770196,3.79853515770196,3.79853515770196,3.79853515770196,4699.17988354198,0.0,1.0
1997-04-18,24.63,25.5,24.5,25.5,1800,3.66893807585095,3.79853515770196,3.64957299465482,3.79853515770196,12083.6054148222,0.0,1.0
1997-04-21,24.62,24.62,24.62,24.62,0,3.66744845422048,3.66744845422048,3.66744845422048,3.66744845422048,0,0.0,1.0
1997-04-22,25.5,25.5,24.5,25.13,2000,3.79853515770196,3.79853515770196,3.64957299465482,3.74341915737452,13426.2282386914,0.0,1.0
1997-04-23,25.25,25.25,25.25,25.25,800,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,5370.49129547655,0.0,1.0
1997-04-24,25.25,25.25,25.25,25.25,0,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,0,0.0,1.0
1997-04-25,25.5,25.5,25.5,25.5,1000,3.79853515770196,3.79853515770196,3.79853515770196,3.79853515770196,6713.11411934568,0.0,1.0
1997-04-28,25.25,25.25,24.75,25.0,3300,3.76129461694017,3.76129461694017,3.6868135354166,3.72405407617839,22153.2765938408,0.0,1.0
1997-04-29,25.25,25.25,25.25,25.25,0,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,0,0.0,1.0
1997-04-30,24.5,24.5,24.5,24.5,300,3.64957299465482,3.64957299465482,3.64957299465482,3.64957299465482,2013.93423580371,0.0,1.0
1997-05-01,25.5,25.5,25.25,25.25,2500,3.79853515770196,3.79853515770196,3.76129461694017,3.76129461694017,16782.7852983642,0.0,1.0
1997-05-02,25.5,25.5,25.5,25.5,0,3.79853515770196,3.79853515770196,3.79853515770196,3.79853515770196,0,0.0,1.0
1997-05-05,25.5,25.5,25.5,25.5,300,3.79853515770196,3.79853515770196,3.79853515770196,3.79853515770196,2013.9342358037,0.0,1.0
1997-05-06,25.5,25.5,25.5,25.5,0,3.79853515770196,3.79853515770196,3.79853515770196,3.79853515770196,0,0.0,1.0
1997-05-07,25.75,25.75,25.5,25.5,2500,3.83577569846374,3.83577569846374,3.79853515770196,3.79853515770196,16782.7852983642,0.0,1.0
1997-05-08,25.75,25.75,25.75,25.75,0,3.83577569846374,3.83577569846374,3.83577569846374,3.83577569846374,0,0.0,1.0
1997-05-09,25.75,25.75,25.75,25.75,0,3.83577569846374,3.83577569846374,3.83577569846374,3.83577569846374,0,0.0,1.0
1997-05-12,25.75,25.75,25.75,25.75,0,3.83577569846374,3.83577569846374,3.83577569846374,3.83577569846374,0,0.0,1.0
1997-05-13,25.25,25.25,25.25,25.25,100,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,671.311411934569,0.0,1.0
1997-05-14,25.25,25.25,25.25,25.25,0,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,0,0.0,1.0
1997-05-15,25.25,25.25,25.25,25.25,3300,3.76129461694017,3.76129461694017,3.76129461694017,3.76129461694017,22153.2765938408,0.0,1.0
1997-05-16,25.25,25.25,25.25,25.25,0,3.81492099563714,3.81492099563714,3.81492099563714,3.81492099563714,0,0.36,1.0
1997-05-19,25.25,25.25,25.25,25.25,0,3.81492099563714,3.81492099563714,3.81492099563714,3.81492099563714,0,0.0,1.0
1997-05-20,25.25,25.25,25.25,25.25,0,3.81492099563714,3.81492099563714,3.81492099563714,3.81492099563714,0,0.0,1.0
1997-05-21,25.25,25.25,25.25,25.25,0,3.81492099563714,3.81492099563714,3.81492099563714,3.81492099563714,0,0.0,1.0
1997-05-22,25.0,25.0,25.0,25.0,500,3.77714950063083,3.77714950063083,3.77714950063083,3.77714950063083,3309.37390694023,0.0,1.0
1997-05-23,25.5,25.5,25.5,25.5,400,3.85269249064345,3.85269249064345,3.85269249064345,3.85269249064345,2647.49912555218,0.0,1.0
1997-05-27,25.0,25.5,25.0,25.5,100,3.77714950063083,3.85269249064345,3.77714950063083,3.85269249064345,661.874781388047,0.0,1.0
1997-05-28,25.0,25.0,25.0,25.0,0,3.77714950063083,3.77714950063083,3.77714950063083,3.77714950063083,0,0.0,1.0
1997-05-29,25.0,25.25,25.0,25.25,300,3.77714950063083,3.81492099563714,3.77714950063083,3.81492099563714,1985.62434416414,0.0,1.0
1997-05-30,25.0,25.0,25.0,25.0,0,3.77714950063083,3.77714950063083,3.77714950063083,3.77714950063083,0,0.0,1.0
1997-06-02,25.0,25.0,25.0,25.0,0,3.77714950063083,3.77714950063083,3.77714950063083,3.77714950063083,0,0.0,1.0
1997-06-03,25.0,25.0,25.0,25.0,0,3.77714950063083,3.77714950063083,3.77714950063083,3.77714950063083,0,0.0,1.0
1997-06-04,25.25,25.25,25.0,25.0,300,3.81492099563714,3.81492099563714,3.77714950063083,3.77714950063083,1985.62434416414,0.0,1.0
1997-06-05,25.0,26.0,25.0,26.0,600,3.77714950063083,3.92823548065607,3.77714950063083,3.92823548065607,3971.24868832828,0.0,1.0
1997-06-06,25.0,25.0,25.0,25.0,0,3.77714950063083,3.77714950063083,3.77714950063083,3.77714950063083,0,0.0,1.0
1997-06-09,26.0,26.0,26.0,26.0,500,3.92823548065607,3.92823548065607,3.92823548065607,3.92823548065607,3309.37390694023,0.0,1.0
1997-06-10,27.5,28.0,25.5,26.75,7800,4.15486445069391,4.23040744070653,3.85269249064345,4.04154996567499,51626.2329482677,0.0,1.0
1997-06-11,27.0,28.25,27.0,28.25,2100,4.0793214606813,4.26817893571284,4.0793214606813,4.26817893571284,13899.370409149,0.0,1.0
1997-06-12,27.0,27.0,27.0,27.0,0,4.0793214606813,4.0793214606813,4.0793214606813,4.0793214606813,0,0.0,1.0
1997-06-13,27.0,27.5,27.0,27.5,200,4.0793214606813,4.15486445069391,4.0793214606813,4.15486445069391,1323.74956277609,0.0,1.0
1997-06-16,27.0,27.5,26.75,27.5,900,4.0793214606813,4.15486445069391,4.04154996567499,4.15486445069391,5956.87303249241,0.0,1.0
1997-06-17,26.75,26.75,26.75,26.75,100,4.04154996567499,4.04154996567499,4.04154996567499,4.04154996567499,661.874781388046,0.0,1.0
1997-06-18,27.0,27.0,27.0,27.0,100,4.0793214606813,4.0793214606813,4.0793214606813,4.0793214606813,661.874781388046,0.0,1.0
1997-06-19,27.5,27.5,27.5,27.5,500,4.15486445069391,4.15486445069391,4.15486445069391,4.15486445069391,3309.37390694024,0.0,1.0
1997-06-20,27.63,27.63,27.0,27.5,11300,4.1745056280972,4.1745056280972,4.0793214606813,4.15486445069391,74791.8502968492,0.0,1.0
1997-06-23,28.25,28.25,28.0,28.0,1100,4.26817893571284,4.26817893571284,4.23040744070653,4.23040744070653,7280.62259526851,0.0,1.0
1997-06-24,30.0,30.5,28.25,30.0,23600,4.532579400757,4.60812239076961,4.26817893571284,4.532579400757,156202.448407579,0.0,1.0
1997-06-25,30.5,30.5,29.5,29.5,900,4.60812239076961,4.60812239076961,4.45703641074438,4.45703641074438,5956.87303249242,0.0,1.0
1997-06-26,29.5,30.5,29.5,30.5,2100,4.45703641074438,4.60812239076961,4.45703641074438,4.60812239076961,13899.370409149,0.0,1.0
1997-06-27,29.5,29.5,29.5,29.5,0,4.45703641074438,4.45703641074438,4.45703641074438,4.45703641074438,0,0.0,1.0
1997-06-30,30.5,30.5,30.5,30.5,300,4.60812239076961,4.60812239076961,4.60812239076961,4.60812239076961,1985.62434416414,0.0,1.0
1997-07-01,30.0,30.5,30.0,30.5,5400,4.532579400757,4.60812239076961,4.532579400757,4.60812239076961,35741.2381949545,0.0,1.0
1997-07-02,30.0,30.0,30.0,30.0,500,4.532579400757,4.532579400757,4.532579400757,4.532579400757,3309.37390694023,0.0,1.0
1997-07-03,30.5,30.5,29.5,30.5,1400,4.60812239076961,4.60812239076961,4.45703641074438,4.60812239076961,9266.24693943266,0.0,1.0
1997-07-07,30.5,30.5,30.5,30.5,0,4.60812239076961,4.60812239076961,4.60812239076961,4.60812239076961,0,0.0,1.0
1997-07-08,30.5,30.5,30.5,30.5,0,4.60812239076961,4.60812239076961,4.60812239076961,4.60812239076961,0,0.0,1.0
1997-07-09,29.5,30.5,29.5,29.5,700,4.45703641074438,4.60812239076961,4.45703641074438,4.45703641074438,4633.12346971633,0.0,1.0
1997-07-10,30.5,30.5,29.5,30.5,0,4.60812239076961,4.60812239076961,4.45703641074438,4.60812239076961,0,0.0,1.0
1997-07-11,29.5,29.5,29.5,29.5,400,4.45703641074438,4.45703641074438,4.45703641074438,4.45703641074438,2647.49912555219,0.0,1.0
1997-07-14,30.5,30.5,30.5,30.5,400,4.60812239076961,4.60812239076961,4.60812239076961,4.60812239076961,2647.49912555219,0.0,1.0
1997-07-15,29.5,29.5,29.5,29.5,0,4.45703641074438,4.45703641074438,4.45703641074438,4.45703641074438,0,0.0,1.0
1997-07-16,29.0,29.75,28.88,28.88,9000,4.38149342073176,4.49480790575069,4.36336310312874,4.36336310312874,59568.7303249242,0.0,1.0
1997-07-17,30.75,30.75,30.75,30.75,200,4.64589388577592,4.64589388577592,4.64589388577592,4.64589388577592,1323.74956277609,0.0,1.0
1997-07-18,30.75,30.75,30.75,30.75,0,4.64589388577592,4.64589388577592,4.64589388577592,4.64589388577592,0,0.0,1.0
1997-07-21,30.5,30.5,30.5,30.5,700,4.60812239076961,4.60812239076961,4.60812239076961,4.60812239076961,4633.12346971633,0.0,1.0
1997-07-22,30.5,30.5,30.5,30.5,2700,4.60812239076961,4.60812239076961,4.60812239076961,4.60812239076961,17870.6190974773,0.0,1.0
1997-07-23,30.0,30.5,30.0,30.5,2500,4.532579400757,4.60812239076961,4.532579400757,4.60812239076961,16546.8695347011,0.0,1.0
1997-07-24,30.5,30.5,29.0,30.25,1400,4.60812239076961,4.60812239076961,4.38149342073176,4.57035089576331,9266.24693943266,0.0,1.0
1997-07-25,30.5,30.5,28.75,30.5,300,4.60812239076961,4.60812239076961,4.34372192572546,4.60812239076961,1985.62434416414,0.0,1.0
1997-07-28,30.5,30.5,30.5,30.5,100,4.60812239076961,4.60812239076961,4.60812239076961,4.60812239076961,661.874781388047,0.0,1.0
1997-07-29,30.5,30.5,30.5,30.5,2300,4.60812239076961,4.60812239076961,4.60812239076961,4.60812239076961,15223.1199719251,0.0,1.0
1997-07-30,30.0,30.5,30.0,30.5,0,4.532579400757,4.60812239076961,4.532579400757,4.60812239076961,0,0.0,1.0
1997-07-31,30.0,30.5,30.0,30.5,600,4.532579400757,4.60812239076961,4.532579400757,4.60812239076961,3971.24868832828,0.0,1.0
1997-08-01,30.0,30.0,30.0,30.0,0,4.532579400757,4.532579400757,4.532579400757,4.532579400757,0,0.0,1.0
1997-08-04,30.0,30.0,30.0,30.0,0,4.532579400757,4.532579400757,4.532579400757,4.532579400757,0,0.0,1.0
1997-08-05,30.0,30.0,30.0,30.0,0,4.532579400757,4.532579400757,4.532579400757,4.532579400757,0,0.0,1.0
1997-08-06,29.5,30.5,29.0,29.0,3200,4.45703641074438,4.60812239076961,4.38149342073176,4.38149342073176,21179.9930044175,0.0,1.0
1997-08-07,29.5,29.5,29.5,29.5,0,4.45703641074438,4.45703641074438,4.45703641074438,4.45703641074438,0,0.0,1.0
1997-08-08,29.5,29.5,29.5,29.5,0,4.45703641074438,4.45703641074438,4.45703641074438,4.45703641074438,0,0.0,1.0
1997-08-11,29.75,29.75,29.75,29.75,1000,4.49480790575069,4.49480790575069,4.49480790575069,4.49480790575069,6618.74781388046,0.0,1.0
1997-08-12,29.75,29.75,29.75,29.75,0,4.49480790575069,4.49480790575069,4.49480790575069,4.49480790575069,0,0.0,1.0
1997-08-13,30.38,30.38,30.38,30.38,1200,4.58999207316659,4.58999207316659,4.58999207316659,4.58999207316659,7942.49737665655,0.0,1.0
1997-08-14,30.38,30.38,30.38,30.38,0,4.58999207316659,4.58999207316659,4.58999207316659,4.58999207316659,0,0.0,1.0
1997-08-15,30.38,30.38,30.38,30.38,0,4.58999207316659,4.58999207316659,4.58999207316659,4.58999207316659,0,0.0,1.0
1997-08-18,29.75,29.75,29.0,29.75,300,4.49480790575069,4.49480790575069,4.38149342073176,4.49480790575069,1985.62434416414,0.0,1.0
1997-08-19,30.0,30.0,29.0,29.75,5600,4.532579400757,4.532579400757,4.38149342073176,4.49480790575069,37064.9877577306,0.0,1.0
1997-08-20,30.0,30.0,30.0,30.0,0,4.532579400757,4.532579400757,4.532579400757,4.532579400757,0,0.0,1.0
1997-08-21,29.0,29.0,29.0,29.0,300,4.38149342073176,4.38149342073176,4.38149342073176,4.38149342073176,1985.62434416414,0.0,1.0
1997-08-22,30.0,30.0,30.0,30.0,700,4.532579400757,4.532579400757,4.532579400757,4.532579400757,4633.12346971632,0.0,1.0
1997-08-25,31.0,31.0,31.0,31.0,500,4.68366538078223,4.68366538078223,4.68366538078223,4.68366538078223,3309.37390694023,0.0,1.0
1997-08-26,31.0,31.0,31.0,31.0,0,4.68366538078223,4.68366538078223,4.68366538078223,4.68366538078223,0,0.0,1.0
1997-08-27,30.0,30.25,29.75,30.0,2700,4.532579400757,4.57035089576331,4.49480790575069,4.532579400757,17870.6190974772,0.0,1.0
1997-08-28,30.0,30.5,30.0,30.0,400,4.532579400757,4.60812239076961,4.532579400757,4.532579400757,2647.49912555218,0.0,1.0
1997-08-29,29.0,29.0,29.0,29.0,100,4.38149342073176,4.38149342073176,4.38149342073176,4.38149342073176,661.874781388047,0.0,1.0
1997-09-02,29.75,29.75,29.75,29.75,1000,4.49480790575069,4.49480790575069,4.49480790575069,4.49480790575069,6618.74781388046,0.0,1.0
1997-09-03,29.75,29.75,29.75,29.75,0,4.49480790575069,4.49480790575069,4.49480790575069,4.49480790575069,0,0.0,1.0
1997-09-04,30.0,31.25,30.0,31.25,1000,4.532579400757,4.72143687578854,4.532579400757,4.72143687578854,6618.74781388046,0.0,1.0
1997-09-05,30.0,30.0,30.0,30.0,400,4.532579400757,4.532579400757,4.532579400757,4.532579400757,2647.49912555218,0.0,1.0
1997-09-08,30.0,30.0,30.0,30.0,0,4.532579400757,4.532579400757,4.532579400757,4.532579400757,0,0.0,1.0
1997-09-09,30.0,30.0,30.0,30.0,0,4.532579400757,4.532579400757,4.532579400757,4.532579400757,0,0.0,1.0
1997-09-10,30.0,30.0,30.0,30.0,0,4.532579400757,4.532579400757,4.532579400757,4.532579400757,0,0.0,1.0
1997-09-11,30.0,30.5,30.0,30.0,200,4.532579400757,4.60812239076961,4.532579400757,4.532579400757,1323.74956277609,0.0,1.0
1997-09-12,31.25,31.25,29.5,29.5,1100,4.72143687578854,4.72143687578854,4.45703641074438,4.45703641074438,7280.62259526851,0.0,1.0
1997-09-15,31.25,31.25,30.5,30.5,3300,4.72143687578854,4.72143687578854,4.60812239076961,4.60812239076961,21841.8677858055,0.0,1.0
1997-09-16,32.0,32.0,32.0,32.0,100,4.83475136080746,4.83475136080746,4.83475136080746,4.83475136080746,661.874781388047,0.0,1.0
1997-09-17,30.63,31.25,30.63,31.0,6100,4.6277635681729,4.72143687578854,4.6277635681729,4.68366538078223,40374.3616646708,0.0,1.0
1997-09-18,31.0,32.0,30.5,31.0,7300,4.68366538078223,4.83475136080746,4.60812239076961,4.68366538078223,48316.8590413274,0.0,1.0
1997-09-19,32.0,32.0,32.0,32.0,300,4.83475136080746,4.83475136080746,4.83475136080746,4.83475136080746,1985.62434416414,0.0,1.0
1997-09-22,33.0,33.0,33.0,33.0,1100,4.9858373408327,4.9858373408327,4.9858373408327,4.9858373408327,7280.62259526851,0.0,1.0
1997-09-23,33.5,33.5,33.5,33.5,300,5.06138033084531,5.06138033084531,5.06138033084531,5.06138033084531,1985.62434416414,0.0,1.0
1997-09-24,33.5,33.5,33.5,33.5,400,5.06138033084531,5.06138033084531,5.06138033084531,5.06138033084531,2647.49912555219,0.0,1.0
1997-09-25,33.75,33.75,33.75,33.75,400,5.09915182585162,5.09915182585162,5.09915182585162,5.09915182585162,2647.49912555219,0.0,1.0
1997-09-26,33.75,33.75,33.75,33.75,0,5.09915182585162,5.09915182585162,5.09915182585162,5.09915182585162,0,0.0,1.0
1997-09-29,31.75,31.75,31.75,31.75,700,4.79697986580116,4.79697986580116,4.79697986580116,4.79697986580116,4633.12346971632,0.0,1.0
1997-09-30,33.5,33.75,32.25,33.0,7400,5.06138033084531,5.09915182585162,4.87252285581377,4.9858373408327,48978.7338227155,0.0,1.0
1997-10-01,33.5,34.25,33.5,34.25,1800,5.06138033084531,5.17469481586424,5.06138033084531,5.17469481586424,11913.7460649848,0.0,1.0
1997-10-02,32.75,32.75,32.75,32.75,500,4.94806584582639,4.94806584582639,4.94806584582639,4.94806584582639,3309.37390694023,0.0,1.0
1997-10-03,33.0,33.0,33.0,33.0,800,4.9858373408327,4.9858373408327,4.9858373408327,4.9858373408327,5294.99825110437,0.0,1.0
1997-10-06,33.25,33.25,33.0,33.0,800,5.02360883583901,5.02360883583901,4.9858373408327,4.9858373408327,5294.99825110437,0.0,1.0
1997-10-07,33.25,33.25,33.25,33.25,0,5.02360883583901,5.02360883583901,5.02360883583901,5.02360883583901,0,0.0,1.0
1997-10-08,33.0,33.0,33.0,33.0,200,4.9858373408327,4.9858373408327,4.9858373408327,4.9858373408327,1323.74956277609,0.0,1.0
1997-10-09,33.0,33.0,33.0,33.0,0,4.9858373408327,4.9858373408327,4.9858373408327,4.9858373408327,0,0.0,1.0
1997-10-10,33.0,33.0,33.0,33.0,300,4.9858373408327,4.9858373408327,4.9858373408327,4.9858373408327,1985.62434416414,0.0,1.0
1997-10-13,33.0,33.5,33.0,33.5,700,4.9858373408327,5.06138033084531,4.9858373408327,5.06138033084531,4633.12346971632,0.0,1.0
1997-10-14,38.25,38.25,33.5,35.25,14500,5.77903873596517,5.77903873596517,5.06138033084531,5.32578079588947,95971.8433012668,0.0,1.0
1997-10-15,39.5,39.5,38.0,38.5,7400,5.96789621099671,5.96789621099671,5.74126724095886,5.81681023097148,48978.7338227155,0.0,1.0
1997-10-16,39.25,40.13,38.75,39.25,7200,5.93012471599041,6.06308037841261,5.85458172597779,5.93012471599041,47654.9842599393,0.0,1.0
1997-10-17,37.63,38.5,37.63,38.5,4600,5.68536542834953,5.81681023097148,5.68536542834953,5.81681023097148,30446.2399438501,0.0,1.0
1997-10-20,38.25,38.5,38.0,38.5,1100,5.77903873596517,5.81681023097148,5.74126724095886,5.81681023097148,7280.62259526851,0.0,1.0
1997-10-21,38.5,38.5,38.5,38.5,100,5.81681023097148,5.81681023097148,5.81681023097148,5.81681023097148,661.874781388046,0.0,1.0
1997-10-22,38.5,38.5,38.5,38.5,0,5.81681023097148,5.81681023097148,5.81681023097148,5.81681023097148,0,0.0,1.0
1997-10-23,36.75,36.75,36.5,36.5,1700,5.55240976592732,5.55240976592732,5.51463827092102,5.51463827092102,11251.8712835968,0.0,1.0
1997-10-24,38.0,38.0,38.0,38.0,600,5.74126724095886,5.74126724095886,5.74126724095886,5.74126724095886,3971.24868832828,0.0,1.0
1997-10-27,36.0,37.25,36.0,36.5,3600,5.4390952809084,5.62795275593994,5.4390952809084,5.51463827092102,23827.4921299697,0.0,1.0
1997-10-28,35.0,35.75,35.0,35.25,2900,5.28800930088317,5.40132378590209,5.28800930088317,5.32578079588947,19194.3686602533,0.0,1.0
1997-10-29,35.38,35.38,35.38,35.38,200,5.34542197329275,5.34542197329275,5.34542197329275,5.34542197329275,1323.74956277609,0.0,1.0
1997-10-30,35.38,35.38,35.38,35.38,0,5.34542197329275,5.34542197329275,5.34542197329275,5.34542197329275,0,0.0,1.0
1997-10-31,37.75,37.75,36.75,36.75,5400,5.70349574595256,5.70349574595256,5.55240976592732,5.55240976592732,35741.2381949545,0.0,1.0
1997-11-03,37.75,37.75,36.75,36.75,0,5.70349574595256,5.70349574595256,5.55240976592732,5.55240976592732,0,0.0,1.0
1997-11-04,38.0,38.0,38.0,38.0,100,5.74126724095886,5.74126724095886,5.74126724095886,5.74126724095886,661.874781388047,0.0,1.0
1997-11-05,38.0,38.0,38.0,38.0,0,5.74126724095886,5.74126724095886,5.74126724095886,5.74126724095886,0,0.0,1.0
1997-11-06,38.0,38.0,38.0,38.0,200,5.74126724095886,5.74126724095886,5.74126724095886,5.74126724095886,1323.74956277609,0.0,1.0
1997-11-07,37.63,37.63,37.38,37.38,400,5.68536542834953,5.68536542834953,5.64759393334322,5.64759393334322,2647.49912555218,0.0,1.0
1997-11-10,38.25,38.25,37.0,37.5,1900,5.77903873596517,5.77903873596517,5.59018126093363,5.66572425094625,12575.6208463729,0.0,1.0
1997-11-11,38.25,38.25,38.0,38.0,1100,5.77903873596517,5.77903873596517,5.74126724095886,5.74126724095886,7280.62259526851,0.0,1.0
1997-11-12,38.0,38.0,38.0,38.0,100,5.74126724095886,5.74126724095886,5.74126724095886,5.74126724095886,661.874781388047,0.0,1.0
1997-11-13,37.25,38.25,37.25,38.0,1300,5.62795275593994,5.77903873596517,5.62795275593994,5.74126724095886,8604.3721580446,0.0,1.0
1997-11-14,37.75,38.25,37.75,38.0,1100,5.70349574595256,5.77903873596517,5.70349574595256,5.74126724095886,7280.6225952685,0.0,1.0
1997-11-17,38.25,38.25,38.25,38.25,300,5.77903873596517,5.77903873596517,5.77903873596517,5.77903873596517,1985.62434416414,0.0,1.0
1997-11-18,38.25,38.25,38.25,38.25,0,5.77903873596517,5.77903873596517,5.77903873596517,5.77903873596517,0,0.0,1.0
1997-11-19,38.06,38.06,38.06,38.06,200,5.80774507216997,5.80774507216997,5.80774507216997,5.80774507216997,1310.66358895052,0.38,1.0
1997-11-20,38.06,38.06,38.06,38.06,800,5.80774507216997,5.80774507216997,5.80774507216997,5.80774507216997,5242.65435580209,0.0,1.0
1997-11-21,38.06,38.06,38.06,38.06,0,5.80774507216997,5.80774507216997,5.80774507216997,5.80774507216997,0,0.0,1.0
1997-11-24,38.5,38.5,37.88,37.88,800,5.87488663369794,5.87488663369794,5.78027806972671,5.78027806972671,5242.65435580209,0.0,1.0
1997-11-25,37.25,38.5,37.25,38.5,2300,5.68414356117528,5.87488663369794,5.68414356117528,5.87488663369794,15072.631272931,0.0,1.0
1997-11-26,37.25,37.25,37.25,37.25,0,5.68414356117528,5.68414356117528,5.68414356117528,5.68414356117528,0,0.0,1.0
1997-11-28,37.25,37.25,37.25,37.25,0,5.68414356117528,5.68414356117528,5.68414356117528,5.68414356117528,0,0.0,1.0
1997-12-01,38.5,38.5,38.5,38.5,100,5.87488663369794,5.87488663369794,5.87488663369794,5.87488663369794,655.331794475262,0.0,1.0
1997-12-02,38.5,38.5,38.0,38.0,300,5.87488663369794,5.87488663369794,5.79858940468888,5.79858940468888,1965.99538342578,0.0,1.0
1997-12-03,38.5,38.5,38.13,38.13,600,5.87488663369794,5.87488663369794,5.81842668423124,5.81842668423124,3931.99076685157,0.0,1.0
1997-12-04,38.75,38.75,38.5,38.5,800,5.91303524820248,5.91303524820248,5.87488663369794,5.87488663369794,5242.65435580209,0.0,1.0
1997-12-05,39.75,39.75,38.25,38.25,3400,6.06562970622061,6.06562970622061,5.83673801919341,5.83673801919341,22281.2810121589,0.0,1.0
1997-12-08,39.13,39.13,39.13,39.13,300,5.97102114224937,5.97102114224937,5.97102114224937,5.97102114224937,1965.99538342578,0.0,1.0
1997-12-09,39.13,39.13,39.13,39.13,1000,5.97102114224937,5.97102114224937,5.97102114224937,5.97102114224937,6553.31794475261,0.0,1.0
1997-12-10,39.13,39.13,39.13,39.13,0,5.97102114224937,5.97102114224937,5.97102114224937,5.97102114224937,0,0.0,1.0
1997-12-11,39.13,39.13,39.13,39.13,0,5.97102114224937,5.97102114224937,5.97102114224937,5.97102114224937,0,0.0,1.0
1997-12-12,39.5,39.5,39.5,39.5,400,6.02748109171607,6.02748109171607,6.02748109171607,6.02748109171607,2621.32717790105,0.0,1.0
1997-12-15,39.5,39.5,39.5,39.5,0,6.02748109171607,6.02748109171607,6.02748109171607,6.02748109171607,0,0.0,1.0
1997-12-16,39.5,39.5,39.5,39.5,0,6.02748109171607,6.02748109171607,6.02748109171607,6.02748109171607,0,0.0,1.0
1997-12-17,39.5,39.5,39.5,39.5,0,6.02748109171607,6.02748109171607,6.02748109171607,6.02748109171607,0,0.0,1.0
1997-12-18,39.5,39.5,39.5,39.5,0,6.02748109171607,6.02748109171607,6.02748109171607,6.02748109171607,0,0.0,1.0
1997-12-19,39.5,39.5,39.5,39.5,0,6.02748109171607,6.02748109171607,6.02748109171607,6.02748109171607,0,0.0,1.0
1997-12-22,39.25,40.0,39.25,40.0,400,5.98933247721154,6.10377832072514,5.98933247721154,6.10377832072514,2621.32717790104,0.0,1.0
1997-12-23,39.25,39.25,39.25,39.25,0,5.98933247721154,5.98933247721154,5.98933247721154,5.98933247721154,0,0.0,1.0
1997-12-24,39.25,39.25,39.25,39.25,0,5.98933247721154,5.98933247721154,5.98933247721154,5.98933247721154,0,0.0,1.0
1997-12-26,39.25,39.25,39.25,39.25,0,5.98933247721154,5.98933247721154,5.98933247721154,5.98933247721154,0,0.0,1.0
1997-12-29,40.0,40.0,40.0,40.0,800,6.10377832072514,6.10377832072514,6.10377832072514,6.10377832072514,5242.65435580209,0.0,1.0
1997-12-30,40.25,40.25,40.25,40.25,400,6.14192693522967,6.14192693522967,6.14192693522967,6.14192693522967,2621.32717790104,0.0,1.0
1997-12-31,43.88,44.75,40.25,40.25,13200,6.69584481783548,6.82860199631125,6.14192693522967,6.14192693522967,86503.7968707344,0.0,1.0
1998-01-02,43.88,43.88,43.88,43.88,0,6.69584481783548,6.69584481783548,6.69584481783548,6.69584481783548,0,0.0,1.0
1998-01-05,43.25,43.25,43.25,43.25,1700,6.59971030928405,6.59971030928405,6.59971030928405,6.59971030928405,11140.6405060794,0.0,1.0
1998-01-06,44.75,44.75,44.75,44.75,800,6.82860199631125,6.82860199631125,6.82860199631125,6.82860199631125,5242.65435580209,0.0,1.0
1998-01-07,43.5,43.5,42.75,42.75,600,6.63785892378859,6.63785892378859,6.52341308027499,6.52341308027499,3931.99076685156,0.0,1.0
1998-01-08,41.5,42.88,40.75,42.75,16200,6.33267000775233,6.54325035981735,6.21822416423873,6.52341308027499,106163.750704992,0.0,1.0
1998-01-09,40.5,42.0,40.5,41.5,2500,6.1800755497342,6.40896723676139,6.1800755497342,6.33267000775233,16383.2948618815,0.0,1.0
1998-01-12,40.38,40.38,40.38,40.38,400,6.16176421477203,6.16176421477203,6.16176421477203,6.16176421477203,2621.32717790104,0.0,1.0
1998-01-13,40.88,41.75,40.88,41.75,1000,6.23806144378109,6.37081862225686,6.23806144378109,6.37081862225686,6553.31794475261,0.0,1.0
1998-01-14,40.88,40.88,40.88,40.88,0,6.23806144378109,6.23806144378109,6.23806144378109,6.23806144378109,0,0.0,1.0
1998-01-15,40.69,40.69,40.69,40.69,800,6.20906849675765,6.20906849675765,6.20906849675765,6.20906849675765,5242.65435580208,0.0,1.0
1998-01-16,40.0,41.5,40.0,40.75,3300,6.10377832072514,6.33267000775233,6.10377832072514,6.21822416423873,21625.9492176836,0.0,1.0
1998-01-20,40.25,40.25,39.75,40.0,1500,6.14192693522967,6.14192693522967,6.06562970622061,6.10377832072514,9829.97691712892,0.0,1.0
1998-01-21,40.25,40.25,40.25,40.25,0,6.14192693522967,6.14192693522967,6.14192693522967,6.14192693522967,0,0.0,1.0
1998-01-22,40.25,40.25,40.25,40.25,0,6.14192693522967,6.14192693522967,6.14192693522967,6.14192693522967,0,0.0,1.0
1998-01-23,40.25,40.25,40.25,40.25,0,6.14192693522967,6.14192693522967,6.14192693522967,6.14192693522967,0,0.0,1.0
1998-01-26,41.25,41.25,41.25,41.25,500,6.2945213932478,6.2945213932478,6.2945213932478,6.2945213932478,3276.6589723763,0.0,1.0
1998-01-27,41.25,41.25,41.25,41.25,200,6.2945213932478,6.2945213932478,6.2945213932478,6.2945213932478,1310.66358895052,0.0,1.0
1998-01-28,40.63,41.25,40.63,41.25,1600,6.19991282927656,6.2945213932478,6.19991282927656,6.2945213932478,10485.3087116042,0.0,1.0
1998-01-29,41.25,41.25,40.0,40.0,1700,6.2945213932478,6.2945213932478,6.10377832072514,6.10377832072514,11140.6405060794,0.0,1.0
1998-01-30,40.5,41.0,40.5,41.0,900,6.1800755497342,6.25637277874327,6.1800755497342,6.25637277874327,5897.98615027735,0.0,1.0
1998-02-02,41.75,41.75,41.25,41.25,2400,6.37081862225686,6.37081862225686,6.2945213932478,6.2945213932478,15727.9630674063,0.0,1.0
1998-02-03,40.88,43.0,40.63,43.0,8500,6.23806144378109,6.56156169477952,6.19991282927656,6.56156169477952,55703.2025303972,0.0,1.0
1998-02-04,40.5,41.25,40.5,41.25,1700,6.1800755497342,6.2945213932478,6.1800755497342,6.2945213932478,11140.6405060794,0.0,1.0
1998-02-05,40.25,41.38,40.25,41.25,1000,6.14192693522967,6.31435867279015,6.14192693522967,6.2945213932478,6553.31794475261,0.0,1.0
1998-02-06,40.25,40.25,40.25,40.25,0,6.14192693522967,6.14192693522967,6.14192693522967,6.14192693522967,0,0.0,1.0
1998-02-09,41.38,41.38,39.75,39.75,500,6.31435867279015,6.31435867279015,6.06562970622061,6.06562970622061,3276.65897237631,0.0,1.0
1998-02-10,41.5,41.5,41.5,41.5,1100,6.33267000775233,6.33267000775233,6.33267000775233,6.33267000775233,7208.64973922787,0.0,1.0
1998-02-11,40.88,42.0,40.88,42.0,1600,6.23806144378109,6.40896723676139,6.23806144378109,6.40896723676139,10485.3087116042,0.0,1.0
1998-02-12,40.88,40.88,40.88,40.88,200,6.23806144378109,6.23806144378109,6.23806144378109,6.23806144378109,1310.66358895052,0.0,1.0
1998-02-13,40.88,40.88,40.88,40.88,0,6.23806144378109,6.23806144378109,6.23806144378109,6.23806144378109,0,0.0,1.0
1998-02-17,40.88,40.88,40.88,40.88,0,6.23806144378109,6.23806144378109,6.23806144378109,6.23806144378109,0,0.0,1.0
1998-02-18,41.94,42.0,41.94,42.0,3000,6.39981156928031,6.40896723676139,6.39981156928031,6.40896723676139,19659.9538342578,0.0,1.0
1998-02-19,42.25,42.25,41.63,41.63,1500,6.44711585126593,6.44711585126593,6.35250728729469,6.35250728729469,9829.97691712891,0.0,1.0
1998-02-20,42.25,42.25,42.25,42.25,0,6.44711585126593,6.44711585126593,6.44711585126593,6.44711585126593,0,0.0,1.0
1998-02-23,42.5,42.5,42.5,42.5,100,6.48526446577046,6.48526446577046,6.48526446577046,6.48526446577046,655.331794475261,0.0,1.0
1998-02-24,42.5,42.5,42.5,42.5,0,6.48526446577046,6.48526446577046,6.48526446577046,6.48526446577046,0,0.0,1.0
1998-02-25,41.63,41.63,41.63,41.63,400,6.35250728729469,6.35250728729469,6.35250728729469,6.35250728729469,2621.32717790104,0.0,1.0
1998-02-26,42.5,42.5,42.5,42.5,100,6.48526446577046,6.48526446577046,6.48526446577046,6.48526446577046,655.331794475261,0.0,1.0
1998-02-27,42.5,42.5,42.5,42.5,0,6.48526446577046,6.48526446577046,6.48526446577046,6.48526446577046,0,0.0,1.0
1998-03-02,43.0,43.5,43.0,43.0,2500,6.56156169477952,6.63785892378859,6.56156169477952,6.56156169477952,16383.2948618815,0.0,1.0
1998-03-03,43.25,43.25,43.25,43.25,100,6.59971030928405,6.59971030928405,6.59971030928405,6.59971030928405,655.331794475262,0.0,1.0
1998-03-04,43.25,43.25,43.25,43.25,0,6.59971030928405,6.59971030928405,6.59971030928405,6.59971030928405,0,0.0,1.0
1998-03-05,44.0,44.0,44.0,44.0,100,6.71415615279765,6.71415615279765,6.71415615279765,6.71415615279765,655.331794475261,0.0,1.0
1998-03-06,44.0,44.0,44.0,44.0,400,6.71415615279765,6.71415615279765,6.71415615279765,6.71415615279765,2621.32717790104,0.0,1.0
1998-03-09,44.0,44.0,44.0,44.0,0,6.71415615279765,6.71415615279765,6.71415615279765,6.71415615279765,0,0.0,1.0
1998-03-10,44.0,44.0,44.0,44.0,100,6.71415615279765,6.71415615279765,6.71415615279765,6.71415615279765,655.331794475261,0.0,1.0
1998-03-11,44.19,44.5,44.19,44.5,400,6.7431490998211,6.79045338180672,6.7431490998211,6.79045338180672,2621.32717790104,0.0,1.0
1998-03-12,44.0,44.19,44.0,44.0,2400,6.71415615279765,6.7431490998211,6.71415615279765,6.71415615279765,15727.9630674063,0.0,1.0
1998-03-13,44.0,44.0,44.0,44.0,200,6.71415615279765,6.71415615279765,6.71415615279765,6.71415615279765,1310.66358895052,0.0,1.0
1998-03-16,43.63,43.63,43.63,43.63,400,6.65769620333094,6.65769620333094,6.65769620333094,6.65769620333094,2621.32717790105,0.0,1.0
1998-03-17,43.25,43.25,43.25,43.25,300,6.59971030928405,6.59971030928405,6.59971030928405,6.59971030928405,1965.99538342578,0.0,1.0
1998-03-18,43.63,43.63,43.63,43.63,1000,6.65769620333094,6.65769620333094,6.65769620333094,6.65769620333094,6553.31794475261,0.0,1.0
1998-03-19,43.75,43.75,43.75,43.75,300,6.67600753829312,6.67600753829312,6.67600753829312,6.67600753829312,1965.99538342578,0.0,1.0
1998-03-20,43.5,43.75,43.25,43.25,800,6.63785892378859,6.67600753829312,6.59971030928405,6.59971030928405,5242.65435580209,0.0,1.0
1998-03-23,43.75,44.0,43.75,44.0,1100,6.67600753829312,6.71415615279765,6.67600753829312,6.71415615279765,7208.64973922787,0.0,1.0
1998-03-24,44.5,44.5,43.25,44.0,4900,6.79045338180672,6.79045338180672,6.59971030928405,6.71415615279765,32111.2579292878,0.0,1.0
1998-03-25,43.0,43.25,43.0,43.25,1200,6.56156169477952,6.59971030928405,6.56156169477952,6.59971030928405,7863.98153370314,0.0,1.0
1998-03-26,43.0,43.0,43.0,43.0,0,6.56156169477952,6.56156169477952,6.56156169477952,6.56156169477952,0,0.0,1.0
1998-03-27,43.0,43.0,43.0,43.0,0,6.56156169477952,6.56156169477952,6.56156169477952,6.56156169477952,0,0.0,1.0
1998-03-30,43.0,43.0,43.0,43.0,0,6.56156169477952,6.56156169477952,6.56156169477952,6.56156169477952,0,0.0,1.0
1998-03-31,43.0,44.25,43.0,44.25,1600,6.56156169477952,6.75230476730218,6.56156169477952,6.75230476730218,10485.3087116042,0.0,1.0
1998-04-01,43.94,43.94,43.25,43.25,800,6.70500048531656,6.70500048531656,6.59971030928405,6.59971030928405,5242.65435580209,0.0,1.0
1998-04-02,44.0,44.0,44.0,44.0,500,6.71415615279765,6.71415615279765,6.71415615279765,6.71415615279765,3276.65897237631,0.0,1.0
1998-04-03,44.0,44.0,44.0,44.0,0,6.71415615279765,6.71415615279765,6.71415615279765,6.71415615279765,0,0.0,1.0
1998-04-06,44.0,44.0,44.0,44.0,400,6.71415615279765,6.71415615279765,6.71415615279765,6.71415615279765,2621.32717790104,0.0,1.0
1998-04-07,43.5,44.0,43.5,44.0,1000,6.63785892378859,6.71415615279765,6.63785892378859,6.71415615279765,6553.31794475261,0.0,1.0
1998-04-08,42.88,43.88,42.88,42.88,8500,6.54325035981735,6.69584481783548,6.54325035981735,6.54325035981735,55703.2025303972,0.0,1.0
1998-04-09,42.88,43.75,42.88,42.88,6000,6.54325035981735,6.67600753829312,6.54325035981735,6.54325035981735,39319.9076685156,0.0,1.0
1998-04-13,43.88,44.25,43.5,43.88,2500,6.69584481783548,6.75230476730218,6.63785892378859,6.69584481783548,16383.2948618815,0.0,1.0
1998-04-14,44.25,44.75,43.0,43.88,5000,6.75230476730218,6.82860199631125,6.56156169477952,6.69584481783548,32766.5897237631,0.0,1.0
1998-04-15,43.88,43.88,43.88,43.88,200,6.69584481783548,6.69584481783548,6.69584481783548,6.69584481783548,1310.66358895052,0.0,1.0
1998-04-16,44.25,44.25,44.25,44.25,400,6.75230476730218,6.75230476730218,6.75230476730218,6.75230476730218,2621.32717790105,0.0,1.0
1998-04-17,44.75,44.75,44.75,44.75,400,6.82860199631125,6.82860199631125,6.82860199631125,6.82860199631125,2621.32717790104,0.0,1.0
1998-04-20,44.75,44.75,44.75,44.75,0,6.82860199631125,6.82860199631125,6.82860199631125,6.82860199631125,0,0.0,1.0
1998-04-21,44.0,44.0,44.0,44.0,700,6.71415615279765,6.71415615279765,6.71415615279765,6.71415615279765,4587.32256132683,0.0,1.0
1998-04-22,44.75,44.75,44.75,44.75,300,6.82860199631125,6.82860199631125,6.82860199631125,6.82860199631125,1965.99538342578,0.0,1.0
1998-04-23,45.5,45.5,45.5,45.5,200,6.94304783982484,6.94304783982484,6.94304783982484,6.94304783982484,1310.66358895052,0.0,1.0
1998-04-24,42.88,43.5,42.88,43.5,6100,6.54325035981735,6.63785892378859,6.54325035981735,6.63785892378859,39975.2394629909,0.0,1.0
1998-04-27,41.5,43.0,41.5,43.0,6300,6.33267000775233,6.56156169477952,6.33267000775233,6.56156169477952,41285.9030519415,0.0,1.0
1998-04-28,43.5,45.75,42.5,42.5,12300,6.63785892378859,6.98119645432938,6.48526446577046,6.48526446577046,80605.8107204571,0.0,1.0
1998-04-29,44.0,44.75,43.56,44.5,3500,6.71415615279765,6.82860199631125,6.64701459126967,6.79045338180672,22936.6128066341,0.0,1.0
1998-04-30,44.75,44.75,44.13,44.5,3200,6.82860199631125,6.82860199631125,6.73399343234001,6.79045338180672,20970.6174232083,0.0,1.0
1998-05-01,44.5,44.5,42.0,44.25,6300,6.79045338180672,6.79045338180672,6.40896723676139,6.75230476730218,41285.9030519414,0.0,1.0
1998-05-04,43.5,43.75,42.0,43.75,400,6.63785892378859,6.67600753829312,6.40896723676139,6.67600753829312,2621.32717790104,0.0,1.0
1998-05-05,44.0,44.0,42.0,43.0,1600,6.71415615279765,6.71415615279765,6.40896723676139,6.56156169477952,10485.3087116042,0.0,1.0
1998-05-06,44.0,44.0,44.0,44.0,0,6.71415615279765,6.71415615279765,6.71415615279765,6.71415615279765,0,0.0,1.0
1998-05-07,44.0,44.0,42.0,42.0,2000,6.71415615279765,6.71415615279765,6.40896723676139,6.40896723676139,13106.6358895052,0.0,1.0
1998-05-08,43.0,44.5,43.0,44.5,1700,6.56156169477952,6.79045338180672,6.56156169477952,6.79045338180672,11140.6405060794,0.0,1.0
1998-05-11,43.63,44.5,43.5,44.0,2800,6.65769620333094,6.79045338180672,6.63785892378859,6.71415615279765,18349.2902453073,0.0,1.0
1998-05-12,43.0,43.0,43.0,43.0,100,6.56156169477952,6.56156169477952,6.56156169477952,6.56156169477952,655.331794475261,0.0,1.0
1998-05-13,44.5,44.5,44.0,44.0,1400,6.79045338180672,6.79045338180672,6.71415615279765,6.71415615279765,9174.64512265365,0.0,1.0
1998-05-14,45.5,45.5,45.13,45.13,2400,6.94304783982484,6.94304783982484,6.88658789035814,6.88658789035814,15727.9630674063,0.0,1.0
1998-05-15,47.13,47.13,47.13,47.13,800,7.19177680639439,7.19177680639439,7.19177680639439,7.19177680639439,5242.65435580209,0.0,1.0
1998-05-18,46.75,46.75,45.0,46.5,1500,7.1337909123475,7.1337909123475,6.86675061081578,7.09564229784297,9829.97691712892,0.0,1.0
1998-05-19,47.5,47.5,46.38,46.75,6800,7.30622264990799,7.30622264990799,7.13394961058384,7.19086123964628,44208.8908971406,0.38,1.0
1998-05-20,47.0,47.0,47.0,47.0,100,7.22931504306685,7.22931504306685,7.22931504306685,7.22931504306685,650.130748487362,0.0,1.0
1998-05-21,47.0,47.5,47.0,47.5,700,7.22931504306685,7.30622264990799,7.22931504306685,7.30622264990799,4550.91523941154,0.0,1.0
1998-05-22,46.25,46.25,46.25,46.25,2200,7.11395363280515,7.11395363280515,7.11395363280515,7.11395363280515,14302.876466722,0.0,1.0
1998-05-26,46.0,46.75,46.0,46.75,600,7.07549982938458,7.19086123964628,7.07549982938458,7.19086123964628,3900.78449092417,0.0,1.0
1998-05-27,44.5,44.5,44.0,44.0,600,6.84477700886117,6.84477700886117,6.76786940202003,6.76786940202003,3900.78449092417,0.0,1.0
1998-05-28,46.5,46.5,46.5,46.5,100,7.15240743622572,7.15240743622572,7.15240743622572,7.15240743622572,650.130748487362,0.0,1.0
1998-05-29,46.5,46.5,46.5,46.5,0,7.15240743622572,7.15240743622572,7.15240743622572,7.15240743622572,0,0.0,1.0
1998-06-01,46.0,46.0,45.13,45.13,500,7.07549982938458,7.07549982938458,6.941680593481,6.941680593481,3250.65374243681,0.0,1.0
1998-06-02,22.75,23.0,22.75,23.0,833,6.99859222254344,7.07549982938458,6.99859222254344,7.07549982938458,2707.79456744986,0.0,2.0
1998-06-03,22.5,22.5,22.0,22.5,5267,6.92168461570231,6.92168461570231,6.76786940202003,6.92168461570231,17121.1932614147,0.0,1.0
1998-06-04,22.25,22.75,22.25,22.25,2267,6.84477700886117,6.99859222254344,6.84477700886117,6.84477700886117,7369.23203410425,0.0,1.0
1998-06-05,22.63,22.75,22.5,22.5,1067,6.9616765712597,6.99859222254344,6.92168461570231,6.92168461570231,3468.44754318008,0.0,1.0
1998-06-08,23.0,23.0,23.0,23.0,400,7.07549982938458,7.07549982938458,7.07549982938458,7.07549982938458,1300.26149697472,0.0,1.0
1998-06-09,22.0,23.5,22.0,23.25,6867,6.76786940202003,7.22931504306685,6.76786940202003,7.15240743622572,22322.2392493136,0.0,1.0
1998-06-10,23.25,23.25,23.25,23.25,200,7.15240743622572,7.15240743622572,7.15240743622572,7.15240743622572,650.130748487362,0.0,1.0
1998-06-11,22.5,22.5,22.5,22.5,467,6.92168461570231,6.92168461570231,6.92168461570231,6.92168461570231,1518.05529771799,0.0,1.0
1998-06-12,22.75,22.75,22.5,22.5,4000,6.99859222254344,6.99859222254344,6.92168461570231,6.92168461570231,13002.6149697472,0.0,1.0
1998-06-15,23.0,23.5,22.5,22.5,600,7.07549982938458,7.22931504306685,6.92168461570231,6.92168461570231,1950.39224546209,0.0,1.0
1998-06-16,22.75,22.75,22.75,22.75,1400,6.99859222254344,6.99859222254344,6.99859222254344,6.99859222254344,4550.91523941154,0.0,1.0
1998-06-17,23.0,23.0,22.88,23.0,2267,7.07549982938458,7.07549982938458,7.03858417810083,7.07549982938458,7369.23203410425,0.0,1.0
1998-06-18,22.0,22.0,22.0,22.0,2000,6.76786940202003,6.76786940202003,6.76786940202003,6.76786940202003,6501.30748487362,0.0,1.0
1998-06-19,23.5,23.5,23.5,23.5,400,7.22931504306685,7.22931504306685,7.22931504306685,7.22931504306685,1300.26149697472,0.0,1.0
1998-06-22,22.75,23.5,22.75,23.5,1200,6.99859222254344,7.22931504306685,6.99859222254344,7.22931504306685,3900.78449092417,0.0,1.0
1998-06-23,22.75,22.75,22.75,22.75,1867,6.99859222254344,6.99859222254344,6.99859222254344,6.99859222254344,6068.97053712953,0.0,1.0
1998-06-24,22.19,22.75,22.19,22.75,467,6.8263191832193,6.99859222254344,6.8263191832193,6.99859222254344,1518.05529771799,0.0,1.0
1998-06-25,22.5,22.5,22.25,22.25,800,6.92168461570231,6.92168461570231,6.84477700886117,6.84477700886117,2600.52299394945,0.0,1.0
1998-06-26,22.06,22.5,22.0,22.5,3200,6.7863272276619,6.92168461570231,6.76786940202003,6.92168461570231,10402.0919757978,0.0,1.0
1998-06-29,22.0,22.0,22.0,22.0,400,6.76786940202003,6.76786940202003,6.76786940202003,6.76786940202003,1300.26149697472,0.0,1.0
1998-06-30,22.0,22.0,22.0,22.0,400,6.76786940202003,6.76786940202003,6.76786940202003,6.76786940202003,1300.26149697472,0.0,1.0
1998-07-01,22.0,22.0,21.56,22.0,2000,6.76786940202003,6.76786940202003,6.63251201397963,6.76786940202003,6501.30748487362,0.0,1.0
1998-07-02,22.0,22.0,22.0,22.0,0,6.76786940202003,6.76786940202003,6.76786940202003,6.76786940202003,0,0.0,1.0
1998-07-06,21.25,22.0,20.5,21.5,8200,6.53714658149662,6.76786940202003,6.30642376097321,6.61405418833776,26655.3606879819,0.0,1.0
1998-07-07,21.5,21.5,20.5,20.5,2000,6.61405418833776,6.61405418833776,6.30642376097321,6.30642376097321,6501.30748487362,0.0,1.0
1998-07-08,21.5,21.5,21.5,21.5,0,6.61405418833776,6.61405418833776,6.61405418833776,6.61405418833776,0,0.0,1.0
1998-07-09,21.5,21.5,21.5,21.5,0,6.61405418833776,6.61405418833776,6.61405418833776,6.61405418833776,0,0.0,1.0
1998-07-10,22.0,22.0,20.25,20.25,467,6.76786940202003,6.76786940202003,6.22951615413208,6.22951615413208,1518.05529771799,0.0,1.0
1998-07-13,22.0,22.0,22.0,22.0,200,6.76786940202003,6.76786940202003,6.76786940202003,6.76786940202003,650.130748487362,0.0,1.0
1998-07-14,20.0,22.0,20.0,21.75,4800,6.15260854729094,6.76786940202003,6.15260854729094,6.6909617951789,15603.1379636967,0.0,1.0
1998-07-15,20.75,20.75,19.5,19.5,600,6.38333136781435,6.38333136781435,5.99879333360867,5.99879333360867,1950.39224546209,0.0,1.0
1998-07-16,20.0,20.0,20.0,20.0,200,6.15260854729094,6.15260854729094,6.15260854729094,6.15260854729094,650.130748487362,0.0,1.0
1998-07-17,19.25,19.25,19.25,19.25,667,5.92188572676753,5.92188572676753,5.92188572676753,5.92188572676753,2168.18604620535,0.0,1.0
1998-07-20,20.75,20.75,20.0,20.0,1867,6.38333136781435,6.38333136781435,6.15260854729094,6.15260854729094,6068.97053712952,0.0,1.0
1998-07-21,22.75,22.75,20.13,20.13,6000,6.99859222254344,6.99859222254344,6.19260050284833,6.19260050284833,19503.9224546209,0.0,1.0
1998-07-22,22.75,22.75,22.75,22.75,400,6.99859222254344,6.99859222254344,6.99859222254344,6.99859222254344,1300.26149697472,0.0,1.0
1998-07-23,23.0,23.0,23.0,23.0,67,7.07549982938458,7.07549982938458,7.07549982938458,7.07549982938458,217.793800743266,0.0,1.0
1998-07-24,22.75,23.0,22.5,22.5,1200,6.99859222254344,7.07549982938458,6.92168461570231,6.92168461570231,3900.78449092417,0.0,1.0
1998-07-27,22.75,23.0,22.75,23.0,1067,6.99859222254344,7.07549982938458,6.99859222254344,7.07549982938458,3468.44754318008,0.0,1.0
1998-07-28,22.13,22.75,22.13,22.75,200,6.80786135757742,6.99859222254344,6.80786135757742,6.99859222254344,650.130748487362,0.0,1.0
1998-07-29,20.0,22.38,20.0,22.38,7600,6.15260854729094,6.88476896441856,6.15260854729094,6.88476896441856,24704.9684425198,0.0,1.0
1998-07-30,21.75,21.75,20.63,20.63,3267,6.6909617951789,6.6909617951789,6.3464157165306,6.3464157165306,10619.8857765411,0.0,1.0
1998-07-31,21.75,21.75,21.63,21.63,1467,6.6909617951789,6.6909617951789,6.65404614389515,6.65404614389515,4768.7090401548,0.0,1.0
1998-08-03,21.0,21.0,21.0,21.0,867,6.46023897465549,6.46023897465549,6.46023897465549,6.46023897465549,2818.31679469271,0.0,1.0
1998-08-04,20.38,21.75,20.38,21.75,3267,6.26950810968947,6.6909617951789,6.26950810968947,6.6909617951789,10619.8857765411,0.0,1.0
1998-08-05,20.38,20.38,20.38,20.38,4200,6.26950810968947,6.26950810968947,6.26950810968947,6.26950810968947,13652.7457182346,0.0,1.0
1998-08-06,20.38,20.88,20.13,20.88,13467,6.26950810968947,6.42332332337174,6.19260050284833,6.42332332337174,43776.5539493965,0.0,1.0
1998-08-07,20.37,20.37,20.37,20.37,0,6.26643180541582,6.26643180541582,6.26643180541582,6.26643180541582,0,0.0,1.0
1998-08-10,20.38,20.63,20.38,20.38,4800,6.26950810968947,6.3464157165306,6.26950810968947,6.26950810968947,15603.1379636967,0.0,1.0
1998-08-11,20.0,20.5,20.0,20.5,1267,6.15260854729094,6.30642376097321,6.15260854729094,6.30642376097321,4118.57829166744,0.0,1.0
1998-08-12,20.0,20.5,20.0,20.5,67,6.15260854729094,6.30642376097321,6.15260854729094,6.30642376097321,217.793800743266,0.0,1.0
1998-08-13,20.5,20.5,20.25,20.25,2467,6.30642376097321,6.30642376097321,6.22951615413208,6.22951615413208,8019.36278259161,0.0,1.0
1998-08-14,20.5,20.5,20.5,20.5,0,6.30642376097321,6.30642376097321,6.30642376097321,6.30642376097321,0,0.0,1.0
1998-08-17,20.5,20.5,20.5,20.5,0,6.30642376097321,6.30642376097321,6.30642376097321,6.30642376097321,0,0.0,1.0
1998-08-18,20.75,20.75,20.75,20.75,67,6.38333136781435,6.38333136781435,6.38333136781435,6.38333136781435,217.793800743266,0.0,1.0
1998-08-19,20.0,20.38,20.0,20.38,6200,6.15260854729094,6.26950810968947,6.15260854729094,6.26950810968947,20154.0532031082,0.0,1.0
1998-08-20,20.0,20.25,20.0,20.25,1067,6.15260854729094,6.22951615413208,6.15260854729094,6.22951615413208,3468.44754318008,0.0,1.0
1998-08-21,20.0,20.5,20.0,20.5,2000,6.15260854729094,6.30642376097321,6.15260854729094,6.30642376097321,6501.30748487362,0.0,1.0
1998-08-24,20.5,20.75,20.5,20.5,2200,6.30642376097321,6.38333136781435,6.30642376097321,6.30642376097321,7151.43823336099,0.0,1.0
1998-08-25,20.0,20.0,20.0,20.0,400,6.15260854729094,6.15260854729094,6.15260854729094,6.15260854729094,1300.26149697472,0.0,1.0
1998-08-26,20.0,20.38,20.0,20.25,30200,6.15260854729094,6.26950810968947,6.15260854729094,6.22951615413208,98169.7430215917,0.0,1.0
1998-08-27,20.75,20.75,20.75,20.75,267,6.38333136781435,6.38333136781435,6.38333136781435,6.38333136781435,867.924549230628,0.0,1.0
1998-08-28,20.75,20.75,20.75,20.75,0,6.38333136781435,6.38333136781435,6.38333136781435,6.38333136781435,0,0.0,1.0
1998-08-31,19.5,20.13,19.5,20.13,3400,5.99879333360867,6.19260050284833,5.99879333360867,6.19260050284833,11052.2227242851,0.0,1.0
1998-09-01,18.0,19.0,17.5,19.0,6267,5.53734769256184,5.84497811992639,5.38353247887957,5.84497811992639,20371.8470038515,0.0,1.0
1998-09-02,18.13,18.5,17.75,18.0,7400,5.57733964811924,5.69116290624412,5.46044008572071,5.53734769256184,24054.8376940324,0.0,1.0
1998-09-03,18.5,18.5,18.0,18.25,4400,5.69116290624412,5.69116290624412,5.53734769256184,5.61425529940298,14302.876466722,0.0,1.0
1998-09-04,18.5,18.5,18.25,18.25,667,5.69116290624412,5.69116290624412,5.61425529940298,5.61425529940298,2168.18604620535,0.0,1.0
1998-09-08,18.0,18.0,18.0,18.0,2867,5.53734769256184,5.53734769256184,5.53734769256184,5.53734769256184,9319.62427956634,0.0,1.0
1998-09-09,18.0,18.0,18.0,18.0,0,5.53734769256184,5.53734769256184,5.53734769256184,5.53734769256184,0,0.0,1.0
1998-09-10,18.5,18.5,18.5,18.5,400,5.69116290624412,5.69116290624412,5.69116290624412,5.69116290624412,1300.26149697472,0.0,1.0
1998-09-11,18.0,18.13,18.0,18.13,5000,5.53734769256184,5.57733964811924,5.53734769256184,5.57733964811924,16253.2687121841,0.0,1.0
1998-09-14,18.38,18.38,18.0,18.0,400,5.65424725496037,5.65424725496037,5.53734769256184,5.53734769256184,1300.26149697472,0.0,1.0
1998-09-15,18.25,18.25,17.75,18.0,1800,5.61425529940298,5.61425529940298,5.46044008572071,5.53734769256184,5851.17673638626,0.0,1.0
1998-09-16,18.25,18.25,18.25,18.25,0,5.61425529940298,5.61425529940298,5.61425529940298,5.61425529940298,0,0.0,1.0
1998-09-17,18.25,18.25,18.25,18.25,0,5.61425529940298,5.61425529940298,5.61425529940298,5.61425529940298,0,0.0,1.0
1998-09-18,17.75,17.75,17.75,17.75,1000,5.46044008572071,5.46044008572071,5.46044008572071,5.46044008572071,3250.65374243681,0.0,1.0
1998-09-21,18.5,18.5,18.5,18.5,467,5.69116290624412,5.69116290624412,5.69116290624412,5.69116290624412,1518.05529771799,0.0,1.0
1998-09-22,18.5,18.5,18.5,18.5,200,5.69116290624412,5.69116290624412,5.69116290624412,5.69116290624412,650.130748487362,0.0,1.0
1998-09-23,18.5,18.5,18.5,18.5,28000,5.69116290624412,5.69116290624412,5.69116290624412,5.69116290624412,91018.3047882307,0.0,1.0
1998-09-24,18.25,19.0,18.25,19.0,2467,5.61425529940298,5.84497811992639,5.61425529940298,5.84497811992639,8019.36278259161,0.0,1.0
1998-09-25,19.0,19.0,19.0,19.0,67,5.84497811992639,5.84497811992639,5.84497811992639,5.84497811992639,217.793800743266,0.0,1.0
1998-09-28,18.75,18.75,18.75,18.75,267,5.76807051308525,5.76807051308525,5.76807051308525,5.76807051308525,867.924549230629,0.0,1.0
1998-09-29,18.88,18.88,18.88,18.88,800,5.80806246864265,5.80806246864265,5.80806246864265,5.80806246864265,2600.52299394945,0.0,1.0
1998-09-30,18.0,18.0,18.0,18.0,1600,5.53734769256184,5.53734769256184,5.53734769256184,5.53734769256184,5201.0459878989,0.0,1.0
1998-10-01,18.5,18.5,18.5,18.5,200,5.69116290624412,5.69116290624412,5.69116290624412,5.69116290624412,650.130748487362,0.0,1.0
1998-10-02,18.0,18.0,18.0,18.0,667,5.53734769256184,5.53734769256184,5.53734769256184,5.53734769256184,2168.18604620535,0.0,1.0
1998-10-05,16.5,17.5,16.5,17.5,4267,5.07590205151502,5.38353247887957,5.07590205151502,5.38353247887957,13870.5395189779,0.0,1.0
1998-10-06,17.5,17.5,17.0,17.13,1800,5.38353247887957,5.38353247887957,5.2297172651973,5.26970922075469,5851.17673638626,0.0,1.0
1998-10-07,16.75,16.75,16.75,16.75,3000,5.15280965835616,5.15280965835616,5.15280965835616,5.15280965835616,9751.96122731043,0.0,1.0
1998-10-08,16.75,16.75,16.75,16.75,1000,5.15280965835616,5.15280965835616,5.15280965835616,5.15280965835616,3250.65374243681,0.0,1.0
1998-10-09,17.5,17.5,16.5,16.5,2400,5.38353247887957,5.38353247887957,5.07590205151502,5.07590205151502,7801.56898184835,0.0,1.0
1998-10-12,17.5,17.5,17.5,17.5,0,5.38353247887957,5.38353247887957,5.38353247887957,5.38353247887957,0,0.0,1.0
1998-10-13,17.5,17.5,17.5,17.5,67,5.38353247887957,5.38353247887957,5.38353247887957,5.38353247887957,217.793800743266,0.0,1.0
1998-10-14,17.5,17.5,17.5,17.5,0,5.38353247887957,5.38353247887957,5.38353247887957,5.38353247887957,0,0.0,1.0
1998-10-15,17.0,17.5,17.0,17.5,12267,5.2297172651973,5.38353247887957,5.2297172651973,5.38353247887957,39875.7694584723,0.0,1.0
1998-10-16,17.5,17.5,17.25,17.5,5200,5.38353247887957,5.38353247887957,5.30662487203843,5.38353247887957,16903.3994606714,0.0,1.0
1998-10-19,17.5,17.5,17.5,17.5,0,5.38353247887957,5.38353247887957,5.38353247887957,5.38353247887957,0,0.0,1.0
1998-10-20,18.0,18.0,17.0,17.0,1800,5.53734769256184,5.53734769256184,5.2297172651973,5.2297172651973,5851.17673638626,0.0,1.0
1998-10-21,18.0,18.0,18.0,18.0,867,5.53734769256184,5.53734769256184,5.53734769256184,5.53734769256184,2818.31679469272,0.0,1.0
1998-10-22,18.06,18.06,18.06,18.06,1800,5.55580551820372,5.55580551820372,5.55580551820372,5.55580551820372,5851.17673638626,0.0,1.0
1998-10-23,18.0,18.5,18.0,18.5,2400,5.53734769256184,5.69116290624412,5.53734769256184,5.69116290624412,7801.56898184835,0.0,1.0
1998-10-26,18.0,18.0,17.75,17.75,267,5.53734769256184,5.53734769256184,5.46044008572071,5.46044008572071,867.924549230629,0.0,1.0
1998-10-27,16.13,18.5,14.5,18.5,9267,4.96207879339014,5.69116290624412,4.46064119678593,5.69116290624412,30123.8082311619,0.0,1.0
1998-10-28,16.5,17.25,16.5,17.0,1800,5.07590205151502,5.30662487203843,5.07590205151502,5.2297172651973,5851.17673638626,0.0,1.0
1998-10-29,17.0,17.0,17.0,17.0,1400,5.2297172651973,5.2297172651973,5.2297172651973,5.2297172651973,4550.91523941153,0.0,1.0
1998-10-30,16.25,16.75,16.0,16.0,867,4.99899444467389,5.15280965835616,4.92208683783275,4.92208683783275,2818.31679469271,0.0,1.0
1998-11-02,16.25,17.0,16.25,16.25,1600,4.99899444467389,5.2297172651973,4.99899444467389,4.99899444467389,5201.04598789889,0.0,1.0
1998-11-03,16.25,16.25,16.25,16.25,0,4.99899444467389,4.99899444467389,4.99899444467389,4.99899444467389,0,0.0,1.0
1998-11-04,16.88,16.88,16.25,16.25,667,5.19280161391355,5.19280161391355,4.99899444467389,4.99899444467389,2168.18604620535,0.0,1.0
1998-11-05,17.0,17.0,16.88,17.0,4267,5.2297172651973,5.2297172651973,5.19280161391355,5.2297172651973,13870.5395189779,0.0,1.0
1998-11-06,17.0,17.0,17.0,17.0,0,5.2297172651973,5.2297172651973,5.2297172651973,5.2297172651973,0,0.0,1.0
1998-11-09,17.13,17.13,17.13,17.13,400,5.26970922075469,5.26970922075469,5.26970922075469,5.26970922075469,1300.26149697472,0.0,1.0
1998-11-10,17.13,17.13,17.13,17.13,400,5.26970922075469,5.26970922075469,5.26970922075469,5.26970922075469,1300.26149697472,0.0,1.0
1998-11-11,17.25,17.38,17.25,17.38,667,5.30662487203843,5.34661682759583,5.30662487203843,5.34661682759583,2168.18604620535,0.0,1.0
1998-11-12,17.25,17.25,17.25,17.25,0,5.30662487203843,5.30662487203843,5.30662487203843,5.30662487203843,0,0.0,1.0
1998-11-13,17.19,17.19,17.0,17.0,1000,5.28816704639656,5.28816704639656,5.2297172651973,5.2297172651973,3250.65374243681,0.0,1.0
1998-11-16,17.0,17.38,17.0,17.38,667,5.2297172651973,5.34661682759583,5.2297172651973,5.34661682759583,2168.18604620535,0.0,1.0
1998-11-17,16.5,16.5,16.5,16.5,1000,5.07590205151502,5.07590205151502,5.07590205151502,5.07590205151502,3250.65374243681,0.0,1.0
1998-11-18,16.75,16.75,16.75,16.75,800,5.21125943955543,5.21125943955543,5.21125943955543,5.21125943955543,2571.35538067611,0.19,1.0
1998-11-19,16.75,16.75,16.75,16.75,0,5.21125943955543,5.21125943955543,5.21125943955543,5.21125943955543,0,0.0,1.0
1998-11-20,16.5,16.5,16.5,16.5,1000,5.13347944792027,5.13347944792027,5.13347944792027,5.13347944792027,3214.19422584513,0.0,1.0
1998-11-23,17.0,17.0,17.0,17.0,67,5.28903943119058,5.28903943119058,5.28903943119058,5.28903943119058,215.351013131624,0.0,1.0
1998-11-24,17.0,17.0,17.0,17.0,67,5.28903943119058,5.28903943119058,5.28903943119058,5.28903943119058,215.351013131624,0.0,1.0
1998-11-25,17.37,17.37,17.37,17.37,200,5.40415381881061,5.40415381881061,5.40415381881061,5.40415381881061,642.838845169027,0.0,1.0
1998-11-27,17.37,17.37,17.37,17.37,0,5.40415381881061,5.40415381881061,5.40415381881061,5.40415381881061,0,0.0,1.0
1998-11-30,17.37,17.37,17.37,17.37,0,5.40415381881061,5.40415381881061,5.40415381881061,5.40415381881061,0,0.0,1.0
1998-12-01,16.0,17.5,16.0,17.5,1067,4.97791946464996,5.44459941446089,4.97791946464996,5.44459941446089,3429.54523897676,0.0,1.0
1998-12-02,16.5,17.88,16.5,17.5,800,5.13347944792027,5.56282500174633,5.13347944792027,5.44459941446089,2571.35538067611,0.0,1.0
1998-12-03,16.5,18.5,16.5,17.88,3000,5.13347944792027,5.75571938100151,5.13347944792027,5.56282500174633,9642.5826775354,0.0,1.0
1998-12-04,19.0,19.0,19.0,19.0,400,5.91127936427183,5.91127936427183,5.91127936427183,5.91127936427183,1285.67769033805,0.0,1.0
1998-12-07,18.0,18.0,16.5,16.5,6400,5.6001593977312,5.6001593977312,5.13347944792027,5.13347944792027,20570.8430454089,0.0,1.0
1998-12-08,18.0,18.0,18.0,18.0,0,5.6001593977312,5.6001593977312,5.6001593977312,5.6001593977312,0,0.0,1.0
1998-12-09,17.94,17.94,17.0,17.0,267,5.58149219973877,5.58149219973877,5.28903943119058,5.28903943119058,858.18985830065,0.0,1.0
1998-12-10,17.0,17.0,17.0,17.0,800,5.28903943119058,5.28903943119058,5.28903943119058,5.28903943119058,2571.35538067611,0.0,1.0
1998-12-11,18.0,18.5,18.0,18.38,800,5.6001593977312,5.75571938100151,5.6001593977312,5.71838498501664,2571.35538067611,0.0,1.0
1998-12-14,18.0,18.0,18.0,18.0,0,5.6001593977312,5.6001593977312,5.6001593977312,5.6001593977312,0,0.0,1.0
1998-12-15,18.0,18.0,18.0,18.0,0,5.6001593977312,5.6001593977312,5.6001593977312,5.6001593977312,0,0.0,1.0
1998-12-16,18.0,18.0,18.0,18.0,0,5.6001593977312,5.6001593977312,5.6001593977312,5.6001593977312,0,0.0,1.0
1998-12-17,19.13,19.13,19.13,19.13,200,5.95172495992211,5.95172495992211,5.95172495992211,5.95172495992211,642.838845169027,0.0,1.0
1998-12-18,19.12,19.12,19.12,19.12,0,5.9486137602567,5.9486137602567,5.9486137602567,5.9486137602567,0,0.0,1.0
1998-12-21,17.0,18.0,16.5,18.0,4600,5.28903943119058,5.6001593977312,5.13347944792027,5.6001593977312,14785.2934388876,0.0,1.0
1998-12-22,16.63,20.25,16.63,18.0,3867,5.17392504357055,6.3001793224476,5.17392504357055,5.6001593977312,12429.2890713431,0.0,1.0
1998-12-23,17.0,17.0,17.0,17.0,267,5.28903943119058,5.28903943119058,5.28903943119058,5.28903943119058,858.189858300651,0.0,1.0
1998-12-24,17.0,17.0,17.0,17.0,800,5.28903943119058,5.28903943119058,5.28903943119058,5.28903943119058,2571.35538067611,0.0,1.0
1998-12-28,17.0,17.0,17.0,17.0,0,5.28903943119058,5.28903943119058,5.28903943119058,5.28903943119058,0,0.0,1.0
1998-12-29,16.5,17.0,16.5,17.0,2067,5.13347944792027,5.28903943119058,5.13347944792027,5.28903943119058,6643.73946482189,0.0,1.0
1998-12-30,17.5,17.5,16.5,16.5,1200,5.44459941446089,5.44459941446089,5.13347944792027,5.13347944792027,3857.03307101416,0.0,1.0
1998-12-31,17.5,17.5,17.5,17.5,0,5.44459941446089,5.44459941446089,5.44459941446089,5.44459941446089,0,0.0,1.0
1999-01-04,16.75,16.75,16.5,16.5,1200,5.21125943955543,5.21125943955543,5.13347944792027,5.13347944792027,3857.03307101416,0.0,1.0
1999-01-05,16.0,16.5,16.0,16.5,7467,4.97791946464996,5.13347944792027,4.97791946464996,5.13347944792027,24000.3882843856,0.0,1.0
1999-01-06,17.81,17.81,16.0,16.0,600,5.54104660408849,5.54104660408849,4.97791946464996,4.97791946464996,1928.51653550708,0.0,1.0
1999-01-07,17.0,17.13,17.0,17.0,800,5.28903943119058,5.32948502684086,5.28903943119058,5.28903943119058,2571.35538067611,0.0,1.0
1999-01-08,17.0,17.0,16.0,16.0,400,5.28903943119058,5.28903943119058,4.97791946464996,4.97791946464996,1285.67769033805,0.0,1.0
1999-01-11,17.0,17.0,17.0,17.0,5000,5.28903943119058,5.28903943119058,5.28903943119058,5.28903943119058,16070.9711292257,0.0,1.0
1999-01-12,17.0,17.0,17.0,17.0,0,5.28903943119058,5.28903943119058,5.28903943119058,5.28903943119058,0,0.0,1.0
1999-01-13,16.25,16.5,16.25,16.5,800,5.05569945628511,5.13347944792027,5.05569945628511,5.13347944792027,2571.35538067611,0.0,1.0
1999-01-14,16.25,16.25,16.25,16.25,0,5.05569945628511,5.05569945628511,5.05569945628511,5.05569945628511,0,0.0,1.0
1999-01-15,16.25,16.25,16.0,16.13,5200,5.05569945628511,5.05569945628511,4.97791946464996,5.01836506030024,16713.8099743947,0.0,1.0
1999-01-19,16.0,16.0,16.0,16.0,467,4.97791946464996,4.97791946464996,4.97791946464996,4.97791946464996,1501.02870346968,0.0,1.0
1999-01-20,16.0,16.0,16.0,16.0,1200,4.97791946464996,4.97791946464996,4.97791946464996,4.97791946464996,3857.03307101416,0.0,1.0
1999-01-21,16.0,16.0,16.0,16.0,0,4.97791946464996,4.97791946464996,4.97791946464996,4.97791946464996,0,0.0,1.0
1999-01-22,16.0,16.38,16.0,16.25,3667,4.97791946464996,5.0961450519354,4.97791946464996,5.05569945628511,11786.4502261741,0.0,1.0
1999-01-25,17.25,17.88,16.0,16.0,2600,5.36681942282574,5.56282500174633,4.97791946464996,4.97791946464996,8356.90498719734,0.0,1.0
1999-01-26,16.5,16.5,16.25,16.25,600,5.13347944792027,5.13347944792027,5.05569945628511,5.05569945628511,1928.51653550708,0.0,1.0
1999-01-27,16.25,16.25,16.25,16.25,667,5.05569945628511,5.05569945628511,5.05569945628511,5.05569945628511,2143.86754863871,0.0,1.0
1999-01-28,16.0,17.5,16.0,16.5,7600,4.97791946464996,5.44459941446089,4.97791946464996,5.13347944792027,24427.876116423,0.0,1.0
1999-01-29,16.5,16.75,16.5,16.5,2667,5.13347944792027,5.21125943955543,5.13347944792027,5.13347944792027,8572.25600032897,0.0,1.0
1999-02-01,16.0,16.5,16.0,16.5,9867,4.97791946464996,5.13347944792027,4.97791946464996,5.13347944792027,31714.4544264139,0.0,1.0
1999-02-02,15.5,16.0,15.5,16.0,5800,4.82235948137965,4.97791946464996,4.82235948137965,4.97791946464996,18642.3265099018,0.0,1.0
1999-02-03,15.25,15.25,15.25,15.25,67,4.74457948974449,4.74457948974449,4.74457948974449,4.74457948974449,215.351013131624,0.0,1.0
1999-02-04,15.25,15.25,15.25,15.25,67,4.74457948974449,4.74457948974449,4.74457948974449,4.74457948974449,215.351013131624,0.0,1.0
1999-02-05,15.0,15.25,15.0,15.25,5600,4.66679949810934,4.74457948974449,4.66679949810934,4.74457948974449,17999.4876647327,0.0,1.0
1999-02-08,15.5,16.0,15.5,16.0,3267,4.82235948137965,4.97791946464996,4.82235948137965,4.97791946464996,10500.772535836,0.0,1.0
1999-02-09,15.13,16.0,15.13,16.0,3600,4.70724509375962,4.97791946464996,4.70724509375962,4.97791946464996,11571.0992130425,0.0,1.0
1999-02-10,14.5,15.25,14.38,15.13,25067,4.51123951483903,4.74457948974449,4.47390511885415,4.70724509375962,80570.2066592599,0.0,1.0
1999-02-11,15.25,15.5,15.0,15.13,9067,4.74457948974449,4.82235948137965,4.66679949810934,4.70724509375962,29143.0990457378,0.0,1.0
1999-02-12,15.63,15.63,15.63,15.63,200,4.86280507702993,4.86280507702993,4.86280507702993,4.86280507702993,642.838845169027,0.0,1.0
1999-02-16,15.5,16.0,15.5,16.0,23800,4.82235948137965,4.97791946464996,4.82235948137965,4.97791946464996,76497.8225751141,0.0,1.0
1999-02-17,16.25,16.25,15.63,16.13,8467,5.05569945628511,5.05569945628511,4.86280507702993,5.01836506030024,27214.5825102308,0.0,1.0
1999-02-18,16.25,16.25,16.25,16.25,1867,5.05569945628511,5.05569945628511,5.05569945628511,5.05569945628511,6000.90061965287,0.0,1.0
1999-02-19,17.25,17.25,16.0,16.0,1800,5.36681942282574,5.36681942282574,4.97791946464996,4.97791946464996,5785.54960652124,0.0,1.0
1999-02-22,17.25,17.25,17.25,17.25,0,5.36681942282574,5.36681942282574,5.36681942282574,5.36681942282574,0,0.0,1.0
1999-02-23,17.25,17.25,17.25,17.25,8400,5.36681942282574,5.36681942282574,5.36681942282574,5.36681942282574,26999.2314970991,0.0,1.0
1999-02-24,17.75,17.75,17.25,17.25,600,5.52237940609605,5.52237940609605,5.36681942282574,5.36681942282574,1928.51653550708,0.0,1.0
1999-02-25,19.0,19.0,17.5,17.5,14400,5.91127936427183,5.91127936427183,5.44459941446089,5.44459941446089,46284.3968521699,0.0,1.0
1999-02-26,18.0,18.0,18.0,18.0,1267,5.6001593977312,5.6001593977312,5.6001593977312,5.6001593977312,4072.38408414579,0.0,1.0
1999-03-01,18.0,18.13,18.0,18.13,3000,5.6001593977312,5.64060499338148,5.6001593977312,5.64060499338148,9642.58267753541,0.0,1.0
1999-03-02,18.13,18.13,18.0,18.0,1400,5.64060499338148,5.64060499338148,5.6001593977312,5.6001593977312,4499.87191618319,0.0,1.0
1999-03-03,18.38,18.38,18.13,18.13,1267,5.71838498501664,5.71838498501664,5.64060499338148,5.64060499338148,4072.38408414578,0.0,1.0
1999-03-04,18.38,18.38,18.38,18.38,0,5.71838498501664,5.71838498501664,5.71838498501664,5.71838498501664,0,0.0,1.0
1999-03-05,18.0,18.0,18.0,18.0,400,5.6001593977312,5.6001593977312,5.6001593977312,5.6001593977312,1285.67769033805,0.0,1.0
1999-03-08,18.0,18.0,18.0,18.0,67,5.6001593977312,5.6001593977312,5.6001593977312,5.6001593977312,215.351013131624,0.0,1.0
1999-03-09,17.5,18.5,17.5,18.5,667,5.44459941446089,5.75571938100151,5.44459941446089,5.75571938100151,2143.86754863871,0.0,1.0
1999-03-10,18.63,18.63,17.88,17.88,1000,5.7961649766518,5.7961649766518,5.56282500174633,5.56282500174633,3214.19422584513,0.0,1.0
1999-03-11,17.88,18.63,17.88,18.63,200,5.56282500174633,5.7961649766518,5.56282500174633,5.7961649766518,642.838845169027,0.0,1.0
1999-03-12,17.88,17.88,17.88,17.88,0,5.56282500174633,5.56282500174633,5.56282500174633,5.56282500174633,0,0.0,1.0
1999-03-15,17.88,17.88,17.88,17.88,1200,5.56282500174633,5.56282500174633,5.56282500174633,5.56282500174633,3857.03307101416,0.0,1.0
1999-03-16,17.88,17.88,17.88,17.88,0,5.56282500174633,5.56282500174633,5.56282500174633,5.56282500174633,0,0.0,1.0
1999-03-17,17.5,17.88,17.5,17.88,600,5.44459941446089,5.56282500174633,5.44459941446089,5.56282500174633,1928.51653550708,0.0,1.0
1999-03-18,17.5,17.5,17.5,17.5,67,5.44459941446089,5.44459941446089,5.44459941446089,5.44459941446089,215.351013131624,0.0,1.0
1999-03-19,18.25,18.25,17.5,18.25,867,5.67793938936636,5.67793938936636,5.44459941446089,5.67793938936636,2786.70639380773,0.0,1.0
1999-03-22,18.25,18.25,18.0,18.25,3267,5.67793938936636,5.67793938936636,5.6001593977312,5.67793938936636,10500.7725358361,0.0,1.0
1999-03-23,18.25,18.25,18.25,18.25,0,5.67793938936636,5.67793938936636,5.67793938936636,5.67793938936636,0,0.0,1.0
1999-03-24,18.0,18.0,18.0,18.0,200,5.6001593977312,5.6001593977312,5.6001593977312,5.6001593977312,642.838845169027,0.0,1.0
1999-03-25,18.5,18.94,18.5,18.94,2867,5.75571938100151,5.89261216627939,5.75571938100151,5.89261216627939,9215.09484549801,0.0,1.0
1999-03-26,18.5,18.75,18.0,18.0,3600,5.75571938100151,5.83349937263667,5.6001593977312,5.6001593977312,11571.0992130425,0.0,1.0
1999-03-29,18.0,18.0,18.0,18.0,267,5.6001593977312,5.6001593977312,5.6001593977312,5.6001593977312,858.189858300652,0.0,1.0
1999-03-30,18.25,18.5,18.25,18.5,867,5.67793938936636,5.75571938100151,5.67793938936636,5.75571938100151,2786.70639380773,0.0,1.0
1999-03-31,18.5,18.88,18.0,18.38,13867,5.75571938100151,5.87394496828695,5.6001593977312,5.71838498501664,44571.2313297945,0.0,1.0
1999-04-01,17.0,18.0,17.0,18.0,8600,5.28903943119058,5.6001593977312,5.28903943119058,5.6001593977312,27642.0703422682,0.0,1.0
1999-04-05,17.5,17.63,17.5,17.63,4000,5.44459941446089,5.48504501011117,5.44459941446089,5.48504501011117,12856.7769033805,0.0,1.0
1999-04-06,17.5,17.5,17.5,17.5,467,5.44459941446089,5.44459941446089,5.44459941446089,5.44459941446089,1501.02870346968,0.0,1.0
1999-04-07,17.5,17.5,17.5,17.5,2067,5.44459941446089,5.44459941446089,5.44459941446089,5.44459941446089,6643.7394648219,0.0,1.0
1999-04-08,17.75,17.75,17.5,17.5,667,5.52237940609605,5.52237940609605,5.44459941446089,5.44459941446089,2143.8675486387,0.0,1.0
1999-04-09,17.88,17.88,17.88,17.88,200,5.56282500174633,5.56282500174633,5.56282500174633,5.56282500174633,642.838845169027,0.0,1.0
1999-04-12,18.0,18.0,17.5,18.0,1800,5.6001593977312,5.6001593977312,5.44459941446089,5.6001593977312,5785.54960652125,0.0,1.0
1999-04-13,17.5,17.5,17.5,17.5,2467,5.44459941446089,5.44459941446089,5.44459941446089,5.44459941446089,7929.41715515995,0.0,1.0
1999-04-14,17.0,18.0,17.0,18.0,4000,5.28903943119058,5.6001593977312,5.28903943119058,5.6001593977312,12856.7769033805,0.0,1.0
1999-04-15,17.63,17.75,16.38,16.5,4467,5.48504501011117,5.52237940609605,5.0961450519354,5.13347944792027,14357.8056068502,0.0,1.0
1999-04-16,17.63,17.63,17.5,17.5,5267,5.48504501011117,5.48504501011117,5.44459941446089,5.44459941446089,16929.1609875263,0.0,1.0
1999-04-19,18.0,18.0,17.5,17.5,667,5.6001593977312,5.6001593977312,5.44459941446089,5.44459941446089,2143.86754863871,0.0,1.0
1999-04-20,18.38,18.5,18.0,18.0,2000,5.71838498501664,5.75571938100151,5.6001593977312,5.6001593977312,6428.38845169027,0.0,1.0
1999-04-21,19.63,19.63,18.25,18.63,24067,6.10728494319242,6.10728494319242,5.67793938936636,5.7961649766518,77356.0124334148,0.0,1.0
1999-04-22,19.75,20.0,19.5,19.5,3867,6.14461933917729,6.22239933081245,6.06683934754214,6.06683934754214,12429.2890713431,0.0,1.0
1999-04-23,19.75,19.75,19.75,19.75,1667,6.14461933917729,6.14461933917729,6.14461933917729,6.14461933917729,5358.06177448384,0.0,1.0
1999-04-26,20.0,20.0,20.0,20.0,200,6.22239933081245,6.22239933081245,6.22239933081245,6.22239933081245,642.838845169027,0.0,1.0
1999-04-27,19.06,19.06,19.06,19.06,5667,5.92994656226426,5.92994656226426,5.92994656226426,5.92994656226426,18214.8386778644,0.0,1.0
1999-04-28,19.06,19.06,19.06,19.06,0,5.92994656226426,5.92994656226426,5.92994656226426,5.92994656226426,0,0.0,1.0
1999-04-29,19.06,19.06,19.06,19.06,0,5.92994656226426,5.92994656226426,5.92994656226426,5.92994656226426,0,0.0,1.0
1999-04-30,19.06,19.06,19.06,19.06,0,5.92994656226426,5.92994656226426,5.92994656226426,5.92994656226426,0,0.0,1.0
1999-05-03,19.06,19.06,19.06,19.06,0,5.92994656226426,5.92994656226426,5.92994656226426,5.92994656226426,0,0.0,1.0
1999-05-04,19.03,19.03,18.25,18.25,26000,5.92061296326805,5.92061296326805,5.67793938936636,5.67793938936636,83569.0498719734,0.0,1.0
1999-05-05,18.75,18.75,18.25,18.25,2867,5.83349937263667,5.83349937263667,5.67793938936636,5.67793938936636,9215.094845498,0.0,1.0
1999-05-06,18.56,18.56,18.13,18.13,4000,5.77438657899395,5.77438657899395,5.64060499338148,5.64060499338148,12856.7769033805,0.0,1.0
1999-05-07,18.25,18.56,18.13,18.13,3600,5.67793938936636,5.77438657899395,5.64060499338148,5.64060499338148,11571.0992130425,0.0,1.0
1999-05-10,18.25,18.25,18.25,18.25,67,5.67793938936636,5.67793938936636,5.67793938936636,5.67793938936636,215.351013131624,0.0,1.0
1999-05-11,18.94,18.94,18.25,18.25,5067,5.89261216627939,5.89261216627939,5.67793938936636,5.67793938936636,16286.3221423573,0.0,1.0
1999-05-12,18.25,18.25,18.25,18.25,200,5.67793938936636,5.67793938936636,5.67793938936636,5.67793938936636,642.838845169027,0.0,1.0
1999-05-13,18.25,18.75,18.25,18.75,3867,5.67793938936636,5.83349937263667,5.67793938936636,5.83349937263667,12429.2890713431,0.0,1.0
1999-05-14,18.0,18.25,18.0,18.25,400,5.6001593977312,5.67793938936636,5.6001593977312,5.67793938936636,1285.67769033805,0.0,1.0
1999-05-17,18.0,18.0,18.0,18.0,0,5.6001593977312,5.6001593977312,5.6001593977312,5.6001593977312,0,0.0,1.0
1999-05-18,17.25,18.0,17.25,18.0,6400,5.42904341613386,5.66508878205273,5.42904341613386,5.66508878205273,20335.0740706764,0.2,1.0
1999-05-19,17.0,17.0,17.0,17.0,267,5.35036162749424,5.35036162749424,5.35036162749424,5.35036162749424,848.35387138603,0.0,1.0
1999-05-20,16.0,16.75,16.0,16.75,1067,5.03563447293576,5.27167983885462,5.03563447293576,5.27167983885462,3390.23813022057,0.0,1.0
1999-05-21,16.0,16.06,16.0,16.06,5400,5.03563447293576,5.05451810220926,5.03563447293576,5.05451810220926,17157.7187471332,0.0,1.0
1999-05-24,15.75,15.75,15.75,15.75,67,4.95695268429613,4.95695268429613,4.95695268429613,4.95695268429613,212.882806677394,0.0,1.0
1999-05-25,15.81,15.88,15.81,15.88,5600,4.97583631356964,4.99786721438874,4.97583631356964,4.99786721438874,17793.1898118418,0.0,1.0
1999-05-26,16.75,16.75,16.06,16.06,4000,5.27167983885462,5.27167983885462,5.05451810220926,5.05451810220926,12709.4212941727,0.0,1.0
1999-05-27,16.75,16.75,16.75,16.75,0,5.27167983885462,5.27167983885462,5.27167983885462,5.27167983885462,0,0.0,1.0
1999-05-28,16.5,16.5,16.5,16.5,467,5.192998050215,5.192998050215,5.192998050215,5.192998050215,1483.82493609467,0.0,1.0
1999-06-01,17.63,17.63,16.5,17.38,1600,5.54863973486609,5.54863973486609,5.192998050215,5.46995794622646,5083.76851766909,0.0,1.0
1999-06-02,18.0,18.0,18.0,18.0,67,5.66508878205273,5.66508878205273,5.66508878205273,5.66508878205273,212.882806677393,0.0,1.0
1999-06-03,18.0,18.5,18.0,18.0,9067,5.66508878205273,5.82245235933197,5.66508878205273,5.66508878205273,28809.080718566,0.0,1.0
1999-06-04,18.38,18.75,18.25,18.25,4467,5.78468510078495,5.90113414797159,5.74377057069235,5.74377057069235,14193.2462302674,0.0,1.0
1999-06-07,19.0,19.25,18.5,18.5,4467,5.97981593661121,6.05849772525083,5.82245235933197,5.82245235933197,14193.2462302674,0.0,1.0
1999-06-08,19.0,19.25,19.0,19.25,2800,5.97981593661121,6.05849772525083,5.97981593661121,6.05849772525083,8896.59490592092,0.0,1.0
1999-06-09,19.0,19.0,19.0,19.0,867,5.97981593661121,5.97981593661121,5.97981593661121,5.97981593661121,2754.76706551194,0.0,1.0
1999-06-10,19.0,19.0,19.0,19.0,600,5.97981593661121,5.97981593661121,5.97981593661121,5.97981593661121,1906.41319412591,0.0,1.0
1999-06-11,19.0,19.0,19.0,19.0,2267,5.97981593661121,5.97981593661121,5.97981593661121,5.97981593661121,7203.0645184724,0.0,1.0
1999-06-14,19.0,19.0,19.0,19.0,0,5.97981593661121,5.97981593661121,5.97981593661121,5.97981593661121,0,0.0,1.0
1999-06-15,19.0,19.13,18.75,18.88,5400,5.97981593661121,6.02073046670381,5.90113414797159,5.94204867806419,17157.7187471332,0.0,1.0
1999-06-16,19.0,19.13,18.75,18.75,6067,5.97981593661121,6.02073046670381,5.90113414797159,5.90113414797159,19277.0147479365,0.0,1.0
1999-06-17,18.75,19.0,18.75,19.0,800,5.90113414797159,5.97981593661121,5.90113414797159,5.97981593661121,2541.88425883455,0.0,1.0
1999-06-18,18.75,18.75,18.75,18.75,267,5.90113414797159,5.90113414797159,5.90113414797159,5.90113414797159,848.35387138603,0.0,1.0
1999-06-21,19.0,19.0,19.0,19.0,1800,5.97981593661121,5.97981593661121,5.97981593661121,5.97981593661121,5719.23958237773,0.0,1.0
1999-06-22,18.88,18.88,18.88,18.88,2000,5.94204867806419,5.94204867806419,5.94204867806419,5.94204867806419,6354.71064708637,0.0,1.0
1999-06-23,19.25,19.25,18.75,19.0,3800,6.05849772525083,6.05849772525083,5.90113414797159,5.97981593661121,12073.9502294641,0.0,1.0
1999-06-24,19.0,19.0,19.0,19.0,1600,5.97981593661121,5.97981593661121,5.97981593661121,5.97981593661121,5083.76851766909,0.0,1.0
1999-06-25,18.88,18.88,18.88,18.88,200,5.94204867806419,5.94204867806419,5.94204867806419,5.94204867806419,635.471064708637,0.0,1.0
1999-06-28,18.88,18.88,18.88,18.88,1000,5.94204867806419,5.94204867806419,5.94204867806419,5.94204867806419,3177.35532354318,0.0,1.0
1999-06-29,18.0,18.75,18.0,18.75,3600,5.66508878205273,5.90113414797159,5.66508878205273,5.90113414797159,11438.4791647555,0.0,1.0
1999-06-30,19.13,19.13,19.13,19.13,1000,6.02073046670381,6.02073046670381,6.02073046670381,6.02073046670381,3177.35532354319,0.0,1.0
1999-07-01,18.63,18.75,18.63,18.75,3067,5.86336688942457,5.90113414797159,5.86336688942457,5.90113414797159,9744.94877730695,0.0,1.0
1999-07-02,18.63,18.63,18.63,18.63,0,5.86336688942457,5.86336688942457,5.86336688942457,5.86336688942457,0,0.0,1.0
1999-07-06,18.0,18.5,18.0,18.5,867,5.66508878205273,5.82245235933197,5.66508878205273,5.82245235933197,2754.76706551194,0.0,1.0
1999-07-07,18.0,18.0,18.0,18.0,267,5.66508878205273,5.66508878205273,5.66508878205273,5.66508878205273,848.353871386029,0.0,1.0
1999-07-08,19.0,19.0,19.0,19.0,467,5.97981593661121,5.97981593661121,5.97981593661121,5.97981593661121,1483.82493609467,0.0,1.0
1999-07-09,17.5,17.88,17.5,17.88,1267,5.50772520477348,5.62732152350571,5.50772520477348,5.62732152350571,4025.70919492922,0.0,1.0
1999-07-12,17.38,17.5,17.38,17.5,667,5.46995794622646,5.50772520477348,5.46995794622646,5.50772520477348,2119.29600080331,0.0,1.0
1999-07-13,17.75,17.75,17.75,17.75,267,5.5864069934131,5.5864069934131,5.5864069934131,5.5864069934131,848.353871386031,0.0,1.0
1999-07-14,17.75,17.75,17.75,17.75,0,5.5864069934131,5.5864069934131,5.5864069934131,5.5864069934131,0,0.0,1.0
1999-07-15,17.44,17.44,17.13,17.13,800,5.48884157549997,5.48884157549997,5.39127615758684,5.39127615758684,2541.88425883455,0.0,1.0
1999-07-16,17.13,17.5,17.13,17.13,1400,5.39127615758684,5.50772520477348,5.39127615758684,5.39127615758684,4448.29745296046,0.0,1.0
1999-07-19,17.0,17.13,17.0,17.13,867,5.35036162749424,5.39127615758684,5.35036162749424,5.39127615758684,2754.76706551194,0.0,1.0
1999-07-20,17.0,17.0,17.0,17.0,200,5.35036162749424,5.35036162749424,5.35036162749424,5.35036162749424,635.471064708637,0.0,1.0
1999-07-21,16.78,17.0,16.38,17.0,5067,5.28112165349137,5.35036162749424,5.15523079166798,5.35036162749424,16099.6594243933,0.0,1.0
1999-07-22,16.78,16.78,16.78,16.78,0,5.28112165349137,5.28112165349137,5.28112165349137,5.28112165349137,0,0.0,1.0
1999-07-23,17.13,17.13,17.13,17.13,1267,5.39127615758684,5.39127615758684,5.39127615758684,5.39127615758684,4025.70919492922,0.0,1.0
1999-07-26,16.0,16.88,16.0,16.88,1067,5.03563447293576,5.31259436894722,5.03563447293576,5.31259436894722,3390.23813022057,0.0,1.0
1999-07-27,16.75,16.75,16.0,16.0,5200,5.27167983885462,5.27167983885462,5.03563447293576,5.03563447293576,16522.2476824246,0.0,1.0
1999-07-28,17.0,17.0,17.0,17.0,67,5.35036162749424,5.35036162749424,5.35036162749424,5.35036162749424,212.882806677393,0.0,1.0
1999-07-29,17.0,17.0,17.0,17.0,200,5.35036162749424,5.35036162749424,5.35036162749424,5.35036162749424,635.471064708637,0.0,1.0
1999-07-30,17.0,17.0,17.0,17.0,1000,5.35036162749424,5.35036162749424,5.35036162749424,5.35036162749424,3177.35532354318,0.0,1.0
1999-08-02,17.0,17.0,17.0,17.0,0,5.35036162749424,5.35036162749424,5.35036162749424,5.35036162749424,0,0.0,1.0
1999-08-03,17.0,17.0,17.0,17.0,0,5.35036162749424,5.35036162749424,5.35036162749424,5.35036162749424,0,0.0,1.0
1999-08-04,16.0,16.0,16.0,16.0,67,5.03563447293576,5.03563447293576,5.03563447293576,5.03563447293576,212.882806677393,0.0,1.0
1999-08-05,16.0,16.0,16.0,16.0,0,5.03563447293576,5.03563447293576,5.03563447293576,5.03563447293576,0,0.0,1.0
1999-08-06,16.0,16.0,16.0,16.0,0,5.03563447293576,5.03563447293576,5.03563447293576,5.03563447293576,0,0.0,1.0
1999-08-09,16.5,17.0,16.5,16.63,667,5.192998050215,5.35036162749424,5.192998050215,5.2339125803076,2119.2960008033,0.0,1.0
1999-08-10,15.88,15.88,15.88,15.88,67,4.99786721438874,4.99786721438874,4.99786721438874,4.99786721438874,212.882806677393,0.0,1.0
1999-08-11,17.0,17.5,17.0,17.0,7067,5.35036162749424,5.50772520477348,5.35036162749424,5.35036162749424,22454.3700714797,0.0,1.0
1999-08-12,15.75,17.5,15.75,17.5,600,4.95695268429613,5.50772520477348,4.95695268429613,5.50772520477348,1906.41319412591,0.0,1.0
1999-08-13,16.0,16.0,15.75,15.75,2000,5.03563447293576,5.03563447293576,4.95695268429613,4.95695268429613,6354.71064708636,0.0,1.0
1999-08-16,16.0,16.0,16.0,16.0,0,5.03563447293576,5.03563447293576,5.03563447293576,5.03563447293576,0,0.0,1.0
1999-08-17,16.75,16.75,16.5,16.5,1267,5.27167983885462,5.27167983885462,5.192998050215,5.192998050215,4025.70919492921,0.0,1.0
1999-08-18,15.5,15.75,15.5,15.75,4467,4.87827089565651,4.95695268429613,4.87827089565651,4.95695268429613,14193.2462302674,0.0,1.0
1999-08-19,16.0,16.0,16.0,16.0,467,5.03563447293576,5.03563447293576,5.03563447293576,5.03563447293576,1483.82493609467,0.0,1.0
1999-08-20,16.25,16.25,16.25,16.25,600,5.11431626157538,5.11431626157538,5.11431626157538,5.11431626157538,1906.41319412591,0.0,1.0
1999-08-23,15.75,15.75,15.75,15.75,67,4.95695268429613,4.95695268429613,4.95695268429613,4.95695268429613,212.882806677394,0.0,1.0
1999-08-24,15.5,15.63,15.5,15.63,1600,4.87827089565651,4.91918542574912,4.87827089565651,4.91918542574912,5083.7685176691,0.0,1.0
1999-08-25,15.0,15.5,15.0,15.5,3400,4.72090731837727,4.87827089565651,4.72090731837727,4.87827089565651,10803.0081000468,0.0,1.0
1999-08-26,15.0,15.0,15.0,15.0,0,4.72090731837727,4.72090731837727,4.72090731837727,4.72090731837727,0,0.0,1.0
1999-08-27,15.0,15.0,15.0,15.0,0,4.72090731837727,4.72090731837727,4.72090731837727,4.72090731837727,0,0.0,1.0
1999-08-30,15.5,15.5,15.5,15.5,1400,4.87827089565651,4.87827089565651,4.87827089565651,4.87827089565651,4448.29745296046,0.0,1.0
1999-08-31,15.63,15.63,15.63,15.63,267,4.91918542574912,4.91918542574912,4.91918542574912,4.91918542574912,848.35387138603,0.0,1.0
1999-09-01,15.63,15.63,15.63,15.63,0,4.91918542574912,4.91918542574912,4.91918542574912,4.91918542574912,0,0.0,1.0
1999-09-02,15.88,15.88,15.88,15.88,2000,4.99786721438874,4.99786721438874,4.99786721438874,4.99786721438874,6354.71064708637,0.0,1.0
1999-09-03,15.0,15.63,14.75,15.63,6800,4.72090731837727,4.91918542574912,4.64222552973765,4.91918542574912,21606.0162000937,0.0,1.0
1999-09-07,15.25,15.5,15.25,15.25,3000,4.79958910701689,4.87827089565651,4.79958910701689,4.79958910701689,9532.06597062956,0.0,1.0
1999-09-08,15.25,15.25,15.25,15.25,0,4.79958910701689,4.79958910701689,4.79958910701689,4.79958910701689,0,0.0,1.0
1999-09-09,15.0,15.0,15.0,15.0,200,4.72090731837727,4.72090731837727,4.72090731837727,4.72090731837727,635.471064708637,0.0,1.0
1999-09-10,15.0,15.0,15.0,15.0,0,4.72090731837727,4.72090731837727,4.72090731837727,4.72090731837727,0,0.0,1.0
1999-09-13,15.06,15.06,15.0,15.0,667,4.73979094765078,4.73979094765078,4.72090731837727,4.72090731837727,2119.2960008033,0.0,1.0
1999-09-14,15.0,15.0,15.0,15.0,4800,4.72090731837727,4.72090731837727,4.72090731837727,4.72090731837727,15251.3055530073,0.0,1.0
1999-09-15,15.25,15.63,15.25,15.63,1400,4.79958910701689,4.91918542574912,4.79958910701689,4.91918542574912,4448.29745296046,0.0,1.0
1999-09-16,15.0,15.0,15.0,15.0,400,4.72090731837727,4.72090731837727,4.72090731837727,4.72090731837727,1270.94212941727,0.0,1.0
1999-09-17,15.0,15.0,15.0,15.0,6000,4.72090731837727,4.72090731837727,4.72090731837727,4.72090731837727,19064.1319412591,0.0,1.0
1999-09-20,15.0,15.0,15.0,15.0,867,4.72090731837727,4.72090731837727,4.72090731837727,4.72090731837727,2754.76706551194,0.0,1.0
1999-09-21,14.88,15.38,14.75,15.0,46200,4.68314005983025,4.8405036371095,4.64222552973765,4.72090731837727,146793.815947695,0.0,1.0
1999-09-22,14.88,15.0,14.75,15.0,2600,4.68314005983025,4.72090731837727,4.64222552973765,4.72090731837727,8261.12384121228,0.0,1.0
1999-09-23,14.75,14.88,14.75,14.88,3267,4.64222552973765,4.68314005983025,4.64222552973765,4.68314005983025,10380.4198420156,0.0,1.0
1999-09-24,15.0,15.0,15.0,15.0,267,4.72090731837727,4.72090731837727,4.72090731837727,4.72090731837727,848.35387138603,0.0,1.0
1999-09-27,15.0,15.0,15.0,15.0,0,4.72090731837727,4.72090731837727,4.72090731837727,4.72090731837727,0,0.0,1.0
1999-09-28,14.75,14.75,14.75,14.75,10000,4.64222552973765,4.64222552973765,4.64222552973765,4.64222552973765,31773.5532354318,0.0,1.0
1999-09-29,14.75,14.75,14.75,14.75,0,4.64222552973765,4.64222552973765,4.64222552973765,4.64222552973765,0,0.0,1.0
1999-09-30,14.75,14.75,14.63,14.75,1267,4.64222552973765,4.64222552973765,4.60445827119063,4.64222552973765,4025.70919492921,0.0,1.0
1999-10-01,14.5,15.0,14.5,15.0,3267,4.56354374109803,4.72090731837727,4.56354374109803,4.72090731837727,10380.4198420156,0.0,1.0
1999-10-04,14.5,14.5,14.5,14.5,0,4.56354374109803,4.56354374109803,4.56354374109803,4.56354374109803,0,0.0,1.0
1999-10-05,14.5,14.5,14.5,14.5,2800,4.56354374109803,4.56354374109803,4.56354374109803,4.56354374109803,8896.59490592091,0.0,1.0
1999-10-06,14.25,14.5,14.25,14.5,1467,4.48486195245841,4.56354374109803,4.48486195245841,4.56354374109803,4661.18025963785,0.0,1.0
1999-10-07,14.25,14.25,14.25,14.25,1200,4.48486195245841,4.48486195245841,4.48486195245841,4.48486195245841,3812.82638825182,0.0,1.0
1999-10-08,14.25,14.25,14.25,14.25,0,4.48486195245841,4.48486195245841,4.48486195245841,4.48486195245841,0,0.0,1.0
1999-10-11,14.25,14.25,14.25,14.25,600,4.48486195245841,4.48486195245841,4.48486195245841,4.48486195245841,1906.41319412591,0.0,1.0
1999-10-12,15.25,15.25,15.25,15.25,267,4.79958910701689,4.79958910701689,4.79958910701689,4.79958910701689,848.353871386031,0.0,1.0
1999-10-13,13.75,14.38,13.25,14.38,3267,4.32749837517917,4.52577648255101,4.17013479789992,4.52577648255101,10380.4198420156,0.0,1.0
1999-10-14,13.5,14.38,13.25,13.25,1800,4.24881658653954,4.52577648255101,4.17013479789992,4.17013479789992,5719.23958237774,0.0,1.0
1999-10-15,13.5,14.13,13.5,13.5,2067,4.24881658653954,4.44709469391139,4.24881658653954,4.24881658653954,6567.59345376377,0.0,1.0
1999-10-18,14.19,14.5,14.13,14.13,4200,4.4659783231849,4.56354374109803,4.44709469391139,4.44709469391139,13344.8923588814,0.0,1.0
1999-10-19,14.19,14.19,14.19,14.19,0,4.4659783231849,4.4659783231849,4.4659783231849,4.4659783231849,0,0.0,1.0
1999-10-20,14.75,14.75,14.5,14.5,867,4.64222552973765,4.64222552973765,4.56354374109803,4.56354374109803,2754.76706551194,0.0,1.0
1999-10-21,15.38,15.38,14.88,14.88,867,4.8405036371095,4.8405036371095,4.68314005983025,4.68314005983025,2754.76706551194,0.0,1.0
1999-10-22,15.06,15.06,15.0,15.0,867,4.73979094765078,4.73979094765078,4.72090731837727,4.72090731837727,2754.76706551194,0.0,1.0
1999-10-25,15.0,15.0,15.0,15.0,667,4.72090731837727,4.72090731837727,4.72090731837727,4.72090731837727,2119.2960008033,0.0,1.0
1999-10-26,15.38,15.38,15.38,15.38,400,4.8405036371095,4.8405036371095,4.8405036371095,4.8405036371095,1270.94212941727,0.0,1.0
1999-10-27,14.75,14.75,14.75,14.75,67,4.64222552973765,4.64222552973765,4.64222552973765,4.64222552973765,212.882806677393,0.0,1.0
1999-10-28,14.75,14.75,14.75,14.75,400,4.64222552973765,4.64222552973765,4.64222552973765,4.64222552973765,1270.94212941727,0.0,1.0
1999-10-29,15.25,15.25,15.25,15.25,267,4.79958910701689,4.79958910701689,4.79958910701689,4.79958910701689,848.353871386031,0.0,1.0
1999-11-01,15.0,15.0,15.0,15.0,1000,4.72090731837727,4.72090731837727,4.72090731837727,4.72090731837727,3177.35532354319,0.0,1.0
1999-11-02,15.0,15.0,15.0,15.0,0,4.72090731837727,4.72090731837727,4.72090731837727,4.72090731837727,0,0.0,1.0
1999-11-03,15.38,15.38,15.38,15.38,3400,4.8405036371095,4.8405036371095,4.8405036371095,4.8405036371095,10803.0081000468,0.0,1.0
1999-11-04,15.5,15.5,15.0,15.0,2267,4.87827089565651,4.87827089565651,4.72090731837727,4.72090731837727,7203.0645184724,0.0,1.0
1999-11-05,15.5,15.5,15.5,15.5,0,4.87827089565651,4.87827089565651,4.87827089565651,4.87827089565651,0,0.0,1.0
1999-11-08,15.5,15.5,15.5,15.5,0,4.87827089565651,4.87827089565651,4.87827089565651,4.87827089565651,0,0.0,1.0
1999-11-09,15.5,15.5,15.5,15.5,0,4.87827089565651,4.87827089565651,4.87827089565651,4.87827089565651,0,0.0,1.0
1999-11-10,14.75,14.75,14.75,14.75,467,4.64222552973765,4.64222552973765,4.64222552973765,4.64222552973765,1483.82493609467,0.0,1.0
1999-11-11,14.75,14.75,14.75,14.75,867,4.64222552973765,4.64222552973765,4.64222552973765,4.64222552973765,2754.76706551194,0.0,1.0
1999-11-12,15.0,15.0,15.0,15.0,467,4.72090731837727,4.72090731837727,4.72090731837727,4.72090731837727,1483.82493609467,0.0,1.0
1999-11-15,15.13,15.13,15.13,15.13,67,4.76182184846987,4.76182184846987,4.76182184846987,4.76182184846987,212.882806677394,0.0,1.0
1999-11-16,15.25,15.25,15.25,15.25,200,4.79958910701689,4.79958910701689,4.79958910701689,4.79958910701689,635.471064708637,0.0,1.0
1999-11-17,15.25,15.25,15.25,15.25,200,4.86253453792859,4.86253453792859,4.86253453792859,4.86253453792859,627.244902058687,0.2,1.0
1999-11-18,15.13,15.13,15.13,15.13,67,4.82427197107276,4.82427197107276,4.82427197107276,4.82427197107276,210.12704218966,0.0,1.0
1999-11-19,15.38,15.38,15.38,15.38,400,4.90398565202241,4.90398565202241,4.90398565202241,4.90398565202241,1254.48980411737,0.0,1.0
1999-11-22,15.5,15.5,15.38,15.38,1467,4.94224821887824,4.94224821887824,4.90398565202241,4.90398565202241,4600.84135660047,0.0,1.0
1999-11-23,15.5,15.5,15.5,15.5,1467,4.94224821887824,4.94224821887824,4.94224821887824,4.94224821887824,4600.84135660047,0.0,1.0
1999-11-24,15.5,15.5,15.0,15.5,3867,4.94224821887824,4.94224821887824,4.78282085697894,4.94224821887824,12127.7801813047,0.0,1.0
1999-11-26,15.5,15.5,15.5,15.5,0,4.94224821887824,4.94224821887824,4.94224821887824,4.94224821887824,0,0.0,1.0
1999-11-29,15.0,15.5,15.0,15.5,1600,4.78282085697894,4.94224821887824,4.78282085697894,4.94224821887824,5017.95921646949,0.0,1.0
1999-11-30,14.75,15.0,14.75,15.0,2400,4.70310717602929,4.78282085697894,4.70310717602929,4.78282085697894,7526.93882470424,0.0,1.0
1999-12-01,15.5,15.5,15.5,15.5,400,4.94224821887824,4.94224821887824,4.94224821887824,4.94224821887824,1254.48980411737,0.0,1.0
1999-12-02,14.63,15.5,14.63,15.5,1267,4.66484460917346,4.94224821887824,4.66484460917346,4.94224821887824,3973.59645454178,0.0,1.0
1999-12-03,14.5,14.63,14.5,14.63,1200,4.62339349507964,4.66484460917346,4.62339349507964,4.66484460917346,3763.46941235212,0.0,1.0
1999-12-06,14.5,14.5,14.5,14.5,0,4.62339349507964,4.62339349507964,4.62339349507964,4.62339349507964,0,0.0,1.0
1999-12-07,14.0,14.38,13.5,14.38,6200,4.46396613318034,4.58513092822381,4.30453877128105,4.58513092822381,19444.5919638193,0.0,1.0
1999-12-08,14.0,14.0,14.0,14.0,0,4.46396613318034,4.46396613318034,4.46396613318034,4.46396613318034,0,0.0,1.0
1999-12-09,14.06,14.06,14.06,14.06,400,4.48309741660826,4.48309741660826,4.48309741660826,4.48309741660826,1254.48980411737,0.0,1.0
1999-12-10,15.0,15.0,14.13,14.13,6067,4.78282085697894,4.78282085697894,4.50541724727416,4.50541724727416,19027.4741039503,0.0,1.0
1999-12-13,15.5,15.5,15.0,15.0,2267,4.94224821887824,4.94224821887824,4.78282085697894,4.78282085697894,7109.82096483521,0.0,1.0
1999-12-14,15.5,15.5,15.5,15.5,1200,4.94224821887824,4.94224821887824,4.94224821887824,4.94224821887824,3763.46941235212,0.0,1.0
1999-12-15,15.5,15.5,15.5,15.5,0,4.94224821887824,4.94224821887824,4.94224821887824,4.94224821887824,0,0.0,1.0
1999-12-16,15.0,15.5,15.0,15.5,867,4.78282085697894,4.94224821887824,4.78282085697894,4.94224821887824,2719.10665042441,0.0,1.0
1999-12-17,15.0,15.0,15.0,15.0,0,4.78282085697894,4.78282085697894,4.78282085697894,4.78282085697894,0,0.0,1.0
1999-12-20,15.0,15.0,15.0,15.0,0,4.78282085697894,4.78282085697894,4.78282085697894,4.78282085697894,0,0.0,1.0
1999-12-21,15.0,15.0,15.0,15.0,0,4.78282085697894,4.78282085697894,4.78282085697894,4.78282085697894,0,0.0,1.0
1999-12-22,16.0,16.0,15.5,15.5,1867,5.10167558077754,5.10167558077754,4.94224821887824,4.94224821887824,5855.33116071784,0.0,1.0
1999-12-23,16.0,16.0,16.0,16.0,0,5.10167558077754,5.10167558077754,5.10167558077754,5.10167558077754,0,0.0,1.0
1999-12-27,15.5,15.5,15.5,15.5,200,4.94224821887824,4.94224821887824,4.94224821887824,4.94224821887824,627.244902058687,0.0,1.0
1999-12-28,15.0,15.0,14.75,14.75,1067,4.78282085697894,4.78282085697894,4.70310717602929,4.70310717602929,3346.35155248309,0.0,1.0
1999-12-29,14.75,15.0,14.75,15.0,1867,4.70310717602929,4.78282085697894,4.70310717602929,4.78282085697894,5855.33116071784,0.0,1.0
1999-12-30,14.75,14.75,14.75,14.75,2200,4.70310717602929,4.70310717602929,4.70310717602929,4.70310717602929,6899.69392264556,0.0,1.0
1999-12-31,14.63,14.75,14.63,14.75,2000,4.66484460917346,4.70310717602929,4.66484460917346,4.70310717602929,6272.44902058687,0.0,1.0
2000-01-03,13.75,13.75,13.75,13.75,2267,4.3842524522307,4.3842524522307,4.3842524522307,4.3842524522307,7109.82096483521,0.0,1.0
2000-01-04,14.75,14.75,13.5,13.75,5067,4.70310717602929,4.70310717602929,4.30453877128105,4.3842524522307,15891.2495936568,0.0,1.0
2000-01-05,14.5,14.5,14.5,14.5,67,4.62339349507964,4.62339349507964,4.62339349507964,4.62339349507964,210.12704218966,0.0,1.0
2000-01-06,13.5,14.5,13.5,14.5,400,4.30453877128105,4.62339349507964,4.30453877128105,4.62339349507964,1254.48980411737,0.0,1.0
2000-01-07,14.0,14.0,14.0,14.0,6000,4.46396613318034,4.46396613318034,4.46396613318034,4.46396613318034,18817.3470617606,0.0,1.0
2000-01-10,13.5,13.5,13.5,13.5,600,4.30453877128105,4.30453877128105,4.30453877128105,4.30453877128105,1881.73470617606,0.0,1.0
2000-01-11,13.5,13.5,13.5,13.5,267,4.30453877128105,4.30453877128105,4.30453877128105,4.30453877128105,837.371944248346,0.0,1.0
2000-01-12,13.63,13.63,13.63,13.63,4800,4.34598988537486,4.34598988537486,4.34598988537486,4.34598988537486,15053.8776494085,0.0,1.0
2000-01-13,14.0,14.0,13.63,13.63,10667,4.46396613318034,4.46396613318034,4.34598988537486,4.34598988537486,33454.1068513001,0.0,1.0
2000-01-14,13.31,13.31,13.31,13.31,467,4.24395637375931,4.24395637375931,4.24395637375931,4.24395637375931,1464.61684630703,0.0,1.0
2000-01-18,13.44,13.44,12.75,13.44,3067,4.28540748785313,4.28540748785313,4.0653977284321,4.28540748785313,9618.80057306996,0.0,1.0
2000-01-19,13.44,13.44,13.44,13.44,600,4.28540748785313,4.28540748785313,4.28540748785313,4.28540748785313,1881.73470617606,0.0,1.0
2000-01-20,13.0,13.0,12.75,12.88,1867,4.14511140938175,4.14511140938175,4.0653977284321,4.10684884252592,5855.33116071784,0.0,1.0
2000-01-21,13.38,13.38,12.88,13.0,1067,4.26627620442521,4.26627620442521,4.10684884252592,4.14511140938175,3346.3515524831,0.0,1.0
2000-01-24,12.88,12.88,12.88,12.88,2267,4.10684884252592,4.10684884252592,4.10684884252592,4.10684884252592,7109.82096483521,0.0,1.0
2000-01-25,12.87,12.87,12.87,12.87,0,4.10366029528793,4.10366029528793,4.10366029528793,4.10366029528793,0,0.0,1.0
2000-01-26,12.81,13.38,12.75,13.38,1400,4.08452901186002,4.26627620442521,4.0653977284321,4.26627620442521,4390.7143144108,0.0,1.0
2000-01-27,12.75,13.38,12.75,12.75,4667,4.0653977284321,4.26627620442521,4.0653977284321,4.0653977284321,14636.7597895395,0.0,1.0
2000-01-28,13.0,13.25,12.63,12.63,1000,4.14511140938175,4.2248250903314,4.02713516157627,4.02713516157627,3136.22451029343,0.0,1.0
2000-01-31,12.88,12.88,12.88,12.88,2800,4.10684884252592,4.10684884252592,4.10684884252592,4.10684884252592,8781.42862882161,0.0,1.0
2000-02-01,13.25,13.25,13.25,13.25,800,4.2248250903314,4.2248250903314,4.2248250903314,4.2248250903314,2508.97960823475,0.0,1.0
2000-02-02,13.25,13.25,13.25,13.25,0,4.2248250903314,4.2248250903314,4.2248250903314,4.2248250903314,0,0.0,1.0
2000-02-03,13.25,13.25,12.88,12.88,1267,4.2248250903314,4.2248250903314,4.10684884252592,4.10684884252592,3973.59645454178,0.0,1.0
2000-02-04,12.88,13.98,12.88,13.94,3467,4.10684884252592,4.45758903870437,4.10684884252592,4.44483484975243,10873.2903771873,0.0,1.0
2000-02-07,13.5,13.75,13.0,13.5,3400,4.30453877128105,4.3842524522307,4.14511140938175,4.30453877128105,10663.1633349977,0.0,1.0
2000-02-08,12.88,14.0,12.88,13.5,7667,4.10684884252592,4.46396613318034,4.10684884252592,4.30453877128105,24045.4333204197,0.0,1.0
2000-02-09,13.44,13.44,13.25,13.25,2667,4.28540748785313,4.28540748785313,4.2248250903314,4.2248250903314,8364.31076895259,0.0,1.0
2000-02-10,12.88,13.0,12.88,13.0,7000,4.10684884252592,4.14511140938175,4.10684884252592,4.14511140938175,21953.571572054,0.0,1.0
2000-02-11,13.75,13.75,13.0,13.0,1200,4.3842524522307,4.3842524522307,4.14511140938175,4.14511140938175,3763.46941235212,0.0,1.0
2000-02-14,13.0,13.0,13.0,13.0,3200,4.14511140938175,4.14511140938175,4.14511140938175,4.14511140938175,10035.918432939,0.0,1.0
2000-02-15,13.0,13.0,13.0,13.0,1000,4.14511140938175,4.14511140938175,4.14511140938175,4.14511140938175,3136.22451029343,0.0,1.0
2000-02-16,13.0,13.0,13.0,13.0,400,4.14511140938175,4.14511140938175,4.14511140938175,4.14511140938175,1254.48980411737,0.0,1.0
2000-02-17,13.0,13.44,13.0,13.0,3400,4.14511140938175,4.28540748785313,4.14511140938175,4.14511140938175,10663.1633349977,0.0,1.0
2000-02-18,13.0,13.0,13.0,13.0,2000,4.14511140938175,4.14511140938175,4.14511140938175,4.14511140938175,6272.44902058687,0.0,1.0
2000-02-22,13.0,13.0,13.0,13.0,3000,4.14511140938175,4.14511140938175,4.14511140938175,4.14511140938175,9408.6735308803,0.0,1.0
2000-02-23,13.0,13.0,13.0,13.0,3400,4.14511140938175,4.14511140938175,4.14511140938175,4.14511140938175,10663.1633349977,0.0,1.0
2000-02-24,13.0,13.0,12.88,12.88,1400,4.14511140938175,4.14511140938175,4.10684884252592,4.10684884252592,4390.71431441081,0.0,1.0
2000-02-25,13.25,13.25,13.0,13.0,1467,4.2248250903314,4.2248250903314,4.14511140938175,4.14511140938175,4600.84135660046,0.0,1.0
2000-02-28,13.25,13.25,13.25,13.25,67,4.2248250903314,4.2248250903314,4.2248250903314,4.2248250903314,210.12704218966,0.0,1.0
2000-02-29,12.75,13.25,12.75,13.13,16867,4.0653977284321,4.2248250903314,4.0653977284321,4.18656252347557,52898.6988151193,0.0,1.0
2000-03-01,12.75,13.63,12.75,13.63,400,4.0653977284321,4.34598988537486,4.0653977284321,4.34598988537486,1254.48980411737,0.0,1.0
2000-03-02,12.75,12.75,12.75,12.75,1600,4.0653977284321,4.0653977284321,4.0653977284321,4.0653977284321,5017.95921646949,0.0,1.0
2000-03-03,12.75,12.75,12.75,12.75,0,4.0653977284321,4.0653977284321,4.0653977284321,4.0653977284321,0,0.0,1.0
2000-03-06,12.75,12.75,12.75,12.75,1400,4.0653977284321,4.0653977284321,4.0653977284321,4.0653977284321,4390.71431441081,0.0,1.0
2000-03-07,12.5,12.75,12.5,12.63,2200,3.98568404748245,4.0653977284321,3.98568404748245,4.02713516157627,6899.69392264556,0.0,1.0
2000-03-08,12.5,12.5,12.5,12.5,0,3.98568404748245,3.98568404748245,3.98568404748245,3.98568404748245,0,0.0,1.0
2000-03-09,12.5,12.5,12.44,12.44,1000,3.98568404748245,3.98568404748245,3.96655276405453,3.96655276405453,3136.22451029343,0.0,1.0
2000-03-10,11.63,12.38,11.0,12.38,7267,3.70828043777767,3.94742148062662,3.50740196178456,3.94742148062662,22790.9435163024,0.0,1.0
2000-03-13,11.25,12.38,11.25,12.0,21800,3.58711564273421,3.94742148062662,3.58711564273421,3.82625668558315,68369.6943243968,0.0,1.0
2000-03-14,10.38,11.5,8.75,11.25,33600,3.30971203302943,3.66682932368385,2.78997883323772,3.58711564273421,105377.143545859,0.0,1.0
2000-03-15,11.63,11.63,10.38,10.38,11600,3.70828043777767,3.70828043777767,3.30971203302943,3.30971203302943,36380.2043194039,0.0,1.0
2000-03-16,12.0,12.06,11.38,11.38,7000,3.82625668558315,3.84538796901107,3.62856675682802,3.62856675682802,21953.5715720541,0.0,1.0
2000-03-17,12.0,12.0,11.38,11.88,3467,3.82625668558315,3.82625668558315,3.62856675682802,3.78799411872732,10873.2903771873,0.0,1.0
2000-03-20,11.0,11.31,11.0,11.31,600,3.50740196178456,3.60624692616212,3.50740196178456,3.60624692616212,1881.73470617606,0.0,1.0
2000-03-21,11.0,11.0,11.0,11.0,0,3.50740196178456,3.50740196178456,3.50740196178456,3.50740196178456,0,0.0,1.0
2000-03-22,11.0,11.25,11.0,11.25,1000,3.50740196178456,3.58711564273421,3.50740196178456,3.58711564273421,3136.22451029343,0.0,1.0
2000-03-23,11.0,11.0,11.0,11.0,0,3.50740196178456,3.50740196178456,3.50740196178456,3.50740196178456,0,0.0,1.0
2000-03-24,11.75,11.75,11.0,11.0,2867,3.7465430046335,3.7465430046335,3.50740196178456,3.50740196178456,8991.55567101128,0.0,1.0
2000-03-27,11.75,11.75,11.75,11.75,0,3.7465430046335,3.7465430046335,3.7465430046335,3.7465430046335,0,0.0,1.0
2000-03-28,11.0,11.5,11.0,11.5,467,3.50740196178456,3.66682932368385,3.50740196178456,3.66682932368385,1464.61684630703,0.0,1.0
2000-03-29,11.88,12.13,11.0,11.0,3200,3.78799411872732,3.86770779967697,3.50740196178456,3.50740196178456,10035.918432939,0.0,1.0
2000-03-30,11.88,11.88,11.88,11.88,0,3.78799411872732,3.78799411872732,3.78799411872732,3.78799411872732,0,0.0,1.0
2000-03-31,11.75,11.75,11.75,11.75,800,3.7465430046335,3.7465430046335,3.7465430046335,3.7465430046335,2508.97960823475,0.0,1.0
2000-04-03,11.75,11.75,11.75,11.75,0,3.7465430046335,3.7465430046335,3.7465430046335,3.7465430046335,0,0.0,1.0
2000-04-04,11.13,11.13,11.13,11.13,67,3.54885307587837,3.54885307587837,3.54885307587837,3.54885307587837,210.12704218966,0.0,1.0
2000-04-05,11.75,11.75,11.75,11.75,200,3.7465430046335,3.7465430046335,3.7465430046335,3.7465430046335,627.244902058687,0.0,1.0
2000-04-06,11.75,11.75,11.75,11.75,0,3.7465430046335,3.7465430046335,3.7465430046335,3.7465430046335,0,0.0,1.0
2000-04-07,11.0,11.13,11.0,11.13,5200,3.50740196178456,3.54885307587837,3.50740196178456,3.54885307587837,16308.3674535258,0.0,1.0
2000-04-10,11.06,11.06,11.06,11.06,1200,3.52653324521247,3.52653324521247,3.52653324521247,3.52653324521247,3763.46941235212,0.0,1.0
2000-04-11,11.0,11.0,11.0,11.0,1467,3.50740196178456,3.50740196178456,3.50740196178456,3.50740196178456,4600.84135660046,0.0,1.0
2000-04-12,11.0,11.63,11.0,11.0,12267,3.50740196178456,3.70828043777767,3.50740196178456,3.50740196178456,38472.0660677695,0.0,1.0
2000-04-13,11.0,11.0,11.0,11.0,2667,3.50740196178456,3.50740196178456,3.50740196178456,3.50740196178456,8364.31076895258,0.0,1.0
2000-04-14,10.75,11.0,10.75,11.0,1267,3.42768828083491,3.50740196178456,3.42768828083491,3.50740196178456,3973.59645454178,0.0,1.0
2000-04-17,11.63,11.63,10.75,10.75,2000,3.70828043777767,3.70828043777767,3.42768828083491,3.42768828083491,6272.44902058687,0.0,1.0
2000-04-18,10.75,11.63,10.75,11.63,2200,3.42768828083491,3.70828043777767,3.42768828083491,3.70828043777767,6899.69392264555,0.0,1.0
2000-04-19,10.75,10.75,10.75,10.75,400,3.42768828083491,3.42768828083491,3.42768828083491,3.42768828083491,1254.48980411737,0.0,1.0
2000-04-20,11.0,11.0,11.0,11.0,200,3.50740196178456,3.50740196178456,3.50740196178456,3.50740196178456,627.244902058686,0.0,1.0
2000-04-24,11.0,11.0,11.0,11.0,600,3.50740196178456,3.50740196178456,3.50740196178456,3.50740196178456,1881.73470617606,0.0,1.0
2000-04-25,11.0,11.0,11.0,11.0,467,3.50740196178456,3.50740196178456,3.50740196178456,3.50740196178456,1464.61684630703,0.0,1.0
2000-04-26,11.0,11.0,11.0,11.0,0,3.50740196178456,3.50740196178456,3.50740196178456,3.50740196178456,0,0.0,1.0
2000-04-27,10.75,10.75,10.75,10.75,67,3.42768828083491,3.42768828083491,3.42768828083491,3.42768828083491,210.12704218966,0.0,1.0
2000-04-28,10.75,10.75,10.75,10.75,800,3.42768828083491,3.42768828083491,3.42768828083491,3.42768828083491,2508.97960823475,0.0,1.0
2000-05-01,11.0,11.0,10.38,10.63,5067,3.50740196178456,3.50740196178456,3.30971203302943,3.38942571397908,15891.2495936568,0.0,1.0
2000-05-02,10.56,11.25,10.56,11.25,4667,3.36710588331317,3.58711564273421,3.36710588331317,3.58711564273421,14636.7597895395,0.0,1.0
2000-05-03,10.56,10.56,10.56,10.56,0,3.36710588331317,3.36710588331317,3.36710588331317,3.36710588331317,0,0.0,1.0
2000-05-04,11.5,11.5,10.25,10.5,2800,3.66682932368385,3.66682932368385,3.26826091893561,3.34797459988526,8781.42862882163,0.0,1.0
2000-05-05,11.5,11.5,11.5,11.5,0,3.66682932368385,3.66682932368385,3.66682932368385,3.66682932368385,0,0.0,1.0
2000-05-08,10.5,10.5,10.5,10.5,1067,3.34797459988526,3.34797459988526,3.34797459988526,3.34797459988526,3346.35155248309,0.0,1.0
2000-05-09,10.5,10.5,10.5,10.5,0,3.34797459988526,3.34797459988526,3.34797459988526,3.34797459988526,0,0.0,1.0
2000-05-10,10.5,10.5,10.5,10.5,1200,3.34797459988526,3.34797459988526,3.34797459988526,3.34797459988526,3763.46941235212,0.0,1.0
2000-05-11,11.0,11.13,11.0,11.13,1400,3.50740196178456,3.54885307587837,3.50740196178456,3.54885307587837,4390.7143144108,0.0,1.0
2000-05-12,11.38,11.38,11.38,11.38,200,3.62856675682802,3.62856675682802,3.62856675682802,3.62856675682802,627.244902058687,0.0,1.0
2000-05-15,11.37,11.37,11.37,11.37,0,3.62537820959004,3.62537820959004,3.62537820959004,3.62537820959004,0,0.0,1.0
2000-05-16,10.75,10.75,10.75,10.75,67,3.42768828083491,3.42768828083491,3.42768828083491,3.42768828083491,210.12704218966,0.0,1.0
2000-05-17,10.75,10.75,10.75,10.75,0,3.49145922559463,3.49145922559463,3.49145922559463,3.49145922559463,0,0.2,1.0
2000-05-18,10.75,10.75,10.75,10.75,0,3.49145922559463,3.49145922559463,3.49145922559463,3.49145922559463,0,0.0,1.0
2000-05-19,10.75,10.75,10.75,10.75,267,3.49145922559463,3.49145922559463,3.49145922559463,3.49145922559463,822.077479513216,0.0,1.0
2000-05-22,10.75,10.75,10.75,10.75,0,3.49145922559463,3.49145922559463,3.49145922559463,3.49145922559463,0,0.0,1.0
2000-05-23,11.0,11.0,11.0,11.0,267,3.57265595177125,3.57265595177125,3.57265595177125,3.57265595177125,822.077479513216,0.0,1.0
2000-05-24,11.0,11.0,11.0,11.0,600,3.57265595177125,3.57265595177125,3.57265595177125,3.57265595177125,1847.36512250161,0.0,1.0
2000-05-25,11.0,11.0,11.0,11.0,6600,3.57265595177125,3.57265595177125,3.57265595177125,3.57265595177125,20321.0163475177,0.0,1.0
2000-05-26,11.0,11.0,11.0,11.0,0,3.57265595177125,3.57265595177125,3.57265595177125,3.57265595177125,0,0.0,1.0
2000-05-30,11.5,11.5,11.0,11.0,1400,3.73504940412448,3.73504940412448,3.57265595177125,3.57265595177125,4310.51861917043,0.0,1.0
2000-05-31,12.25,12.25,11.25,11.5,2800,3.97863958265434,3.97863958265434,3.65385267794786,3.73504940412448,8621.03723834086,0.0,1.0
2000-06-01,12.38,12.38,12.0,12.0,800,4.02086188026618,4.02086188026618,3.89744285647772,3.89744285647772,2463.15349666882,0.0,1.0
2000-06-02,11.88,11.88,11.88,11.88,200,3.85846842791295,3.85846842791295,3.85846842791295,3.85846842791295,615.788374167203,0.0,1.0
2000-06-05,11.13,11.13,11.13,11.13,200,3.61487824938309,3.61487824938309,3.61487824938309,3.61487824938309,615.788374167204,0.0,1.0
2000-06-06,11.13,11.13,11.13,11.13,0,3.61487824938309,3.61487824938309,3.61487824938309,3.61487824938309,0,0.0,1.0
2000-06-07,11.25,11.88,11.13,11.13,2867,3.65385267794786,3.85846842791295,3.61487824938309,3.61487824938309,8827.32634368688,0.0,1.0
2000-06-08,10.75,11.25,10.75,11.25,3067,3.49145922559463,3.65385267794786,3.49145922559463,3.65385267794786,9443.11471785406,0.0,1.0
2000-06-09,10.75,10.75,10.75,10.75,0,3.49145922559463,3.49145922559463,3.49145922559463,3.49145922559463,0,0.0,1.0
2000-06-12,11.25,11.25,11.25,11.25,800,3.65385267794786,3.65385267794786,3.65385267794786,3.65385267794786,2463.15349666882,0.0,1.0
2000-06-13,10.75,10.75,10.75,10.75,4267,3.49145922559463,3.49145922559463,3.49145922559463,3.49145922559463,13137.8449628573,0.0,1.0
2000-06-14,12.13,12.13,11.0,11.0,3667,3.93966515408956,3.93966515408956,3.57265595177125,3.57265595177125,11290.4798403557,0.0,1.0
2000-06-15,12.25,12.25,11.5,11.5,867,3.97863958265434,3.97863958265434,3.73504940412448,3.73504940412448,2669.44260201483,0.0,1.0
2000-06-16,11.5,11.5,11.5,11.5,1067,3.73504940412448,3.73504940412448,3.73504940412448,3.73504940412448,3285.23097618204,0.0,1.0
2000-06-19,11.5,11.5,11.5,11.5,0,3.73504940412448,3.73504940412448,3.73504940412448,3.73504940412448,0,0.0,1.0
2000-06-20,11.5,11.5,11.5,11.5,800,3.73504940412448,3.73504940412448,3.73504940412448,3.73504940412448,2463.15349666882,0.0,1.0
2000-06-21,11.0,11.5,11.0,11.5,4467,3.57265595177125,3.73504940412448,3.57265595177125,3.73504940412448,13753.6333370245,0.0,1.0
2000-06-22,11.5,11.5,11.5,11.5,4400,3.73504940412448,3.73504940412448,3.73504940412448,3.73504940412448,13547.3442316785,0.0,1.0
2000-06-23,11.5,11.5,11.5,11.5,5467,3.73504940412448,3.73504940412448,3.73504940412448,3.73504940412448,16832.5752078605,0.0,1.0
2000-06-26,11.0,11.0,11.0,11.0,4667,3.57265595177125,3.57265595177125,3.57265595177125,3.57265595177125,14369.4217111917,0.0,1.0
2000-06-27,11.0,11.0,11.0,11.0,1067,3.57265595177125,3.57265595177125,3.57265595177125,3.57265595177125,3285.23097618203,0.0,1.0
2000-06-28,11.0,11.0,11.0,11.0,5067,3.57265595177125,3.57265595177125,3.57265595177125,3.57265595177125,15600.9984595261,0.0,1.0
2000-06-29,10.75,11.0,10.75,11.0,3600,3.49145922559463,3.57265595177125,3.49145922559463,3.57265595177125,11084.1907350097,0.0,1.0
2000-06-30,10.63,10.75,10.63,10.75,1467,3.45248479702985,3.49145922559463,3.45248479702985,3.49145922559463,4516.80772451644,0.0,1.0
2000-07-03,11.25,11.25,10.88,10.88,667,3.65385267794786,3.65385267794786,3.53368152320647,3.53368152320647,2053.65422784763,0.0,1.0
2000-07-05,10.63,10.63,10.63,10.63,67,3.45248479702985,3.45248479702985,3.45248479702985,3.45248479702985,206.289105346013,0.0,1.0
2000-07-06,10.5,10.5,10.5,10.5,467,3.41026249941801,3.41026249941801,3.41026249941801,3.41026249941801,1437.86585368042,0.0,1.0
2000-07-07,10.5,10.5,10.5,10.5,0,3.41026249941801,3.41026249941801,3.41026249941801,3.41026249941801,0,0.0,1.0
2000-07-10,10.5,10.5,10.5,10.5,600,3.41026249941801,3.41026249941801,3.41026249941801,3.41026249941801,1847.36512250161,0.0,1.0
2000-07-11,10.5,10.5,10.5,10.5,0,3.41026249941801,3.41026249941801,3.41026249941801,3.41026249941801,0,0.0,1.0
2000-07-12,10.38,10.38,10.38,10.38,67,3.37128807085323,3.37128807085323,3.37128807085323,3.37128807085323,206.289105346013,0.0,1.0
2000-07-13,10.5,10.5,10.5,10.5,400,3.41026249941801,3.41026249941801,3.41026249941801,3.41026249941801,1231.57674833441,0.0,1.0
2000-07-14,11.0,11.0,11.0,11.0,467,3.57265595177125,3.57265595177125,3.57265595177125,3.57265595177125,1437.86585368042,0.0,1.0
2000-07-17,11.13,11.13,11.13,11.13,1067,3.61487824938309,3.61487824938309,3.61487824938309,3.61487824938309,3285.23097618203,0.0,1.0
2000-07-18,11.13,11.13,11.13,11.13,0,3.61487824938309,3.61487824938309,3.61487824938309,3.61487824938309,0,0.0,1.0
2000-07-19,10.88,11.5,10.88,11.5,1867,3.53368152320647,3.73504940412448,3.53368152320647,3.73504940412448,5748.38447285085,0.0,1.0
2000-07-20,11.0,11.5,11.0,11.31,5400,3.57265595177125,3.73504940412448,3.57265595177125,3.67333989223025,16626.2861025145,0.0,1.0
2000-07-21,11.0,11.0,11.0,11.0,0,3.57265595177125,3.57265595177125,3.57265595177125,3.57265595177125,0,0.0,1.0
2000-07-24,11.0,11.0,11.0,11.0,0,3.57265595177125,3.57265595177125,3.57265595177125,3.57265595177125,0,0.0,1.0
2000-07-25,11.0,11.0,11.0,11.0,0,3.57265595177125,3.57265595177125,3.57265595177125,3.57265595177125,0,0.0,1.0
2000-07-26,10.0,10.75,9.563,10.75,12200,3.24786904706477,3.49145922559463,3.10593716970804,3.49145922559463,37563.0908241994,0.0,1.0
2000-07-27,10.63,10.63,10.13,10.56,4400,3.45248479702985,3.45248479702985,3.29009134467661,3.4297497137004,13547.3442316785,0.0,1.0
2000-07-28,10.5,10.5,10.5,10.5,600,3.41026249941801,3.41026249941801,3.41026249941801,3.41026249941801,1847.36512250161,0.0,1.0
2000-07-31,10.5,10.5,10.5,10.5,0,3.41026249941801,3.41026249941801,3.41026249941801,3.41026249941801,0,0.0,1.0
2000-08-01,10.5,10.5,10.5,10.5,3000,3.41026249941801,3.41026249941801,3.41026249941801,3.41026249941801,9236.82561250805,0.0,1.0
2000-08-02,10.5,10.5,10.5,10.5,0,3.41026249941801,3.41026249941801,3.41026249941801,3.41026249941801,0,0.0,1.0
2000-08-03,10.5,10.5,10.5,10.5,400,3.41026249941801,3.41026249941801,3.41026249941801,3.41026249941801,1231.57674833441,0.0,1.0
2000-08-04,11.5,11.5,11.0,11.0,2067,3.73504940412448,3.73504940412448,3.57265595177125,3.57265595177125,6364.17284701806,0.0,1.0
2000-08-07,11.63,11.63,10.5,10.5,2200,3.77727170173633,3.77727170173633,3.41026249941801,3.41026249941801,6773.67211583924,0.0,1.0
2000-08-08,11.62,11.62,11.62,11.62,0,3.77402383268926,3.77402383268926,3.77402383268926,3.77402383268926,0,0.0,1.0
2000-08-09,11.62,11.62,11.62,11.62,0,3.77402383268926,3.77402383268926,3.77402383268926,3.77402383268926,0,0.0,1.0
2000-08-10,10.56,11.0,10.56,11.0,2467,3.4297497137004,3.57265595177125,3.4297497137004,3.57265595177125,7595.74959535245,0.0,1.0
2000-08-11,11.0,11.0,11.0,11.0,2000,3.57265595177125,3.57265595177125,3.57265595177125,3.57265595177125,6157.88374167203,0.0,1.0
2000-08-14,10.75,11.0,10.75,11.0,2200,3.49145922559463,3.57265595177125,3.49145922559463,3.57265595177125,6773.67211583924,0.0,1.0
2000-08-15,11.63,11.63,11.63,11.63,400,3.77727170173633,3.77727170173633,3.77727170173633,3.77727170173633,1231.57674833441,0.0,1.0
2000-08-16,11.62,11.62,11.62,11.62,0,3.77402383268926,3.77402383268926,3.77402383268926,3.77402383268926,0,0.0,1.0
2000-08-17,11.62,11.62,11.62,11.62,0,3.77402383268926,3.77402383268926,3.77402383268926,3.77402383268926,0,0.0,1.0
2000-08-18,10.63,11.0,10.5,10.75,12067,3.45248479702985,3.57265595177125,3.41026249941801,3.49145922559463,37153.5915553782,0.0,1.0
2000-08-21,10.5,11.0,10.5,10.5,1467,3.41026249941801,3.57265595177125,3.41026249941801,3.41026249941801,4516.80772451644,0.0,1.0
2000-08-22,10.5,10.5,10.5,10.5,0,3.41026249941801,3.41026249941801,3.41026249941801,3.41026249941801,0,0.0,1.0
2000-08-23,10.5,10.5,10.5,10.5,0,3.41026249941801,3.41026249941801,3.41026249941801,3.41026249941801,0,0.0,1.0
2000-08-24,10.5,10.5,10.5,10.5,0,3.41026249941801,3.41026249941801,3.41026249941801,3.41026249941801,0,0.0,1.0
2000-08-25,10.5,10.5,10.5,10.5,1400,3.41026249941801,3.41026249941801,3.41026249941801,3.41026249941801,4310.51861917042,0.0,1.0
2000-08-28,10.5,10.5,10.5,10.5,2800,3.41026249941801,3.41026249941801,3.41026249941801,3.41026249941801,8621.03723834085,0.0,1.0
2000-08-29,10.63,10.63,10.63,10.63,2200,3.45248479702985,3.45248479702985,3.45248479702985,3.45248479702985,6773.67211583924,0.0,1.0
2000-08-30,10.5,10.5,10.5,10.5,4067,3.41026249941801,3.41026249941801,3.41026249941801,3.41026249941801,12522.0565886901,0.0,1.0
2000-08-31,10.5,10.5,10.5,10.5,0,3.41026249941801,3.41026249941801,3.41026249941801,3.41026249941801,0,0.0,1.0
2000-09-01,10.5,10.5,10.5,10.5,0,3.41026249941801,3.41026249941801,3.41026249941801,3.41026249941801,0,0.0,1.0
2000-09-05,11.5,11.5,10.5,10.5,1067,3.73504940412448,3.73504940412448,3.41026249941801,3.41026249941801,3285.23097618204,0.0,1.0
2000-09-06,11.25,11.25,11.25,11.25,67,3.65385267794786,3.65385267794786,3.65385267794786,3.65385267794786,206.289105346014,0.0,1.0
2000-09-07,10.75,11.63,10.75,11.63,867,3.49145922559463,3.77727170173633,3.49145922559463,3.77727170173633,2669.44260201483,0.0,1.0
2000-09-08,10.75,10.75,10.75,10.75,0,3.49145922559463,3.49145922559463,3.49145922559463,3.49145922559463,0,0.0,1.0
2000-09-11,10.5,10.75,10.5,10.75,3267,3.41026249941801,3.49145922559463,3.41026249941801,3.49145922559463,10058.9030920213,0.0,1.0
2000-09-12,10.5,10.75,10.5,10.75,800,3.41026249941801,3.49145922559463,3.41026249941801,3.49145922559463,2463.15349666881,0.0,1.0
2000-09-13,11.0,11.0,10.94,10.94,2267,3.57265595177125,3.57265595177125,3.55316873748886,3.55316873748886,6979.96122118525,0.0,1.0
2000-09-14,11.0,11.0,11.0,11.0,0,3.57265595177125,3.57265595177125,3.57265595177125,3.57265595177125,0,0.0,1.0
2000-09-15,10.75,10.75,10.63,10.75,6867,3.49145922559463,3.49145922559463,3.45248479702985,3.49145922559463,21143.0938270309,0.0,1.0
2000-09-18,10.63,11.0,10.63,11.0,1267,3.45248479702985,3.57265595177125,3.45248479702985,3.57265595177125,3901.01935034924,0.0,1.0
2000-09-19,10.75,10.75,10.63,10.63,1067,3.49145922559463,3.49145922559463,3.45248479702985,3.45248479702985,3285.23097618203,0.0,1.0
2000-09-20,10.69,10.69,10.5,10.63,4600,3.47197201131224,3.47197201131224,3.41026249941801,3.45248479702985,14163.1326058457,0.0,1.0
2000-09-21,10.69,10.69,10.69,10.69,0,3.47197201131224,3.47197201131224,3.47197201131224,3.47197201131224,0,0.0,1.0
2000-09-22,10.63,11.0,10.5,10.5,5000,3.45248479702985,3.57265595177125,3.41026249941801,3.41026249941801,15394.7093541801,0.0,1.0
2000-09-25,9.5,10.63,9.375,10.63,38800,3.08547559471153,3.45248479702985,3.04487723162322,3.45248479702985,119462.944588438,0.0,1.0
2000-09-26,9.875,9.875,9.875,9.875,5667,3.20727068397646,3.20727068397646,3.20727068397646,3.20727068397646,17448.3635820277,0.0,1.0
2000-09-27,10.13,10.31,8.625,10.25,66467,3.29009134467661,3.34855298752378,2.80128705309336,3.32906577324139,204648.029328858,0.0,1.0
2000-09-28,9.5,10.0,9.5,10.0,29667,3.08547559471153,3.24786904706477,3.08547559471153,3.24786904706477,91342.9684820922,0.0,1.0
2000-09-29,8.938,9.875,8.875,9.875,114800,2.90294535426649,3.20727068397646,2.88248377926998,3.20727068397646,353462.526771975,0.0,1.0
2000-10-02,9.0,9.438,9.0,9.219,11400,2.92308214235829,3.06533880661973,2.92308214235829,2.99421047448901,35099.9373275306,0.0,1.0
2000-10-03,9.75,9.75,9.125,9.375,14067,3.16667232088815,3.16667232088815,2.9636805054466,3.04487723162322,43311.4752970503,0.0,1.0
2000-10-04,9.75,10.0,9.25,10.0,1867,3.16667232088815,3.24786904706477,3.00427886853491,3.24786904706477,5748.38447285085,0.0,1.0
2000-10-05,9.25,9.75,9.25,9.5,13067,3.00427886853491,3.16667232088815,3.00427886853491,3.08547559471153,40232.5334262143,0.0,1.0
2000-10-06,9.125,9.875,9.125,9.75,10400,2.9636805054466,3.20727068397646,2.9636805054466,3.16667232088815,32020.9954566946,0.0,1.0
2000-10-09,9.5,10.0,9.5,9.875,24867,3.08547559471153,3.24786904706477,3.08547559471153,3.20727068397646,76564.0475020793,0.0,1.0
2000-10-10,9.5,9.5,9.5,9.5,200,3.08547559471153,3.08547559471153,3.08547559471153,3.08547559471153,615.788374167204,0.0,1.0
2000-10-11,9.25,9.625,9.25,9.625,1867,3.00427886853491,3.12607395779984,3.00427886853491,3.12607395779984,5748.38447285085,0.0,1.0
2000-10-12,9.5,9.5,9.5,9.5,2467,3.08547559471153,3.08547559471153,3.08547559471153,3.08547559471153,7595.74959535246,0.0,1.0
2000-10-13,9.25,9.625,9.25,9.625,400,3.00427886853491,3.12607395779984,3.00427886853491,3.12607395779984,1231.57674833441,0.0,1.0
2000-10-16,9.5,9.625,9.25,9.5,400,3.08547559471153,3.12607395779984,3.00427886853491,3.08547559471153,1231.57674833441,0.0,1.0
2000-10-17,9.5,9.5,9.5,9.5,0,3.08547559471153,3.08547559471153,3.08547559471153,3.08547559471153,0,0.0,1.0
2000-10-18,9.5,9.5,9.25,9.25,1867,3.08547559471153,3.08547559471153,3.00427886853491,3.00427886853491,5748.38447285085,0.0,1.0
2000-10-19,9.5,9.5,9.5,9.5,67,3.08547559471153,3.08547559471153,3.08547559471153,3.08547559471153,206.289105346013,0.0,1.0
2000-10-20,9.5,9.75,9.25,9.625,12267,3.08547559471153,3.16667232088815,3.00427886853491,3.12607395779984,37769.3799295455,0.0,1.0
2000-10-23,9.75,9.75,9.625,9.625,5400,3.16667232088815,3.16667232088815,3.12607395779984,3.12607395779984,16626.2861025145,0.0,1.0
2000-10-24,10.0,10.0,9.75,9.75,3667,3.24786904706477,3.24786904706477,3.16667232088815,3.16667232088815,11290.4798403557,0.0,1.0
2000-10-25,10.0,10.0,10.0,10.0,1267,3.24786904706477,3.24786904706477,3.24786904706477,3.24786904706477,3901.01935034924,0.0,1.0
2000-10-26,9.688,10.0,9.688,10.0,7667,3.14653553279635,3.24786904706477,3.14653553279635,3.24786904706477,23606.2473236998,0.0,1.0
2000-10-27,9.625,9.875,9.625,9.875,1600,3.12607395779984,3.20727068397646,3.12607395779984,3.20727068397646,4926.30699333763,0.0,1.0
2000-10-30,9.688,9.75,9.688,9.75,2267,3.14653553279635,3.16667232088815,3.14653553279635,3.16667232088815,6979.96122118525,0.0,1.0
2000-10-31,10.0,10.0,9.563,9.563,11000,3.24786904706477,3.24786904706477,3.10593716970804,3.10593716970804,33868.3605791962,0.0,1.0
2000-11-01,10.5,10.5,10.13,10.13,2000,3.41026249941801,3.41026249941801,3.29009134467661,3.29009134467661,6157.88374167204,0.0,1.0
2000-11-02,10.5,10.5,10.5,10.5,0,3.41026249941801,3.41026249941801,3.41026249941801,3.41026249941801,0,0.0,1.0
2000-11-03,10.63,10.63,10.13,10.13,667,3.45248479702985,3.45248479702985,3.29009134467661,3.29009134467661,2053.65422784762,0.0,1.0
2000-11-06,10.38,10.5,10.0,10.0,667,3.37128807085323,3.41026249941801,3.24786904706477,3.24786904706477,2053.65422784763,0.0,1.0
2000-11-07,10.38,10.38,10.0,10.38,4000,3.37128807085323,3.37128807085323,3.24786904706477,3.37128807085323,12315.7674833441,0.0,1.0
2000-11-08,10.75,10.75,10.5,10.5,5800,3.49145922559463,3.49145922559463,3.41026249941801,3.41026249941801,17857.8628508489,0.0,1.0
2000-11-09,10.5,10.5,10.38,10.38,2467,3.41026249941801,3.41026249941801,3.37128807085323,3.37128807085323,7595.74959535245,0.0,1.0
2000-11-10,10.25,10.5,10.25,10.5,6200,3.32906577324139,3.41026249941801,3.32906577324139,3.41026249941801,19089.4395991833,0.0,1.0
2000-11-13,10.25,10.25,10.25,10.25,0,3.32906577324139,3.32906577324139,3.32906577324139,3.32906577324139,0,0.0,1.0
2000-11-14,10.25,10.5,10.25,10.25,3667,3.32906577324139,3.41026249941801,3.32906577324139,3.32906577324139,11290.4798403557,0.0,1.0
2000-11-15,10.06,10.19,9.875,10.19,3800,3.26735626134716,3.309578558959,3.20727068397646,3.309578558959,11699.9791091769,0.0,1.0
2000-11-16,10.0,10.0,10.0,10.0,1000,3.31282642800606,3.31282642800606,3.31282642800606,3.31282642800606,3018.57046160394,0.2,1.0
2000-11-17,10.0,10.0,10.0,10.0,0,3.31282642800606,3.31282642800606,3.31282642800606,3.31282642800606,0,0.0,1.0
2000-11-20,10.0,10.0,10.0,10.0,0,3.31282642800606,3.31282642800606,3.31282642800606,3.31282642800606,0,0.0,1.0
2000-11-21,10.0,10.0,10.0,10.0,0,3.31282642800606,3.31282642800606,3.31282642800606,3.31282642800606,0,0.0,1.0
2000-11-22,9.75,9.75,9.75,9.75,267,3.23000576730591,3.23000576730591,3.23000576730591,3.23000576730591,805.958313248253,0.0,1.0
2000-11-24,9.688,9.688,9.688,9.688,200,3.20946624345227,3.20946624345227,3.20946624345227,3.20946624345227,603.714092320789,0.0,1.0
2000-11-27,9.69,9.69,9.69,9.69,0,3.21012880873788,3.21012880873788,3.21012880873788,3.21012880873788,0,0.0,1.0
2000-11-28,9.688,9.938,9.688,9.938,1800,3.20946624345227,3.29228690415243,3.20946624345227,3.29228690415243,5433.4268308871,0.0,1.0
2000-11-29,9.625,9.688,9.625,9.688,600,3.18859543695584,3.20946624345227,3.18859543695584,3.20946624345227,1811.14227696236,0.0,1.0
2000-11-30,9.625,9.75,9.625,9.625,1067,3.18859543695584,3.23000576730591,3.18859543695584,3.18859543695584,3220.8146825314,0.0,1.0
2000-12-01,9.75,9.875,9.75,9.875,1600,3.23000576730591,3.27141609765599,3.23000576730591,3.27141609765599,4829.71273856631,0.0,1.0
2000-12-04,10.0,10.0,10.0,10.0,267,3.31282642800606,3.31282642800606,3.31282642800606,3.31282642800606,805.958313248253,0.0,1.0
2000-12-05,9.75,9.75,9.75,9.75,3000,3.23000576730591,3.23000576730591,3.23000576730591,3.23000576730591,9055.71138481183,0.0,1.0
2000-12-06,9.625,9.625,9.625,9.625,67,3.18859543695584,3.18859543695584,3.18859543695584,3.18859543695584,202.244220927464,0.0,1.0
2000-12-07,9.969,9.969,9.625,9.625,3467,3.30255666607924,3.30255666607924,3.18859543695584,3.18859543695584,10465.3837903809,0.0,1.0
2000-12-08,10.0,10.0,9.969,9.969,2400,3.31282642800606,3.31282642800606,3.30255666607924,3.30255666607924,7244.56910784947,0.0,1.0
2000-12-11,10.0,10.0,9.75,9.875,8667,3.31282642800606,3.31282642800606,3.23000576730591,3.27141609765599,26161.9501907214,0.0,1.0
2000-12-12,9.875,10.0,9.875,10.0,5067,3.27141609765599,3.31282642800606,3.27141609765599,3.31282642800606,15295.0965289472,0.0,1.0
2000-12-13,9.87,9.87,9.87,9.87,0,3.26975968444198,3.26975968444198,3.26975968444198,3.26975968444198,0,0.0,1.0
2000-12-14,10.0,10.0,10.0,10.0,1867,3.31282642800606,3.31282642800606,3.31282642800606,3.31282642800606,5635.67105181456,0.0,1.0
2000-12-15,9.875,10.0,9.875,10.0,5267,3.27141609765599,3.31282642800606,3.27141609765599,3.31282642800606,15898.8106212679,0.0,1.0
2000-12-18,10.13,10.13,9.875,10.13,1000,3.35589317157014,3.35589317157014,3.27141609765599,3.35589317157014,3018.57046160394,0.0,1.0
2000-12-19,9.938,10.13,9.938,9.938,3200,3.29228690415243,3.35589317157014,3.29228690415243,3.29228690415243,9659.4254771326,0.0,1.0
2000-12-20,9.75,9.75,9.75,9.75,200,3.23000576730591,3.23000576730591,3.23000576730591,3.23000576730591,603.714092320789,0.0,1.0
2000-12-21,9.875,10.06,9.875,10.06,667,3.27141609765599,3.3327033865741,3.27141609765599,3.3327033865741,2013.38649788983,0.0,1.0
2000-12-22,9.938,10.0,9.938,9.938,2200,3.29228690415243,3.31282642800606,3.29228690415243,3.29228690415243,6640.85501552866,0.0,1.0
2000-12-26,9.87,10.0,9.56,9.94,6467,3.26975968444198,3.31282642800606,3.1670620651738,3.29294946943803,19521.0951751927,0.0,1.0
2000-12-27,10.25,10.25,10.0,10.0,8200,3.39564708870622,3.39564708870622,3.31282642800606,3.31282642800606,24752.2777851523,0.0,1.0
2000-12-28,10.44,10.44,10.19,10.44,1200,3.45859079083833,3.45859079083833,3.37577013013818,3.45859079083833,3622.28455392473,0.0,1.0
2000-12-29,10.25,10.5,10.25,10.5,4800,3.39564708870622,3.47846774940637,3.39564708870622,3.47846774940637,14489.1382156989,0.0,1.0
2001-01-02,10.19,10.19,10.19,10.19,267,3.37577013013818,3.37577013013818,3.37577013013818,3.37577013013818,805.958313248252,0.0,1.0
2001-01-03,10.44,10.5,10.44,10.5,1067,3.45859079083833,3.47846774940637,3.45859079083833,3.47846774940637,3220.81468253141,0.0,1.0
2001-01-04,10.44,10.44,10.44,10.44,0,3.45859079083833,3.45859079083833,3.45859079083833,3.45859079083833,0,0.0,1.0
2001-01-05,10.25,10.31,10.25,10.31,2600,3.39564708870622,3.41552404727425,3.39564708870622,3.41552404727425,7848.28320017024,0.0,1.0
2001-01-08,10.38,10.56,10.38,10.56,1067,3.43871383227029,3.4983447079744,3.43871383227029,3.4983447079744,3220.81468253141,0.0,1.0
2001-01-09,10.5,10.75,10.5,10.5,8667,3.47846774940637,3.56128841010652,3.47846774940637,3.47846774940637,26161.9501907213,0.0,1.0
2001-01-10,10.75,10.81,10.5,10.5,1000,3.56128841010652,3.58116536867456,3.47846774940637,3.47846774940637,3018.57046160394,0.0,1.0
2001-01-11,11.25,11.75,11.0,11.0,9000,3.72692973150682,3.89257105290713,3.64410907080667,3.64410907080667,27167.1341544355,0.0,1.0
2001-01-12,11.44,11.5,11.44,11.44,18400,3.78987343363894,3.80975039220697,3.78987343363894,3.78987343363894,55541.6964935125,0.0,1.0
2001-01-16,11.94,11.94,11.44,11.44,2667,3.95551475503924,3.95551475503924,3.78987343363894,3.78987343363894,8050.52742109771,0.0,1.0
2001-01-17,11.94,11.94,11.94,11.94,4667,3.95551475503924,3.95551475503924,3.95551475503924,3.95551475503924,14087.6683443056,0.0,1.0
2001-01-18,11.94,12.0,11.94,12.0,267,3.95551475503924,3.97539171360728,3.95551475503924,3.97539171360728,805.958313248252,0.0,1.0
2001-01-19,11.5,11.75,11.5,11.75,667,3.80975039220697,3.89257105290713,3.80975039220697,3.89257105290713,2013.38649788983,0.0,1.0
2001-01-22,12.0,12.0,11.5,11.5,1667,3.97539171360728,3.97539171360728,3.80975039220697,3.80975039220697,5031.95695949377,0.0,1.0
2001-01-23,11.75,12.0,11.75,12.0,10200,3.89257105290713,3.97539171360728,3.89257105290713,3.97539171360728,30789.4187083602,0.0,1.0
2001-01-24,12.25,12.5,12.06,12.06,8667,4.05821237430743,4.14103303500758,3.99526867217531,3.99526867217531,26161.9501907214,0.0,1.0
2001-01-25,12.81,13.0,12.5,12.5,7267,4.24373065427577,4.30667435640788,4.14103303500758,4.14103303500758,21935.9515444758,0.0,1.0
2001-01-26,12.88,12.88,12.81,12.88,1667,4.26692043927181,4.26692043927181,4.24373065427577,4.26692043927181,5031.95695949377,0.0,1.0
2001-01-29,12.5,13.0,12.5,12.94,7000,4.14103303500758,4.30667435640788,4.14103303500758,4.28679739783985,21129.9932312276,0.0,1.0
2001-01-30,13.0,13.75,13.0,13.13,4000,4.30667435640788,4.55513633850834,4.30667435640788,4.34974109997196,12074.2818464158,0.0,1.0
2001-01-31,13.25,13.5,13.0,13.5,1267,4.38949501710803,4.47231567780819,4.30667435640788,4.47231567780819,3824.5287748522,0.0,1.0
2001-02-01,13.06,13.25,13.06,13.25,600,4.32655131497592,4.38949501710803,4.32655131497592,4.38949501710803,1811.14227696236,0.0,1.0
2001-02-02,13.25,13.25,13.22,13.25,1667,4.38949501710803,4.38949501710803,4.37955653782402,4.38949501710803,5031.95695949378,0.0,1.0
2001-02-05,12.88,13.06,12.88,13.06,800,4.26692043927181,4.32655131497592,4.26692043927181,4.32655131497592,2414.85636928315,0.0,1.0
2001-02-06,12.87,12.87,12.87,12.87,0,4.2636076128438,4.2636076128438,4.2636076128438,4.2636076128438,0,0.0,1.0
2001-02-07,12.88,13.0,12.88,13.0,200,4.26692043927181,4.30667435640788,4.26692043927181,4.30667435640788,603.714092320788,0.0,1.0
2001-02-08,12.0,12.81,11.44,12.81,7400,3.97539171360728,4.24373065427577,3.78987343363894,4.24373065427577,22337.4214158691,0.0,1.0
2001-02-09,12.0,12.19,11.25,11.38,3800,3.97539171360728,4.03833541573939,3.72692973150682,3.7699964750709,11470.567754095,0.0,1.0
2001-02-12,12.19,12.19,12.19,12.19,600,4.03833541573939,4.03833541573939,4.03833541573939,4.03833541573939,1811.14227696237,0.0,1.0
2001-02-13,12.13,12.38,12.13,12.25,3200,4.01845845717136,4.10127911787151,4.01845845717136,4.05821237430743,9659.4254771326,0.0,1.0
2001-02-14,12.25,12.25,12.25,12.25,600,4.05821237430743,4.05821237430743,4.05821237430743,4.05821237430743,1811.14227696236,0.0,1.0
2001-02-15,12.38,12.38,12.25,12.25,2800,4.10127911787151,4.10127911787151,4.05821237430743,4.05821237430743,8451.99729249103,0.0,1.0
2001-02-16,12.25,12.25,12.25,12.25,400,4.05821237430743,4.05821237430743,4.05821237430743,4.05821237430743,1207.42818464158,0.0,1.0
2001-02-20,13.0,13.0,12.0,12.0,6267,4.30667435640788,4.30667435640788,3.97539171360728,3.97539171360728,18917.3810828719,0.0,1.0
2001-02-21,13.0,13.0,13.0,13.0,0,4.30667435640788,4.30667435640788,4.30667435640788,4.30667435640788,0,0.0,1.0
2001-02-22,12.75,12.75,12.75,12.75,67,4.22385369570773,4.22385369570773,4.22385369570773,4.22385369570773,202.244220927464,0.0,1.0
2001-02-23,12.75,12.75,12.75,12.75,0,4.22385369570773,4.22385369570773,4.22385369570773,4.22385369570773,0,0.0,1.0
2001-02-26,12.5,12.75,12.38,12.75,867,4.14103303500758,4.22385369570773,4.10127911787151,4.22385369570773,2617.10059021062,0.0,1.0
2001-02-27,12.88,12.88,12.31,12.31,1600,4.26692043927181,4.26692043927181,4.07808933287546,4.07808933287546,4829.71273856631,0.0,1.0
2001-02-28,12.31,12.31,12.31,12.31,200,4.07808933287546,4.07808933287546,4.07808933287546,4.07808933287546,603.714092320789,0.0,1.0
2001-03-01,12.38,12.38,12.38,12.38,2800,4.10127911787151,4.10127911787151,4.10127911787151,4.10127911787151,8451.99729249103,0.0,1.0
2001-03-02,12.25,12.25,12.25,12.25,200,4.05821237430743,4.05821237430743,4.05821237430743,4.05821237430743,603.714092320788,0.0,1.0
2001-03-05,12.38,13.0,12.38,13.0,2467,4.10127911787151,4.30667435640788,4.10127911787151,4.30667435640788,7446.81332877692,0.0,1.0
2001-03-06,12.25,12.25,12.25,12.25,200,4.05821237430743,4.05821237430743,4.05821237430743,4.05821237430743,603.714092320788,0.0,1.0
2001-03-07,12.88,12.88,12.88,12.88,67,4.26692043927181,4.26692043927181,4.26692043927181,4.26692043927181,202.244220927464,0.0,1.0
2001-03-08,12.87,12.87,12.87,12.87,0,4.2636076128438,4.2636076128438,4.2636076128438,4.2636076128438,0,0.0,1.0
2001-03-09,12.87,12.87,12.87,12.87,0,4.2636076128438,4.2636076128438,4.2636076128438,4.2636076128438,0,0.0,1.0
2001-03-12,12.25,12.5,12.25,12.5,1400,4.05821237430743,4.14103303500758,4.05821237430743,4.14103303500758,4225.99864624552,0.0,1.0
2001-03-13,12.25,12.25,12.25,12.25,800,4.05821237430743,4.05821237430743,4.05821237430743,4.05821237430743,2414.85636928315,0.0,1.0
2001-03-14,12.5,12.5,12.5,12.5,1600,4.14103303500758,4.14103303500758,4.14103303500758,4.14103303500758,4829.71273856631,0.0,1.0
2001-03-15,12.19,12.5,12.19,12.5,3267,4.03833541573939,4.14103303500758,4.03833541573939,4.14103303500758,9861.66969806008,0.0,1.0
2001-03-16,12.06,12.06,12.06,12.06,200,3.99526867217531,3.99526867217531,3.99526867217531,3.99526867217531,603.714092320789,0.0,1.0
2001-03-19,12.5,12.5,12.5,12.5,867,4.14103303500758,4.14103303500758,4.14103303500758,4.14103303500758,2617.10059021062,0.0,1.0
2001-03-20,12.5,12.5,12.44,12.44,1467,4.14103303500758,4.14103303500758,4.12115607643954,4.12115607643954,4428.24286717298,0.0,1.0
2001-03-21,12.06,12.06,12.06,12.06,67,3.99526867217531,3.99526867217531,3.99526867217531,3.99526867217531,202.244220927464,0.0,1.0
2001-03-22,12.06,12.06,12.0,12.0,1667,3.99526867217531,3.99526867217531,3.97539171360728,3.97539171360728,5031.95695949377,0.0,1.0
2001-03-23,12.44,12.44,12.44,12.44,67,4.12115607643954,4.12115607643954,4.12115607643954,4.12115607643954,202.244220927464,0.0,1.0
2001-03-26,12.63,12.63,12.44,12.44,1667,4.18409977857166,4.18409977857166,4.12115607643954,4.12115607643954,5031.95695949377,0.0,1.0
2001-03-27,13.75,14.0,12.63,12.63,14200,4.55513633850834,4.63795699920849,4.18409977857166,4.18409977857166,42863.7005547759,0.0,1.0
2001-03-28,13.81,14.25,13.31,13.31,29667,4.57501329707637,4.72077765990864,4.40937197567607,4.40937197567607,89551.9298844042,0.0,1.0
2001-03-29,14.81,15.5,13.88,13.88,22200,4.90629593987698,5.1348809634094,4.59820308207242,4.59820308207242,67012.2642476075,0.0,1.0
2001-03-30,18.63,19.5,14.69,15.0,129400,6.1717956353753,6.46001153461182,4.86654202274091,4.9692396420091,390603.01773155,0.0,1.0
2001-04-02,14.38,16.88,14.38,16.88,21667,4.76384440347272,5.59205101047424,4.76384440347272,5.59205101047424,65403.3661915726,0.0,1.0
2001-04-03,14.25,15.5,14.25,14.38,2600,4.72077765990864,5.1348809634094,4.72077765990864,4.76384440347272,7848.28320017025,0.0,1.0
2001-04-04,13.88,14.13,13.88,14.0,3467,4.59820308207242,4.68102374277257,4.59820308207242,4.63795699920849,10465.3837903809,0.0,1.0
2001-04-05,13.5,13.75,13.5,13.75,867,4.47231567780819,4.55513633850834,4.47231567780819,4.55513633850834,2617.10059021061,0.0,1.0
2001-04-06,13.5,13.5,13.5,13.5,0,4.47231567780819,4.47231567780819,4.47231567780819,4.47231567780819,0,0.0,1.0
2001-04-09,12.64,13.5,12.64,13.5,2600,4.18741260499966,4.47231567780819,4.18741260499966,4.47231567780819,7848.28320017026,0.0,1.0
2001-04-10,14.5,14.5,11.5,12.55,13400,4.80359832060879,4.80359832060879,3.80975039220697,4.15759716714761,40448.8441854928,0.0,1.0
2001-04-11,15.55,15.55,14.25,14.4,17400,5.15144509554943,5.15144509554943,4.72077765990864,4.77047005632873,52523.1260319086,0.0,1.0
2001-04-12,15.5,15.5,14.75,15.0,400,5.1348809634094,5.1348809634094,4.88641898130894,4.9692396420091,1207.42818464158,0.0,1.0
2001-04-16,14.95,15.3,14.25,14.5,5200,4.95267550986907,5.06862443484928,4.72077765990864,4.80359832060879,15696.5664003405,0.0,1.0
2001-04-17,15.5,15.5,15.38,15.5,8800,5.1348809634094,5.1348809634094,5.09512704627333,5.1348809634094,26563.4200621147,0.0,1.0
2001-04-18,15.88,15.88,15.38,15.38,6267,5.26076836767363,5.26076836767363,5.09512704627333,5.09512704627333,18917.3810828719,0.0,1.0
2001-04-19,15.5,15.5,15.5,15.5,267,5.1348809634094,5.1348809634094,5.1348809634094,5.1348809634094,805.958313248252,0.0,1.0
2001-04-20,15.55,15.55,15.5,15.5,2200,5.15144509554943,5.15144509554943,5.1348809634094,5.1348809634094,6640.85501552867,0.0,1.0
2001-04-23,15.63,15.63,15.5,15.5,1200,5.17794770697348,5.17794770697348,5.1348809634094,5.1348809634094,3622.28455392473,0.0,1.0
2001-04-24,15.7,15.7,15.7,15.7,1000,5.20113749196952,5.20113749196952,5.20113749196952,5.20113749196952,3018.57046160394,0.0,1.0
2001-04-25,15.82,15.82,15.82,15.82,200,5.24089140910559,5.24089140910559,5.24089140910559,5.24089140910559,603.714092320789,0.0,1.0
2001-04-26,15.35,15.82,15.35,15.82,200,5.08518856698931,5.24089140910559,5.08518856698931,5.24089140910559,603.714092320788,0.0,1.0
2001-04-27,15.75,15.75,15.75,15.75,467,5.21770162410955,5.21770162410955,5.21770162410955,5.21770162410955,1409.67240556904,0.0,1.0
2001-04-30,15.35,15.35,15.35,15.35,67,5.08518856698931,5.08518856698931,5.08518856698931,5.08518856698931,202.244220927464,0.0,1.0
2001-05-01,15.75,16.0,15.75,15.75,2600,5.21770162410955,5.3005222848097,5.21770162410955,5.21770162410955,7848.28320017025,0.0,1.0
2001-05-02,15.75,15.75,15.75,15.75,3600,5.21770162410955,5.21770162410955,5.21770162410955,5.21770162410955,10866.8536617742,0.0,1.0
2001-05-03,15.5,15.5,15.5,15.5,200,5.1348809634094,5.1348809634094,5.1348809634094,5.1348809634094,603.714092320788,0.0,1.0
2001-05-04,15.5,15.5,15.5,15.5,0,5.1348809634094,5.1348809634094,5.1348809634094,5.1348809634094,0,0.0,1.0
2001-05-07,15.35,15.5,15.35,15.5,267,5.08518856698931,5.1348809634094,5.08518856698931,5.1348809634094,805.958313248252,0.0,1.0
2001-05-08,15.75,15.75,15.39,15.5,3200,5.21770162410955,5.21770162410955,5.09843987270133,5.1348809634094,9659.42547713261,0.0,1.0
2001-05-09,15.39,15.75,15.39,15.75,2200,5.09843987270133,5.21770162410955,5.09843987270133,5.21770162410955,6640.85501552867,0.0,1.0
2001-05-10,15.75,15.75,15.75,15.75,1400,5.21770162410955,5.21770162410955,5.21770162410955,5.21770162410955,4225.99864624552,0.0,1.0
2001-05-11,15.5,15.5,15.5,15.5,200,5.1348809634094,5.1348809634094,5.1348809634094,5.1348809634094,603.714092320788,0.0,1.0
2001-05-14,15.5,15.5,15.5,15.5,0,5.1348809634094,5.1348809634094,5.1348809634094,5.1348809634094,0,0.0,1.0
2001-05-15,15.88,15.88,15.5,15.5,17200,5.33365054908976,5.33365054908976,5.20601911277653,5.20601911277653,51209.9541366866,0.22,1.0
2001-05-16,15.9,15.9,15.75,15.75,10000,5.34036799310625,5.34036799310625,5.28998716298261,5.28998716298261,29773.2291492364,0.0,1.0
2001-05-17,15.67,15.9,15.67,15.9,1867,5.26311738691666,5.34036799310625,5.26311738691666,5.34036799310625,5558.66188216244,0.0,1.0
2001-05-18,15.67,15.67,15.67,15.67,0,5.26311738691666,5.26311738691666,5.26311738691666,5.26311738691666,0,0.0,1.0
2001-05-21,15.67,15.67,15.67,15.67,400,5.26311738691666,5.26311738691666,5.26311738691666,5.26311738691666,1190.92916596946,0.0,1.0
2001-05-22,15.86,15.86,15.67,15.67,600,5.32693310507328,5.32693310507328,5.26311738691666,5.26311738691666,1786.39374895418,0.0,1.0
2001-05-23,15.7,15.9,15.7,15.83,467,5.27319355294139,5.34036799310625,5.27319355294139,5.31685693904855,1390.40980126934,0.0,1.0
2001-05-24,15.7,15.7,15.7,15.7,0,5.27319355294139,5.27319355294139,5.27319355294139,5.27319355294139,0,0.0,1.0
2001-05-25,15.75,15.9,15.75,15.75,4400,5.28998716298261,5.34036799310625,5.28998716298261,5.28998716298261,13100.220825664,0.0,1.0
2001-05-29,15.75,15.75,15.75,15.75,0,5.28998716298261,5.28998716298261,5.28998716298261,5.28998716298261,0,0.0,1.0
2001-05-30,15.75,15.75,15.75,15.75,0,5.28998716298261,5.28998716298261,5.28998716298261,5.28998716298261,0,0.0,1.0
2001-05-31,16.25,16.25,15.95,15.95,400,5.45792326339475,5.45792326339475,5.35716160314746,5.35716160314746,1190.92916596946,0.0,1.0
2001-06-01,16.0,16.0,15.95,15.95,1867,5.37395521318868,5.37395521318868,5.35716160314746,5.35716160314746,5558.66188216243,0.0,1.0
2001-06-04,16.0,16.0,16.0,16.0,67,5.37395521318868,5.37395521318868,5.37395521318868,5.37395521318868,199.480635299884,0.0,1.0
2001-06-05,15.67,15.75,15.67,15.75,2667,5.26311738691666,5.28998716298261,5.26311738691666,5.28998716298261,7940.52021410135,0.0,1.0
2001-06-06,15.67,15.67,15.55,15.67,28067,5.26311738691666,5.26311738691666,5.22281272281775,5.26311738691666,83564.5222531618,0.0,1.0
2001-06-07,15.67,15.75,15.67,15.67,14867,5.26311738691666,5.28998716298261,5.26311738691666,5.26311738691666,44263.8597761698,0.0,1.0
2001-06-08,15.75,15.75,15.75,15.75,2000,5.28998716298261,5.28998716298261,5.28998716298261,5.28998716298261,5954.64582984727,0.0,1.0
2001-06-11,15.9,15.9,15.67,15.75,11800,5.34036799310625,5.34036799310625,5.26311738691666,5.28998716298261,35132.4103960989,0.0,1.0
2001-06-12,15.9,15.9,15.67,15.67,29600,5.34036799310625,5.34036799310625,5.26311738691666,5.26311738691666,88128.7582817397,0.0,1.0
2001-06-13,15.99,16.0,15.7,15.9,3067,5.37059649118044,5.37395521318868,5.27319355294139,5.34036799310625,9131.44938007079,0.0,1.0
2001-06-14,15.7,15.9,15.7,15.9,4267,5.27319355294139,5.34036799310625,5.27319355294139,5.34036799310625,12704.2368779792,0.0,1.0
2001-06-15,15.73,15.9,15.73,15.9,4800,5.28326971896612,5.34036799310625,5.28326971896612,5.34036799310625,14291.1499916335,0.0,1.0
2001-06-18,15.85,15.85,15.67,15.67,2000,5.32357438306503,5.32357438306503,5.26311738691666,5.26311738691666,5954.64582984728,0.0,1.0
2001-06-19,15.67,15.9,15.5,15.85,24267,5.26311738691666,5.34036799310625,5.20601911277653,5.32357438306503,72250.695176452,0.0,1.0
2001-06-20,15.67,15.82,15.67,15.82,7267,5.26311738691666,5.31349821704031,5.26311738691666,5.31349821704031,21636.2056227501,0.0,1.0
2001-06-21,16.0,16.0,15.67,15.67,4600,5.37395521318868,5.37395521318868,5.26311738691666,5.26311738691666,13695.6854086487,0.0,1.0
2001-06-22,15.67,15.8,15.67,15.8,4400,5.26311738691666,5.30678077302382,5.26311738691666,5.30678077302382,13100.220825664,0.0,1.0
2001-06-25,15.95,15.95,15.95,15.95,1200,5.35716160314746,5.35716160314746,5.35716160314746,5.35716160314746,3572.78749790837,0.0,1.0
2001-06-26,15.75,15.75,15.67,15.68,11600,5.28998716298261,5.28998716298261,5.26311738691666,5.2664761089249,34536.9458131142,0.0,1.0
2001-06-27,15.88,15.88,15.88,15.88,400,5.33365054908976,5.33365054908976,5.33365054908976,5.33365054908976,1190.92916596946,0.0,1.0
2001-06-28,15.6,15.91,15.6,15.88,6200,5.23960633285896,5.34372671511449,5.23960633285896,5.33365054908976,18459.4020725266,0.0,1.0
2001-06-29,15.6,15.6,15.6,15.6,0,5.23960633285896,5.23960633285896,5.23960633285896,5.23960633285896,0,0.0,1.0
2001-07-02,15.35,15.6,15.35,15.58,9200,5.15563828265289,5.23960633285896,5.15563828265289,5.23288888884248,27391.3708172975,0.0,1.0
2001-07-03,15.5,15.5,15.35,15.35,600,5.20601911277653,5.20601911277653,5.15563828265289,5.15563828265289,1786.39374895418,0.0,1.0
2001-07-05,15.6,15.6,15.6,15.6,67,5.23960633285896,5.23960633285896,5.23960633285896,5.23960633285896,199.480635299884,0.0,1.0
2001-07-06,15.35,15.35,15.35,15.35,67,5.15563828265289,5.15563828265289,5.15563828265289,5.15563828265289,199.480635299884,0.0,1.0
2001-07-09,15.2,15.35,15.2,15.23,4267,5.10525745252924,5.15563828265289,5.10525745252924,5.11533361855397,12704.2368779792,0.0,1.0
2001-07-10,15.1,15.1,15.05,15.1,3000,5.07167023244681,5.07167023244681,5.0548766224056,5.07167023244681,8931.96874477092,0.0,1.0
2001-07-11,14.19,15.05,14.19,15.05,9667,4.76602652969671,5.0548766224056,4.76602652969671,5.0548766224056,28781.7806185668,0.0,1.0
2001-07-12,14.66,14.66,14.5,14.5,1267,4.92388646408413,4.92388646408413,4.87014691195224,4.87014691195224,3772.26813320825,0.0,1.0
2001-07-13,14.4,14.8,14.4,14.8,1200,4.83655969186981,4.97090857219953,4.83655969186981,4.97090857219953,3572.78749790837,0.0,1.0
2001-07-16,14.8,14.8,14.8,14.8,1200,4.97090857219953,4.97090857219953,4.97090857219953,4.97090857219953,3572.78749790836,0.0,1.0
2001-07-17,15.2,15.2,14.86,14.86,8267,5.10525745252924,5.10525745252924,4.99106090424899,4.99106090424899,24613.5285376737,0.0,1.0
2001-07-18,16.1,16.1,15.2,15.2,17200,5.40754243327111,5.40754243327111,5.10525745252924,5.10525745252924,51209.9541366866,0.0,1.0
2001-07-19,17.05,17.4,16.4,16.4,13467,5.72662102405419,5.84417629434269,5.50830409351839,5.50830409351839,40095.6076952766,0.0,1.0
2001-07-20,17.15,17.15,17.0,17.15,1800,5.76020824413661,5.76020824413661,5.70982741401297,5.76020824413661,5359.18124686255,0.0,1.0
2001-07-23,17.0,17.2,16.96,17.0,9667,5.70982741401297,5.77700185417783,5.69639252598,5.70982741401297,28781.7806185668,0.0,1.0
2001-07-24,17.0,17.05,16.96,17.0,8067,5.70982741401297,5.72662102405419,5.69639252598,5.70982741401297,24018.063954689,0.0,1.0
2001-07-25,17.05,17.14,17.05,17.05,5067,5.72662102405419,5.75684952212837,5.72662102405419,5.72662102405419,15086.0952099181,0.0,1.0
2001-07-26,17.1,17.25,17.1,17.25,9800,5.7434146340954,5.79379546421904,5.7434146340954,5.79379546421904,29177.7645662517,0.0,1.0
2001-07-27,17.1,17.25,17.1,17.25,10400,5.7434146340954,5.79379546421904,5.7434146340954,5.79379546421904,30964.1583152058,0.0,1.0
2001-07-30,17.05,17.1,17.05,17.1,200,5.72662102405419,5.7434146340954,5.72662102405419,5.7434146340954,595.464582984727,0.0,1.0
2001-07-31,17.1,17.32,17.1,17.23,2800,5.7434146340954,5.81730651827674,5.7434146340954,5.78707802020256,8336.50416178619,0.0,1.0
2001-08-01,17.05,17.1,17.05,17.1,467,5.72662102405419,5.7434146340954,5.72662102405419,5.7434146340954,1390.40980126934,0.0,1.0
2001-08-02,17.0,17.05,17.0,17.05,400,5.70982741401297,5.72662102405419,5.70982741401297,5.72662102405419,1190.92916596946,0.0,1.0
2001-08-03,16.2,16.85,16.2,16.85,1267,5.44112965335354,5.65944658388933,5.44112965335354,5.65944658388933,3772.26813320825,0.0,1.0
2001-08-06,16.17,16.25,16.17,16.25,1267,5.43105348732881,5.45792326339475,5.43105348732881,5.45792326339475,3772.26813320825,0.0,1.0
2001-08-07,16.01,17.0,16.01,16.79,400,5.37731393519692,5.70982741401297,5.37731393519692,5.63929425183987,1190.92916596946,0.0,1.0
2001-08-08,15.99,17.0,15.99,16.84,7000,5.37059649118044,5.70982741401297,5.37059649118044,5.65608786188108,20841.2604044655,0.0,1.0
2001-08-09,16.0,16.4,15.8,16.0,5267,5.37395521318868,5.50830409351839,5.30678077302382,5.37395521318868,15681.5597929028,0.0,1.0
2001-08-10,16.25,16.25,16.25,16.25,467,5.45792326339475,5.45792326339475,5.45792326339475,5.45792326339475,1390.40980126934,0.0,1.0
2001-08-13,16.35,16.35,16.25,16.25,3867,5.49151048347718,5.49151048347718,5.45792326339475,5.45792326339475,11513.3077120097,0.0,1.0
2001-08-14,16.17,17.0,16.17,16.5,6667,5.43105348732881,5.70982741401297,5.43105348732881,5.54189131360082,19849.8118737959,0.0,1.0
2001-08-15,16.38,17.0,16.38,16.75,4000,5.50158664950191,5.70982741401297,5.50158664950191,5.6258593638069,11909.2916596946,0.0,1.0
2001-08-16,16.98,17.0,16.98,17.0,3667,5.70310996999649,5.70982741401297,5.70310996999649,5.70982741401297,10917.843129025,0.0,1.0
2001-08-17,16.98,16.98,16.98,16.98,0,5.70310996999649,5.70310996999649,5.70310996999649,5.70310996999649,0,0.0,1.0
2001-08-20,16.55,17.0,16.55,17.0,667,5.55868492364204,5.70982741401297,5.55868492364204,5.70982741401297,1985.87438425407,0.0,1.0
2001-08-21,16.9,16.9,16.9,16.9,67,5.67624019393054,5.67624019393054,5.67624019393054,5.67624019393054,199.480635299884,0.0,1.0
2001-08-22,17.4,17.4,16.75,16.8,3867,5.84417629434269,5.84417629434269,5.6258593638069,5.64265297384811,11513.3077120097,0.0,1.0
2001-08-23,17.4,17.4,17.25,17.4,467,5.84417629434269,5.84417629434269,5.79379546421904,5.84417629434269,1390.40980126934,0.0,1.0
2001-08-24,17.1,17.1,16.75,16.75,6867,5.7434146340954,5.7434146340954,5.6258593638069,5.6258593638069,20445.2764567806,0.0,1.0
2001-08-27,16.35,16.77,16.35,16.77,5667,5.49151048347718,5.63257680782338,5.49151048347718,5.63257680782338,16872.4889588723,0.0,1.0
2001-08-28,16.35,16.66,16.25,16.25,12867,5.49151048347718,5.59563086573271,5.45792326339475,5.45792326339475,38309.2139463225,0.0,1.0
2001-08-29,16.45,16.45,16.3,16.35,3467,5.52509770355961,5.52509770355961,5.47471687343597,5.49151048347718,10322.3785460403,0.0,1.0
2001-08-30,16.3,16.35,15.65,16.25,1400,5.47471687343597,5.49151048347718,5.25639994290018,5.45792326339475,4168.25208089309,0.0,1.0
2001-08-31,16.3,16.3,16.0,16.02,6400,5.47471687343597,5.47471687343597,5.37395521318868,5.38067265720516,19054.8666555113,0.0,1.0
2001-09-04,16.3,16.3,16.3,16.3,0,5.47471687343597,5.47471687343597,5.47471687343597,5.47471687343597,0,0.0,1.0
2001-09-05,16.2,16.3,16.2,16.3,3000,5.44112965335354,5.47471687343597,5.44112965335354,5.47471687343597,8931.96874477091,0.0,1.0
2001-09-06,16.1,16.17,16.1,16.1,2667,5.40754243327111,5.43105348732881,5.40754243327111,5.40754243327111,7940.52021410134,0.0,1.0
2001-09-07,16.0,16.05,15.05,16.05,4600,5.37395521318868,5.39074882322989,5.0548766224056,5.39074882322989,13695.6854086487,0.0,1.0
2001-09-10,15.8,15.8,15.75,15.75,1267,5.30678077302382,5.30678077302382,5.28998716298261,5.28998716298261,3772.26813320825,0.0,1.0
2001-09-17,15.25,16.0,15.25,16.0,2600,5.12205106257046,5.37395521318868,5.12205106257046,5.37395521318868,7741.03957880146,0.0,1.0
2001-09-18,15.25,15.25,15.25,15.25,2067,5.12205106257046,5.12205106257046,5.12205106257046,5.12205106257046,6154.12646514716,0.0,1.0
2001-09-19,15.25,15.25,15.25,15.25,1667,5.12205106257046,5.12205106257046,5.12205106257046,5.12205106257046,4963.1972991777,0.0,1.0
2001-09-20,15.0,15.94,15.0,15.94,11067,5.03808301236439,5.35380288113922,5.03808301236439,5.35380288113922,32950.0326994599,0.0,1.0
2001-09-21,15.1,15.1,15.0,15.1,267,5.07167023244681,5.07167023244681,5.03808301236439,5.07167023244681,794.945218284612,0.0,1.0
2001-09-24,15.1,15.47,15.1,15.22,1800,5.07167023244681,5.1959429467518,5.07167023244681,5.11197489654573,5359.18124686255,0.0,1.0
2001-09-25,15.1,15.22,15.1,15.1,7000,5.07167023244681,5.11197489654573,5.07167023244681,5.07167023244681,20841.2604044655,0.0,1.0
2001-09-26,15.2,15.25,15.0,15.25,3200,5.10525745252924,5.12205106257046,5.03808301236439,5.12205106257046,9527.43332775565,0.0,1.0
2001-09-27,15.5,15.5,15.5,15.5,1000,5.20601911277653,5.20601911277653,5.20601911277653,5.20601911277653,2977.32291492364,0.0,1.0
2001-09-28,16.0,16.0,15.74,15.74,1400,5.37395521318868,5.37395521318868,5.28662844097436,5.28662844097436,4168.25208089309,0.0,1.0
2001-10-01,15.2,15.2,15.2,15.2,1467,5.10525745252924,5.10525745252924,5.10525745252924,5.10525745252924,4367.73271619298,0.0,1.0
2001-10-02,15.25,15.25,15.25,15.25,600,5.12205106257046,5.12205106257046,5.12205106257046,5.12205106257046,1786.39374895418,0.0,1.0
2001-10-03,15.25,15.25,15.25,15.25,3000,5.12205106257046,5.12205106257046,5.12205106257046,5.12205106257046,8931.96874477091,0.0,1.0
2001-10-04,15.75,15.75,15.75,15.75,200,5.28998716298261,5.28998716298261,5.28998716298261,5.28998716298261,595.464582984727,0.0,1.0
2001-10-05,15.55,15.55,15.55,15.55,1000,5.22281272281775,5.22281272281775,5.22281272281775,5.22281272281775,2977.32291492364,0.0,1.0
2001-10-08,15.55,15.55,15.55,15.55,0,5.22281272281775,5.22281272281775,5.22281272281775,5.22281272281775,0,0.0,1.0
2001-10-09,15.5,15.5,15.5,15.5,4800,5.20601911277653,5.20601911277653,5.20601911277653,5.20601911277653,14291.1499916335,0.0,1.0
2001-10-10,15.5,15.5,15.5,15.5,667,5.20601911277653,5.20601911277653,5.20601911277653,5.20601911277653,1985.87438425407,0.0,1.0
2001-10-11,15.5,15.5,15.3,15.5,5467,5.20601911277653,5.20601911277653,5.13884467261167,5.20601911277653,16277.0243758875,0.0,1.0
2001-10-12,15.25,15.32,15.25,15.32,1667,5.12205106257046,5.14556211662816,5.12205106257046,5.14556211662816,4963.1972991777,0.0,1.0
2001-10-15,16.76,16.76,15.5,15.5,6267,5.62921808581514,5.62921808581514,5.20601911277653,5.20601911277653,18658.8827078264,0.0,1.0
2001-10-16,16.1,16.1,16.1,16.1,267,5.40754243327111,5.40754243327111,5.40754243327111,5.40754243327111,794.945218284611,0.0,1.0
2001-10-17,16.0,16.15,16.0,16.15,1000,5.37395521318868,5.42433604331232,5.37395521318868,5.42433604331232,2977.32291492364,0.0,1.0
2001-10-18,15.2,16.13,15.2,16.13,7067,5.10525745252924,5.41761859929584,5.10525745252924,5.41761859929584,21040.7410397654,0.0,1.0
2001-10-19,16.0,16.48,15.2,15.2,9600,5.37395521318868,5.53517386958434,5.10525745252924,5.10525745252924,28582.2999832669,0.0,1.0
2001-10-22,16.1,16.1,16.1,16.1,267,5.40754243327111,5.40754243327111,5.40754243327111,5.40754243327111,794.945218284611,0.0,1.0
2001-10-23,16.1,16.1,15.75,15.75,4067,5.40754243327111,5.40754243327111,5.28998716298261,5.28998716298261,12108.7722949944,0.0,1.0
2001-10-24,15.75,15.75,15.75,15.75,200,5.28998716298261,5.28998716298261,5.28998716298261,5.28998716298261,595.464582984727,0.0,1.0
2001-10-25,15.5,16.1,15.05,15.75,2400,5.20601911277653,5.40754243327111,5.0548766224056,5.28998716298261,7145.57499581674,0.0,1.0
2001-10-26,15.25,15.25,15.05,15.05,2200,5.12205106257046,5.12205106257046,5.0548766224056,5.0548766224056,6550.110412832,0.0,1.0
2001-10-29,16.0,16.29,16.0,16.29,400,5.37395521318868,5.47135815142772,5.37395521318868,5.47135815142772,1190.92916596946,0.0,1.0
2001-10-30,16.0,16.0,16.0,16.0,0,5.37395521318868,5.37395521318868,5.37395521318868,5.37395521318868,0,0.0,1.0
2001-10-31,16.0,16.0,16.0,16.0,0,5.37395521318868,5.37395521318868,5.37395521318868,5.37395521318868,0,0.0,1.0
2001-11-01,15.65,17.2,15.65,16.48,2800,5.25639994290018,5.77700185417783,5.25639994290018,5.53517386958434,8336.50416178618,0.0,1.0
2001-11-02,15.65,15.65,15.65,15.65,0,5.25639994290018,5.25639994290018,5.25639994290018,5.25639994290018,0,0.0,1.0
2001-11-05,16.15,16.15,16.15,16.15,600,5.42433604331232,5.42433604331232,5.42433604331232,5.42433604331232,1786.39374895418,0.0,1.0
2001-11-06,16.6,17.0,16.5,16.5,1600,5.57547853368325,5.70982741401297,5.54189131360082,5.54189131360082,4763.71666387783,0.0,1.0
2001-11-07,15.91,16.1,15.91,16.1,1000,5.34372671511449,5.40754243327111,5.34372671511449,5.40754243327111,2977.32291492364,0.0,1.0
2001-11-08,16.31,16.31,15.75,15.75,5267,5.47807559544421,5.47807559544421,5.28998716298261,5.28998716298261,15681.5597929028,0.0,1.0
2001-11-09,16.3,16.3,16.3,16.3,0,5.47471687343597,5.47471687343597,5.47471687343597,5.47471687343597,0,0.0,1.0
2001-11-12,16.3,16.3,16.3,16.3,0,5.47471687343597,5.47471687343597,5.47471687343597,5.47471687343597,0,0.0,1.0
2001-11-13,16.0,16.0,16.0,16.0,2000,5.37395521318868,5.37395521318868,5.37395521318868,5.37395521318868,5954.64582984728,0.0,1.0
2001-11-14,15.6,15.6,15.6,15.6,200,5.32021566105679,5.32021566105679,5.32021566105679,5.32021566105679,586.442392333444,0.24,1.0
2001-11-15,15.35,15.35,15.35,15.35,267,5.2349557946937,5.2349557946937,5.2349557946937,5.2349557946937,782.900593765148,0.0,1.0
2001-11-16,16.95,16.95,15.95,15.95,1000,5.78061893941747,5.78061893941747,5.43957947396512,5.43957947396512,2932.21196166722,0.0,1.0
2001-11-19,16.95,16.95,16.95,16.95,1200,5.78061893941747,5.78061893941747,5.78061893941747,5.78061893941747,3518.65435400067,0.0,1.0
2001-11-20,15.75,16.95,15.75,16.95,2467,5.37137158087465,5.78061893941747,5.37137158087465,5.78061893941747,7233.76690943303,0.0,1.0
2001-11-21,16.65,16.95,16.65,16.95,1200,5.67830709978177,5.78061893941747,5.67830709978177,5.78061893941747,3518.65435400066,0.0,1.0
2001-11-23,16.65,16.65,16.65,16.65,0,5.67830709978177,5.67830709978177,5.67830709978177,5.67830709978177,0,0.0,1.0
2001-11-26,16.95,16.95,16.0,16.0,400,5.78061893941747,5.78061893941747,5.45663144723773,5.45663144723773,1172.88478466689,0.0,1.0
2001-11-27,16.0,16.0,16.0,16.0,200,5.45663144723773,5.45663144723773,5.45663144723773,5.45663144723773,586.442392333444,0.0,1.0
2001-11-28,16.35,16.35,16.35,16.35,467,5.57599526014606,5.57599526014606,5.57599526014606,5.57599526014606,1369.34298609859,0.0,1.0
2001-11-29,16.3,16.6,16.3,16.5,5067,5.55894328687344,5.66125512650915,5.55894328687344,5.62715117996391,14857.5180097678,0.0,1.0
2001-11-30,16.3,16.3,16.3,16.3,467,5.55894328687344,5.55894328687344,5.55894328687344,5.55894328687344,1369.34298609859,0.0,1.0
2001-12-03,16.3,16.5,16.3,16.5,800,5.55894328687344,5.62715117996391,5.55894328687344,5.62715117996391,2345.76956933378,0.0,1.0
2001-12-04,16.35,16.9,16.3,16.9,3267,5.57599526014606,5.76356696614486,5.55894328687344,5.76356696614486,9579.53647876681,0.0,1.0
2001-12-05,16.25,16.25,16.25,16.25,467,5.54189131360082,5.54189131360082,5.54189131360082,5.54189131360082,1369.34298609859,0.0,1.0
2001-12-06,16.5,16.5,16.5,16.5,267,5.62715117996391,5.62715117996391,5.62715117996391,5.62715117996391,782.900593765148,0.0,1.0
2001-12-07,16.5,16.5,16.25,16.5,400,5.62715117996391,5.62715117996391,5.54189131360082,5.62715117996391,1172.88478466689,0.0,1.0
2001-12-10,16.0,16.7,16.0,16.5,2667,5.45663144723773,5.69535907305439,5.45663144723773,5.62715117996391,7820.20930176648,0.0,1.0
2001-12-11,16.0,16.42,16.0,16.42,1800,5.45663144723773,5.59986802272773,5.45663144723773,5.59986802272773,5277.981531001,0.0,1.0
2001-12-12,16.0,16.0,16.0,16.0,0,5.45663144723773,5.45663144723773,5.45663144723773,5.45663144723773,0,0.0,1.0
2001-12-13,16.34,16.34,16.0,16.1,2600,5.57258486549154,5.57258486549154,5.45663144723773,5.49073539378297,7623.75110033477,0.0,1.0
2001-12-14,16.0,16.34,16.0,16.34,867,5.45663144723773,5.57258486549154,5.45663144723773,5.57258486549154,2542.22777076548,0.0,1.0
2001-12-17,16.0,16.0,16.0,16.0,0,5.45663144723773,5.45663144723773,5.45663144723773,5.45663144723773,0,0.0,1.0
2001-12-18,16.2,16.2,16.0,16.0,2067,5.52483934032821,5.52483934032821,5.45663144723773,5.45663144723773,6060.88212476614,0.0,1.0
2001-12-19,16.2,16.2,16.2,16.2,0,5.52483934032821,5.52483934032821,5.52483934032821,5.52483934032821,0,0.0,1.0
2001-12-20,16.3,16.3,16.3,16.3,267,5.55894328687344,5.55894328687344,5.55894328687344,5.55894328687344,782.900593765148,0.0,1.0
2001-12-21,16.3,16.3,16.3,16.3,467,5.55894328687344,5.55894328687344,5.55894328687344,5.55894328687344,1369.34298609859,0.0,1.0
2001-12-24,16.3,16.3,16.3,16.3,0,5.55894328687344,5.55894328687344,5.55894328687344,5.55894328687344,0,0.0,1.0
2001-12-26,15.65,16.15,15.65,16.15,3400,5.33726763432941,5.50778736705559,5.33726763432941,5.50778736705559,9969.52066966855,0.0,1.0
2001-12-27,16.0,16.28,15.7,16.28,1400,5.45663144723773,5.55212249756439,5.35431960760203,5.55212249756439,4105.09674633411,0.0,1.0
2001-12-28,15.75,16.35,15.75,16.35,3600,5.37137158087465,5.57599526014606,5.37137158087465,5.57599526014606,10555.963062002,0.0,1.0
2001-12-31,16.24,16.24,16.24,16.24,200,5.5384809189463,5.5384809189463,5.5384809189463,5.5384809189463,586.442392333444,0.0,1.0
2002-01-02,16.0,16.0,15.5,16.0,2800,5.45663144723773,5.45663144723773,5.28611171451155,5.45663144723773,8210.19349266822,0.0,1.0
2002-01-03,16.35,16.35,16.3,16.35,6400,5.57599526014606,5.57599526014606,5.55894328687344,5.57599526014606,18766.1565546702,0.0,1.0
2002-01-04,16.65,16.65,16.45,16.45,1000,5.67830709978177,5.67830709978177,5.6100992066913,5.6100992066913,2932.21196166722,0.0,1.0
2002-01-07,16.75,17.0,16.75,16.75,3467,5.712411046327,5.79767091269009,5.712411046327,5.712411046327,10165.9788711003,0.0,1.0
2002-01-08,17.69,17.75,17.12,17.12,13067,6.03298814385222,6.05345051177936,5.83859564854438,5.83859564854438,38315.2137031056,0.0,1.0
2002-01-09,17.3,17.38,17.0,17.0,3467,5.8999827523258,5.92726590956199,5.79767091269009,5.79767091269009,10165.9788711003,0.0,1.0
2002-01-10,17.25,17.88,17.25,17.88,4400,5.88293077905318,6.09778564228817,5.88293077905318,6.09778564228817,12901.7326313358,0.0,1.0
2002-01-11,17.25,17.85,17.25,17.85,600,5.88293077905318,6.0875544583246,5.88293077905318,6.0875544583246,1759.32717700033,0.0,1.0
2002-01-14,17.35,17.85,17.0,17.39,10800,5.91703472559842,6.0875544583246,5.79767091269009,5.93067630421651,31667.889186006,0.0,1.0
2002-01-15,17.79,18.0,17.35,17.85,8867,6.06709209039746,6.13871037814245,5.91703472559842,6.0875544583246,25999.9234641032,0.0,1.0
2002-01-16,18.2,18.25,17.8,18.0,26067,6.20691827123292,6.22397024450554,6.07050248505198,6.13871037814245,76433.9692047795,0.0,1.0
2002-01-17,18.25,18.25,18.0,18.2,8867,6.22397024450554,6.22397024450554,6.13871037814245,6.20691827123292,25999.9234641032,0.0,1.0
2002-01-18,18.62,18.65,18.2,18.2,5000,6.35015484672291,6.36038603068648,6.20691827123292,6.20691827123292,14661.0598083361,0.0,1.0
2002-01-22,18.82,18.82,18.63,18.63,10067,6.41836273981338,6.41836273981338,6.35356524137744,6.35356524137744,29518.5778181039,0.0,1.0
2002-01-23,19.0,19.0,18.85,19.0,3400,6.47974984359481,6.47974984359481,6.42859392377696,6.47974984359481,9969.52066966855,0.0,1.0
2002-01-24,19.25,19.25,18.82,19.01,4867,6.5650097099579,6.5650097099579,6.41836273981338,6.48316023824933,14271.0756174344,0.0,1.0
2002-01-25,19.56,19.99,19.25,19.25,12200,6.67073194424813,6.81737891439264,6.5650097099579,6.5650097099579,35772.9859323401,0.0,1.0
2002-01-28,19.77,20.0,19.67,19.99,9867,6.74235023199313,6.82078930904717,6.70824628544789,6.81737891439264,28932.1354257704,0.0,1.0
2002-01-29,19.75,20.0,19.66,19.66,5267,6.73552944268408,6.82078930904717,6.70483589079337,6.70483589079337,15443.9604021012,0.0,1.0
2002-01-30,20.0,20.0,19.72,19.95,6267,6.82078930904717,6.82078930904717,6.72529825872051,6.80373733577455,18376.1723637685,0.0,1.0
2002-01-31,19.8,20.25,19.8,20.0,6600,6.7525814159567,6.90604917541026,6.7525814159567,6.82078930904717,19352.5989470036,0.0,1.0
2002-02-01,19.51,20.5,19.51,20.5,4800,6.65367997097551,6.99130904177335,6.65367997097551,6.99130904177335,14074.6174160027,0.0,1.0
2002-02-04,20.25,20.26,19.4,19.76,6067,6.90604917541026,6.90945957006478,6.61616562977575,6.7389398373386,17789.729971435,0.0,1.0
2002-02-05,20.2,20.2,19.4,19.4,5867,6.88899720213764,6.88899720213764,6.61616562977575,6.61616562977575,17203.2875791016,0.0,1.0
2002-02-06,20.26,20.26,20.26,20.26,67,6.90945957006478,6.90945957006478,6.90945957006478,6.90945957006478,196.458201431704,0.0,1.0
2002-02-07,20.5,20.5,20.26,20.26,4400,6.99130904177335,6.99130904177335,6.90945957006478,6.90945957006478,12901.7326313358,0.0,1.0
2002-02-08,20.25,20.5,20.15,20.25,3467,6.90604917541026,6.99130904177335,6.87194522886502,6.90604917541026,10165.9788711002,0.0,1.0
2002-02-11,20.15,20.5,20.15,20.15,4867,6.87194522886502,6.99130904177335,6.87194522886502,6.87194522886502,14271.0756174344,0.0,1.0
2002-02-12,20.5,20.5,20.15,20.5,1667,6.99130904177335,6.99130904177335,6.87194522886502,6.99130904177335,4887.99734009925,0.0,1.0
2002-02-13,20.15,20.25,20.15,20.25,2200,6.87194522886502,6.90604917541026,6.87194522886502,6.90604917541026,6450.86631566789,0.0,1.0
2002-02-14,20.62,20.62,20.15,20.15,2400,7.03223377762763,7.03223377762763,6.87194522886502,6.87194522886502,7037.30870800133,0.0,1.0
2002-02-15,20.62,20.62,20.15,20.62,3600,7.03223377762763,7.03223377762763,6.87194522886502,7.03223377762763,10555.963062002,0.0,1.0
2002-02-19,20.5,20.5,20.0,20.2,12467,6.99130904177335,6.99130904177335,6.82078930904717,6.88899720213764,36555.8865261052,0.0,1.0
2002-02-20,20.3,20.5,20.0,20.5,4067,6.92310114868288,6.99130904177335,6.82078930904717,6.99130904177335,11925.3060481006,0.0,1.0
2002-02-21,20.4,20.4,20.4,20.4,800,6.95720509522811,6.95720509522811,6.95720509522811,6.95720509522811,2345.76956933378,0.0,1.0
2002-02-22,20.75,20.75,20.25,20.75,1800,7.07656890813644,7.07656890813644,6.90604917541026,7.07656890813644,5277.98153100099,0.0,1.0
2002-02-25,20.75,20.75,20.25,20.57,2000,7.07656890813644,7.07656890813644,6.90604917541026,7.01518180435501,5864.42392333444,0.0,1.0
2002-02-26,20.3,20.6,20.3,20.6,2000,6.92310114868288,7.02541298831858,6.92310114868288,7.02541298831858,5864.42392333444,0.0,1.0
2002-02-27,20.35,20.75,20.35,20.35,1867,6.94015312195549,7.07656890813644,6.94015312195549,6.94015312195549,5474.4397324327,0.0,1.0
2002-02-28,20.73,20.75,20.35,20.35,1200,7.06974811882739,7.07656890813644,6.94015312195549,6.94015312195549,3518.65435400066,0.0,1.0
2002-03-01,20.6,20.6,20.6,20.6,200,7.02541298831858,7.02541298831858,7.02541298831858,7.02541298831858,586.442392333444,0.0,1.0
2002-03-04,20.3,20.55,20.3,20.55,1067,6.92310114868288,7.00836101504597,6.92310114868288,7.00836101504597,3128.67016309892,0.0,1.0
2002-03-05,20.3,20.45,20.3,20.3,3267,6.92310114868288,6.97425706850073,6.92310114868288,6.92310114868288,9579.5364787668,0.0,1.0
2002-03-06,20.75,20.75,20.3,20.3,9667,7.07656890813644,7.07656890813644,6.92310114868288,6.92310114868288,28345.693033437,0.0,1.0
2002-03-07,20.5,21.0,20.25,20.25,4200,6.99130904177335,7.16182877449953,6.90604917541026,6.90604917541026,12315.2902390023,0.0,1.0
2002-03-08,20.05,20.17,20.05,20.17,800,6.83784128231979,6.87876601817407,6.83784128231979,6.87876601817407,2345.76956933377,0.0,1.0
2002-03-11,20.45,20.45,20.0,20.0,4600,6.97425706850073,6.97425706850073,6.82078930904717,6.82078930904717,13488.1750236692,0.0,1.0
2002-03-12,20.75,20.75,20.5,20.75,1600,7.07656890813644,7.07656890813644,6.99130904177335,7.07656890813644,4691.53913866755,0.0,1.0
2002-03-13,20.5,20.74,20.45,20.74,1600,6.99130904177335,7.07315851348191,6.97425706850073,7.07315851348191,4691.53913866755,0.0,1.0
2002-03-14,20.8,20.8,20.45,20.8,1267,7.09362088140905,7.09362088140905,6.97425706850073,7.09362088140905,3715.11255543237,0.0,1.0
2002-03-15,21.0,21.0,20.93,20.93,267,7.16182877449953,7.16182877449953,7.13795601191786,7.13795601191786,782.900593765147,0.0,1.0
2002-03-18,20.5,21.0,20.45,20.45,14067,6.99130904177335,7.16182877449953,6.97425706850073,6.97425706850073,41247.4256647728,0.0,1.0
2002-03-19,21.0,21.0,20.5,21.0,3400,7.16182877449953,7.16182877449953,6.99130904177335,7.16182877449953,9969.52066966854,0.0,1.0
2002-03-20,21.05,21.05,20.34,20.55,7667,7.17888074777215,7.17888074777215,6.93674272730097,7.00836101504597,22481.2691101026,0.0,1.0
2002-03-21,21.0,21.25,20.75,21.25,2800,7.16182877449953,7.24708864086262,7.07656890813644,7.24708864086262,8210.19349266821,0.0,1.0
2002-03-22,21.0,21.0,20.64,20.65,800,7.16182877449953,7.16182877449953,7.03905456693668,7.0424649615912,2345.76956933378,0.0,1.0
2002-03-25,21.75,21.75,21.0,21.0,5400,7.41760837358879,7.41760837358879,7.16182877449953,7.16182877449953,15833.944593003,0.0,1.0
2002-03-26,21.5,21.75,21.01,21.75,6400,7.33234850722571,7.41760837358879,7.16523916915405,7.41760837358879,18766.1565546702,0.0,1.0
2002-03-27,21.47,21.8,21.45,21.55,11200,7.32211732326213,7.43466034686141,7.31529653395309,7.34940048049832,32840.7739706729,0.0,1.0
2002-03-28,21.5,21.75,20.86,21.75,7800,7.33234850722571,7.41760837358879,7.1140832493362,7.41760837358879,22871.2533010043,0.0,1.0
2002-04-01,21.5,22.0,21.33,22.0,23467,7.33234850722571,7.50286823995188,7.2743717980988,7.50286823995188,68810.2181044446,0.0,1.0
2002-04-02,21.7,22.0,20.96,21.38,6200,7.40055640031618,7.50286823995188,7.14818719588143,7.29142377137142,18179.7141623368,0.0,1.0
2002-04-03,22.35,22.35,21.0,21.7,15267,7.62223205286021,7.62223205286021,7.16182877449953,7.40055640031618,44766.0800187735,0.0,1.0
2002-04-04,22.75,22.75,21.78,22.29,16400,7.75864783904115,7.75864783904115,7.42783955755237,7.60176968493307,48088.2761713424,0.0,1.0
2002-04-05,23.0,23.0,22.4,22.87,10067,7.84390770540424,7.84390770540424,7.63928402613283,7.79957257489544,29518.5778181039,0.0,1.0
2002-04-08,22.95,23.0,22.4,22.4,6200,7.82685573213162,7.84390770540424,7.63928402613283,7.63928402613283,18179.7141623368,0.0,1.0
2002-04-09,23.5,23.5,22.83,22.95,11067,8.01442743813042,8.01442743813042,7.78593099627734,7.82685573213162,32450.7897797711,0.0,1.0
2002-04-10,24.75,24.75,23.25,23.65,10667,8.44072676994587,8.44072676994587,7.92916757176733,8.06558335794828,31277.9049951042,0.0,1.0
2002-04-11,25.0,25.0,24.62,24.75,11800,8.61124650267205,8.61124650267205,8.48035555583144,8.52513403764533,34257.5258887853,0.25,1.0
2002-04-12,25.5,25.9,25.0,25.0,8067,8.78347143272549,8.92125137676824,8.61124650267205,8.61124650267205,23419.9543512569,0.0,1.0
2002-04-15,25.5,25.75,25.3,25.49,24067,8.78347143272549,8.86958389775221,8.71458146070412,8.78002693412442,69870.8369123218,0.0,1.0
2002-04-16,25.25,25.5,24.9,25.5,6800,8.69735896769877,8.78347143272549,8.57680151666136,8.78347143272549,19741.6250884526,0.0,1.0
2002-04-17,24.5,25.13,23.8,25.13,7467,8.43902157261861,8.65602498448594,8.19790667054379,8.65602498448594,21678.046255217,0.0,1.0
2002-04-18,24.95,24.95,23.9,24.5,2467,8.59402400966671,8.59402400966671,8.23235165655448,8.43902157261861,7162.14545488419,0.0,1.0
2002-04-19,24.9,25.0,23.0,23.0,6267,8.57680151666136,8.61124650267205,7.92234678245829,7.92234678245829,18194.2300631371,0.0,1.0
2002-04-22,24.55,24.9,23.77,24.9,4400,8.45624406562395,8.57680151666136,8.18757317474059,8.57680151666136,12773.9927042928,0.0,1.0
2002-04-23,23.99,24.55,23.8,24.55,3267,8.2633521439641,8.45624406562395,8.19790667054379,8.45624406562395,9484.68958293743,0.0,1.0
2002-04-24,24.25,24.25,24.05,24.05,8867,8.35290910759189,8.35290910759189,8.28401913557051,8.28401913557051,25742.4984793101,0.0,1.0
2002-04-25,24.14,24.25,24.0,24.25,5200,8.31501962298013,8.35290910759189,8.26679664256517,8.35290910759189,15096.5368323461,0.0,1.0
2002-04-26,23.13,24.14,23.13,24.14,7000,7.96712526427218,8.31501962298013,7.96712526427218,8.31501962298013,20322.2611204659,0.0,1.0
2002-04-29,24.0,24.0,23.03,23.03,3667,8.26679664256517,8.26679664256517,7.93268027826149,7.93268027826149,10645.9616469641,0.0,1.0
2002-04-30,23.03,24.0,23.03,23.05,4600,7.93268027826149,8.26679664256517,7.93268027826149,7.93956927546363,13354.6287363062,0.0,1.0
2002-05-01,23.75,24.0,23.02,24.0,4667,8.18068417753845,8.26679664256517,7.92923577966042,8.26679664256517,13549.1418070306,0.0,1.0
2002-05-02,25.0,25.0,23.75,23.75,4667,8.61124650267205,8.61124650267205,8.18068417753845,8.18068417753845,13549.1418070306,0.0,1.0
2002-05-03,24.59,24.6,24.5,24.6,3867,8.47002206002823,8.4734665586293,8.43902157261861,8.4734665586293,11226.5976789774,0.0,1.0
2002-05-06,24.41,24.84,24.41,24.59,10667,8.40802108520899,8.55613452505495,8.40802108520899,8.47002206002823,30968.2227674299,0.0,1.0
2002-05-07,24.61,24.76,24.41,24.41,14667,8.47691105723037,8.5285785362464,8.40802108520899,8.40802108520899,42580.9434076961,0.0,1.0
2002-05-08,25.5,25.5,24.79,24.81,10800,8.78347143272549,8.78347143272549,8.5389120320496,8.54580102925174,31354.3457287188,0.0,1.0
2002-05-09,25.0,25.07,24.55,25.07,3400,8.61124650267205,8.63535799287953,8.45624406562395,8.63535799287953,9870.81254422629,0.0,1.0
2002-05-10,24.37,24.5,24.25,24.5,600,8.39424309080471,8.43902157261861,8.35290910759189,8.43902157261861,1741.90809603993,0.0,1.0
2002-05-13,25.0,25.0,24.22,24.22,1267,8.61124650267205,8.61124650267205,8.34257561178868,8.34257561178868,3678.32926280433,0.0,1.0
2002-05-14,24.22,25.0,24.17,25.0,3267,8.34257561178868,8.61124650267205,8.32535311878334,8.61124650267205,9484.68958293744,0.0,1.0
2002-05-15,24.8,24.8,24.75,24.75,7400,8.54235653065067,8.54235653065067,8.52513403764533,8.52513403764533,21483.5331844925,0.0,1.0
2002-05-16,24.99,25.0,23.9,23.98,12400,8.60780200407098,8.61124650267205,8.23235165655448,8.25990764536303,35999.4339848253,0.0,1.0
2002-05-17,25.22,25.32,24.99,24.99,7200,8.68702547189556,8.72147045790625,8.60780200407098,8.60780200407098,20902.8971524792,0.0,1.0
2002-05-20,25.36,25.5,25.3,25.45,3067,8.73524845231053,8.78347143272549,8.71458146070412,8.76624893972015,8904.05355092412,0.0,1.0
2002-05-21,25.5,25.5,25.43,25.5,3400,8.78347143272549,8.78347143272549,8.75935994251801,8.78347143272549,9870.81254422629,0.0,1.0
2002-05-22,25.77,25.95,25.28,25.49,14400,8.87647289495435,8.93847386977359,8.70769246350198,8.78002693412442,41805.7943049584,0.0,1.0
2002-05-23,25.99,26.0,25.89,25.9,5200,8.95225186417786,8.95569636277893,8.91780687816718,8.92125137676824,15096.5368323461,0.0,1.0
2002-05-24,25.97,25.98,25.97,25.98,1400,8.94536286697572,8.94880736557679,8.94536286697572,8.94880736557679,4064.45222409318,0.0,1.0
2002-05-28,25.8,25.96,24.68,25.96,4800,8.88680639075756,8.94191836837466,8.50102254743785,8.94191836837466,13935.2647683195,0.0,1.0
2002-05-29,26.0,26.0,25.14,25.8,11600,8.95569636277893,8.95569636277893,8.65946948308701,8.88680639075756,33676.889856772,0.0,1.0
2002-05-30,26.6,27.75,25.99,26.0,60267,9.16236627884306,9.55848361796598,8.95225186417786,8.95569636277893,174965.958706731,0.0,1.0
2002-05-31,25.9,26.45,25.9,26.45,7000,8.92125137676824,9.11069879982703,8.92125137676824,9.11069879982703,20322.2611204659,0.0,1.0
2002-06-03,25.0,26.0,25.0,26.0,3600,8.61124650267205,8.95569636277893,8.61124650267205,8.95569636277893,10451.4485762396,0.0,1.0
2002-06-04,24.11,24.96,24.0,24.96,4267,8.30468612717693,8.59746850826778,8.26679664256517,8.59746850826778,12387.869743004,0.0,1.0
2002-06-05,23.72,24.74,23.72,24.74,867,8.17035068173524,8.52168953904426,8.17035068173524,8.52168953904426,2517.0571987777,0.0,1.0
2002-06-06,23.03,23.7,23.01,23.7,10400,7.93268027826149,8.1634616845331,7.92579128105936,8.1634616845331,30193.0736646922,0.0,1.0
2002-06-07,23.0,23.06,23.0,23.03,7267,7.92234678245829,7.9430137740647,7.92234678245829,7.93268027826149,21097.4102232036,0.0,1.0
2002-06-10,23.0,23.61,22.65,23.26,4867,7.92234678245829,8.13246119712348,7.80178933142088,8.01190374608607,14129.7778390439,0.0,1.0
2002-06-11,23.25,23.78,22.84,22.84,1667,8.00845924748501,8.19101767334165,7.86723480484118,7.86723480484118,4839.60132683094,0.0,1.0
2002-06-12,22.8,23.78,22.8,23.27,10000,7.85345681043691,8.19101767334165,7.85345681043691,8.01534824468714,29031.8016006655,0.0,1.0
2002-06-13,22.59,23.24,22.26,22.81,5200,7.78112233981446,8.00501474888394,7.66745388597919,7.85690130903798,15096.5368323461,0.0,1.0
2002-06-14,23.31,23.31,22.6,22.6,1667,8.02912623909142,8.02912623909142,7.78456683841553,7.78456683841553,4839.60132683095,0.0,1.0
2002-06-17,23.8,24.4,23.4,23.4,12600,8.19790667054379,8.40457658660792,8.06012672650104,8.06012672650104,36580.0700168386,0.0,1.0
2002-06-18,24.05,24.85,23.97,23.97,3667,8.28401913557051,8.55957902365602,8.25646314676196,8.25646314676196,10645.9616469641,0.0,1.0
2002-06-19,24.96,25.0,24.26,24.83,8267,8.59746850826778,8.61124650267205,8.35635360619296,8.55269002645388,24000.5903832702,0.0,1.0
2002-06-20,24.71,25.0,24.25,24.99,6667,8.51135604324105,8.61124650267205,8.35290910759189,8.60780200407098,19355.5021271637,0.0,1.0
2002-06-21,25.4,26.0,24.83,24.99,10267,8.7490264467148,8.95569636277893,8.55269002645388,8.60780200407098,29806.9507034033,0.0,1.0
2002-06-24,27.0,27.0,25.45,25.45,9600,9.30014622288581,9.30014622288581,8.76624893972015,8.76624893972015,27870.5295366389,0.0,1.0
2002-06-25,25.25,27.0,25.0,27.0,15067,8.69735896769877,9.30014622288581,8.61124650267205,9.30014622288581,43742.2154717228,0.0,1.0
2002-06-26,25.18,25.21,24.88,25.01,13867,8.67324747749129,8.68358097329449,8.56991251945922,8.61469100127312,40258.3992796429,0.0,1.0
2002-06-27,25.5,25.84,24.82,25.18,34600,8.78347143272549,8.90058438516183,8.54924552785281,8.67324747749129,100450.033538303,0.0,1.0
2002-06-28,26.43,27.95,24.88,24.88,338067,9.10380980262489,9.62737358998735,8.56991251945922,8.56991251945922,981469.40717322,0.0,1.0
2002-07-01,27.5,27.55,25.25,25.25,32667,9.47237115293925,9.4895936459446,8.69735896769877,8.69735896769877,94838.1862888942,0.0,1.0
2002-07-02,27.31,27.45,26.26,26.48,21267,9.40692567951895,9.45514865993391,9.04525332640672,9.12103229563024,61741.9324641354,0.0,1.0
2002-07-03,26.25,27.35,25.6,26.9,33000,9.04180882780565,9.42070367392322,8.81791641873618,9.26570123687513,95804.9452821963,0.0,1.0
2002-07-05,26.0,26.16,25.85,25.85,1867,8.95569636277893,9.01080834039603,8.9040288837629,8.9040288837629,5420.23735884426,0.0,1.0
2002-07-08,26.75,26.75,25.55,25.55,10400,9.21403375785909,9.21403375785909,8.80069392573083,8.80069392573083,30193.0736646922,0.0,1.0
2002-07-09,26.3,27.0,26.0,26.0,6067,9.059031320811,9.30014622288581,8.95569636277893,8.95569636277893,17613.5940311238,0.0,1.0
2002-07-10,27.75,28.0,26.07,26.4,10200,9.55848361796598,9.6445960829927,8.97980785298641,9.09347630682168,29612.4376326788,0.0,1.0
2002-07-11,28.98,29.0,26.6,27.29,25467,9.98215694589744,9.98904594309958,9.16236627884306,9.40003668231681,73935.2891364149,0.0,1.0
2002-07-12,27.16,28.06,27.13,28.05,7667,9.35525820050291,9.66526307459911,9.34492470469971,9.66181857599804,22258.6822872303,0.0,1.0
2002-07-15,27.24,27.24,26.8,27.11,10867,9.38281418931147,9.38281418931147,9.23125625086444,9.33803570749757,31548.8587994432,0.0,1.0
2002-07-16,26.94,27.99,26.61,27.2,8667,9.2794792312794,9.64115158439163,9.16581077744413,9.36903619490719,25161.8624472968,0.0,1.0
2002-07-17,27.35,27.35,26.53,26.94,7667,9.42070367392322,9.42070367392322,9.13825478863558,9.2794792312794,22258.6822872303,0.0,1.0
2002-07-18,26.75,27.31,26.7,27.04,4467,9.21403375785909,9.40692567951895,9.19681126485375,9.31392421729009,12968.5057750173,0.0,1.0
2002-07-19,26.26,26.71,26.25,26.52,6600,9.04525332640672,9.20025576345482,9.04180882780565,9.13481029003451,19160.9890564393,0.0,1.0
2002-07-22,25.66,26.5,25.66,26.2,9800,8.83858341034259,9.12792129283237,8.83858341034259,9.02458633480031,28451.1655686522,0.0,1.0
2002-07-23,24.8,25.84,24.79,25.66,11200,8.54235653065067,8.90058438516183,8.5389120320496,8.83858341034259,32515.6177927454,0.0,1.0
2002-07-24,27.4,27.4,24.77,25.0,14267,9.43792616692857,9.43792616692857,8.53202303484747,8.61124650267205,41419.6713436695,0.0,1.0
2002-07-25,27.74,28.16,26.5,26.51,18267,9.55503911936491,9.6997080606098,9.12792129283237,9.13136579143344,53032.3919839357,0.0,1.0
2002-07-26,27.6,27.75,26.95,27.72,8600,9.50681613894994,9.55848361796598,9.28292372988047,9.54815012216277,24967.3493765724,0.0,1.0
2002-07-29,27.8,27.85,27.54,27.6,11200,9.57570611097132,9.59292860397666,9.48614914734353,9.50681613894994,32515.6177927454,0.0,1.0
2002-07-30,27.75,27.8,27.25,27.74,15067,9.55848361796598,9.57570611097132,9.38625868791253,9.55503911936491,43742.2154717228,0.0,1.0
2002-07-31,26.5,27.8,26.5,27.8,12667,9.12792129283237,9.57570611097132,9.12792129283237,9.57570611097132,36774.5830875631,0.0,1.0
2002-08-01,26.6,26.72,26.46,26.67,1467,9.16236627884306,9.20370026205589,9.1141432984281,9.18647776905054,4258.96529481764,0.0,1.0
2002-08-02,26.4,26.6,26.25,26.35,7800,9.09347630682168,9.16236627884306,9.04180882780565,9.07625381381634,22644.8052485191,0.0,1.0
2002-08-05,26.17,26.4,26.15,26.4,3800,9.0142528389971,9.09347630682168,9.00736384179496,9.09347630682168,11032.0846082529,0.0,1.0
2002-08-06,25.79,26.25,25.49,26.17,7267,8.88336189215649,9.04180882780565,8.78002693412442,9.0142528389971,21097.4102232036,0.0,1.0
2002-08-07,26.24,26.24,25.95,25.99,7067,9.03836432920458,9.03836432920458,8.93847386977359,8.95225186417786,20516.7741911903,0.0,1.0
2002-08-08,26.99,27.0,26.25,26.25,3067,9.29670172428474,9.30014622288581,9.04180882780565,9.04180882780565,8904.05355092413,0.0,1.0
2002-08-09,26.71,27.0,26.71,27.0,3467,9.20025576345482,9.30014622288581,9.20025576345482,9.30014622288581,10065.3256149507,0.0,1.0
2002-08-12,26.81,27.24,26.7,26.7,11467,9.23470074946551,9.38281418931147,9.19681126485375,9.19681126485375,33290.7668954832,0.0,1.0
2002-08-13,26.28,27.23,26.28,27.0,6000,9.05214232360886,9.3793696907104,9.05214232360886,9.30014622288581,17419.0809603993,0.0,1.0
2002-08-14,27.15,27.15,26.2,26.2,5000,9.35181370190185,9.35181370190185,9.02458633480031,9.02458633480031,14515.9008003328,0.0,1.0
2002-08-15,27.44,27.62,26.4,27.18,6800,9.45170416133284,9.51370513615208,9.09347630682168,9.36214719770505,19741.6250884526,0.0,1.0
2002-08-16,27.5,27.5,27.29,27.29,467,9.47237115293925,9.47237115293925,9.40003668231681,9.40003668231681,1355.78513475108,0.0,1.0
2002-08-19,27.95,27.95,27.7,27.7,6000,9.62737358998735,9.62737358998735,9.54126112496063,9.54126112496063,17419.0809603993,0.0,1.0
2002-08-20,27.85,27.95,27.75,27.95,2600,9.59292860397666,9.62737358998735,9.55848361796598,9.62737358998735,7548.26841617304,0.0,1.0
2002-08-21,27.95,27.95,27.9,27.95,1267,9.62737358998735,9.62737358998735,9.61015109698201,9.62737358998735,3678.32926280433,0.0,1.0
2002-08-22,28.0,28.0,27.85,27.95,1467,9.6445960829927,9.6445960829927,9.59292860397666,9.62737358998735,4258.96529481763,0.0,1.0
2002-08-23,27.43,27.94,27.43,27.7,1400,9.44825966273177,9.62392909138628,9.44825966273177,9.54126112496063,4064.45222409318,0.0,1.0
2002-08-26,27.88,27.88,27.8,27.8,2067,9.60326209977987,9.60326209977987,9.57570611097132,9.57570611097132,6000.87339085757,0.0,1.0
2002-08-27,27.5,27.88,27.5,27.88,6200,9.47237115293925,9.60326209977987,9.47237115293925,9.60326209977987,17999.7169924127,0.0,1.0
2002-08-28,27.08,27.44,27.08,27.25,4067,9.32770221169436,9.45170416133284,9.32770221169436,9.38625868791253,11807.2337109907,0.0,1.0
2002-08-29,27.0,27.17,27.0,27.0,2267,9.30014622288581,9.35870269910398,9.30014622288581,9.30014622288581,6581.50942287088,0.0,1.0
2002-08-30,25.89,27.0,25.89,27.0,2867,8.91780687816718,9.30014622288581,8.91780687816718,9.30014622288581,8323.41751891081,0.0,1.0
2002-09-03,24.51,26.24,24.51,25.8,9200,8.44246607121968,9.03836432920458,8.44246607121968,8.88680639075756,26709.2574726123,0.0,1.0
2002-09-04,24.25,24.61,23.76,24.61,5067,8.35290910759189,8.47691105723037,8.18412867613952,8.47691105723037,14710.4138710572,0.0,1.0
2002-09-05,23.6,23.75,23.53,23.75,2067,8.12901669852242,8.18068417753845,8.10490520831493,8.18068417753845,6000.87339085757,0.0,1.0
2002-09-06,24.24,24.25,23.53,23.8,6000,8.34946460899082,8.35290910759189,8.10490520831493,8.19790667054379,17419.0809603993,0.0,1.0
2002-09-09,24.34,24.34,23.61,23.86,4467,8.38390959500151,8.38390959500151,8.13246119712348,8.2185736621502,12968.5057750173,0.0,1.0
2002-09-10,24.2,24.34,23.54,24.34,1800,8.33568661458654,8.38390959500151,8.108349706916,8.38390959500151,5225.7242881198,0.0,1.0
2002-09-11,24.0,24.05,24.0,24.01,1867,8.26679664256517,8.28401913557051,8.26679664256517,8.27024114116624,5420.23735884426,0.0,1.0
2002-09-12,23.88,24.2,23.7,24.0,2667,8.22546265935234,8.33568661458654,8.1634616845331,8.26679664256517,7742.7814868975,0.0,1.0
2002-09-13,23.23,23.65,23.03,23.65,3400,8.00157025028287,8.14623919152776,7.93268027826149,8.14623919152776,9870.81254422629,0.0,1.0
2002-09-16,23.0,23.55,23.0,23.55,1000,7.92234678245829,8.11179420551707,7.92234678245829,8.11179420551707,2903.18016006655,0.0,1.0
2002-09-17,23.26,23.26,22.78,23.05,3400,8.01190374608607,8.01190374608607,7.84656781323477,7.93956927546363,9870.81254422629,0.0,1.0
2002-09-18,23.0,23.24,22.8,22.81,1667,7.92234678245829,8.00501474888394,7.85345681043691,7.85690130903798,4839.60132683094,0.0,1.0
2002-09-19,22.8,23.1,22.8,22.81,4800,7.85345681043691,7.95679176846897,7.85345681043691,7.85690130903798,13935.2647683195,0.0,1.0
2002-09-20,22.73,23.2,22.54,22.55,26867,7.82934532022943,7.99123675447966,7.76389984680912,7.76734434541019,77999.7413605081,0.0,1.0
2002-09-23,22.9,23.08,22.7,23.0,10800,7.8879017964476,7.94990277126684,7.81901182442622,7.92234678245829,31354.3457287188,0.0,1.0
2002-09-24,23.28,23.62,22.9,22.98,8467,8.01879274328821,8.13590569572455,7.8879017964476,7.91545778525615,24581.2264152835,0.0,1.0
2002-09-25,23.99,23.99,23.35,23.71,6000,8.2633521439641,8.2633521439641,8.0429042334957,8.16690618313417,17419.0809603993,0.0,1.0
2002-09-26,24.67,24.7,23.9,23.98,5800,8.49757804883678,8.50791154463998,8.23235165655448,8.25990764536303,16838.444928386,0.0,1.0
2002-09-27,24.69,24.9,24.69,24.69,2867,8.50446704603892,8.57680151666136,8.50446704603892,8.50446704603892,8323.41751891081,0.0,1.0
2002-09-30,24.93,24.95,24.4,24.7,3267,8.58713501246457,8.59402400966671,8.40457658660792,8.50791154463998,9484.68958293743,0.0,1.0
2002-10-01,25.25,25.26,23.99,24.68,8867,8.69735896769877,8.70080346629984,8.2633521439641,8.50102254743785,25742.4984793101,0.0,1.0
2002-10-02,25.4,25.5,25.26,25.26,2867,8.7490264467148,8.78347143272549,8.70080346629984,8.70080346629984,8323.41751891081,0.0,1.0
2002-10-03,25.25,25.25,25.19,25.19,1467,8.69735896769877,8.69735896769877,8.67669197609236,8.67669197609236,4258.96529481764,0.0,1.0
2002-10-04,24.8,25.2,24.8,25.2,1400,8.54235653065067,8.68013647469343,8.54235653065067,8.68013647469343,4064.45222409318,0.0,1.0
2002-10-07,23.98,25.05,23.62,24.8,10000,8.25990764536303,8.62846899567739,8.13590569572455,8.54235653065067,29031.8016006655,0.0,1.0
2002-10-08,23.98,24.0,23.6,23.6,2400,8.25990764536303,8.26679664256517,8.12901669852242,8.12901669852242,6967.63238415973,0.0,1.0
2002-10-09,23.11,24.0,23.11,24.0,3067,7.96023626707004,8.26679664256517,7.96023626707004,8.26679664256517,8904.05355092413,0.0,1.0
2002-10-10,23.34,23.85,22.87,23.0,2667,8.13246119712348,8.3101627914051,7.96869698278552,8.01399346760241,7654.23633647555,0.27,1.0
2002-10-11,23.55,23.66,23.11,23.25,2800,8.20563244182768,8.24396023667274,8.05232126244746,8.10110209225026,8035.94366034178,0.0,1.0
2002-10-14,22.25,23.2,22.25,23.2,4267,7.75266759365885,8.08368036732069,7.75266759365885,8.08368036732069,12246.2041423851,0.0,1.0
2002-10-15,23.57,23.57,22.96,23.05,2867,8.21260113179951,8.21260113179951,8.00005608765875,8.03141519253198,8228.23231221425,0.0,1.0
2002-10-16,22.92,23.58,22.9,23.58,3400,7.98611870771509,8.21608547678542,7.97915001774326,8.21608547678542,9757.93158755788,0.0,1.0
2002-10-17,23.74,23.75,23.23,23.23,2267,8.27183499656005,8.27531934154596,8.09413340227843,8.09413340227843,6506.24438499815,0.0,1.0
2002-10-18,23.46,23.9,23.35,23.74,3200,8.17427333695445,8.32758451633467,8.1359455421094,8.27183499656005,9183.93561181918,0.0,1.0
2002-10-21,23.87,23.87,23.87,23.87,67,8.31713148137693,8.31713148137693,8.31713148137693,8.31713148137693,192.288651872464,0.0,1.0
2002-10-22,23.36,23.85,23.36,23.37,467,8.13942988709531,8.3101627914051,8.13942988709531,8.14291423208123,1340.28060334986,0.0,1.0
2002-10-23,23.88,23.88,23.13,23.36,2600,8.32061582636284,8.32061582636284,8.05928995241929,8.13942988709531,7461.94768460309,0.0,1.0
2002-10-24,23.65,24.05,23.65,23.99,3000,8.24047589168682,8.37984969112338,8.24047589168682,8.3589436212079,8609.93963608048,0.0,1.0
2002-10-25,24.43,24.43,23.62,23.62,3267,8.51225480058812,8.51225480058812,8.23002285672908,8.23002285672908,9376.22426369164,0.0,1.0
2002-10-28,24.6,24.6,24.43,24.43,800,8.57148866534866,8.57148866534866,8.51225480058812,8.51225480058812,2295.98390295479,0.0,1.0
2002-10-29,24.75,24.75,24.21,24.22,2400,8.62375384013737,8.62375384013737,8.43559921089801,8.43908355588392,6887.95170886439,0.0,1.0
2002-10-30,25.0,25.0,24.65,24.8,3267,8.71086246478522,8.71086246478522,8.58891039027823,8.64117556506694,9376.22426369165,0.0,1.0
2002-10-31,25.41,25.72,25.05,25.05,4667,8.8537206092077,8.96173530377104,8.72828418971479,8.72828418971479,13394.1960938625,0.0,1.0
2002-11-01,26.63,26.63,25.41,25.75,5867,9.27881069748922,9.27881069748922,8.8537206092077,8.97218833872878,16838.1719482947,0.0,1.0
2002-11-04,26.59,27.0,26.36,26.7,8267,9.26487331754556,9.40773146196804,9.18473338286954,9.30320111239062,23726.1236571591,0.0,1.0
2002-11-05,26.48,26.48,26.32,26.32,1267,9.22654552270051,9.22654552270051,9.17079600292588,9.17079600292588,3636.26450630466,0.0,1.0
2002-11-06,26.45,26.5,26.37,26.49,3867,9.21609248774277,9.23351421267234,9.18821772785545,9.23002986768642,11098.2121909077,0.0,1.0
2002-11-07,26.02,26.5,26.02,26.32,4000,9.06626565334846,9.23351421267234,9.06626565334846,9.17079600292588,11479.919514774,0.0,1.0
2002-11-08,26.06,26.34,26.06,26.34,467,9.08020303329212,9.17776469289771,9.08020303329212,9.17776469289771,1340.28060334986,0.0,1.0
2002-11-11,25.86,26.1,25.86,26.06,1800,9.01051613357384,9.09414041323577,9.01051613357384,9.08020303329212,5165.96378164828,0.0,1.0
2002-11-12,25.96,26.15,25.82,25.96,3267,9.04535958343298,9.11156213816534,8.99657875363018,9.04535958343298,9376.22426369164,0.0,1.0
2002-11-13,26.44,26.51,26.28,26.39,6600,9.21260814275685,9.23699855765825,9.15685862298223,9.19518641782728,18941.8671993771,0.0,1.0
2002-11-14,26.81,26.81,26.39,26.39,9000,9.34152890723567,9.34152890723567,9.19518641782728,9.19518641782728,25829.8189082414,0.0,1.0
2002-11-15,27.15,27.15,26.61,26.61,9267,9.45999663675675,9.45999663675675,9.27184200751739,9.27184200751739,26596.1035358526,0.0,1.0
2002-11-18,26.73,27.17,26.71,27.17,6867,9.31365414734836,9.46696532672858,9.30668545737653,9.46696532672858,19708.1518269882,0.0,1.0
2002-11-19,26.89,26.89,26.72,26.72,5467,9.36940366712299,9.36940366712299,9.31016980236245,9.31016980236245,15690.1799968173,0.0,1.0
2002-11-20,27.55,27.55,26.9,26.91,9200,9.59937043619332,9.59937043619332,9.3728880121089,9.37637235709481,26403.8148839801,0.0,1.0
2002-11-21,28.15,28.23,27.56,27.56,8200,9.80843113534816,9.83630589523547,9.60285478117923,9.60285478117923,23533.8350052866,0.0,1.0
2002-11-22,28.75,28.98,28.25,28.25,8800,10.017491834503,10.097631769179,9.8432745852073,9.8432745852073,25255.8229325028,0.0,1.0
2002-11-25,28.9,28.9,28.4,28.73,9800,10.0697570092917,10.0697570092917,9.89553975999601,10.0105231445312,28125.8028111963,0.0,1.0
2002-11-26,28.3,28.65,27.98,28.65,7400,9.86069631013687,9.98264838464387,9.74919727058762,9.98264838464387,21237.8511023319,0.0,1.0
2002-11-27,28.97,28.97,28.02,28.2,5400,10.0941474241931,10.0941474241931,9.76313465053128,9.82585286027773,15497.8913449449,0.0,1.0
2002-11-29,29.17,29.17,28.52,28.95,4267,10.1638343239114,10.1638343239114,9.93735189982698,10.0871787342213,12246.2041423851,0.0,1.0
2002-12-02,28.64,28.99,28.56,28.99,2867,9.97916403965795,10.1011161141649,9.95128927977064,10.1011161141649,8228.23231221425,0.0,1.0
2002-12-03,28.54,28.88,28.54,28.55,2067,9.94432058979881,10.0627883193199,9.94432058979881,9.94780493478473,5932.24840925945,0.0,1.0
2002-12-04,28.74,28.95,28.54,28.69,2200,10.0140074895171,10.0871787342213,9.94432058979881,9.99658576458752,6313.95573312568,0.0,1.0
2002-12-05,28.86,29.25,28.85,28.95,3400,10.0558196293481,10.1917090837987,10.0523352843621,10.0871787342213,9757.93158755784,0.0,1.0
2002-12-06,29.0,29.0,28.86,28.86,800,10.1046004591509,10.1046004591509,10.0558196293481,10.0558196293481,2295.98390295479,0.0,1.0
2002-12-09,28.81,29.0,28.65,28.85,2667,10.0383979044185,10.1046004591509,9.98264838464387,10.0523352843621,7654.23633647554,0.0,1.0
2002-12-10,28.73,29.0,28.7,28.71,5200,10.0105231445312,10.1046004591509,10.0000701095734,10.0035544545594,14923.8953692061,0.0,1.0
2002-12-11,28.99,29.0,28.97,28.98,800,10.1011161141649,10.1046004591509,10.0941474241931,10.097631769179,2295.9839029548,0.0,1.0
2002-12-12,29.25,29.25,28.75,28.75,2400,10.1917090837987,10.1917090837987,10.017491834503,10.017491834503,6887.95170886439,0.0,1.0
2002-12-13,28.6,29.33,28.6,29.33,3800,9.9652266597143,10.219583843686,9.9652266597143,10.219583843686,10905.9235390353,0.0,1.0
2002-12-16,28.69,28.84,28.58,28.58,1200,9.99658576458752,10.0488509393762,9.95825796974247,9.95825796974247,3443.97585443219,0.0,1.0
2002-12-17,28.68,28.7,28.5,28.7,1400,9.99310141960161,10.0000701095734,9.93038320985515,10.0000701095734,4017.97183017089,0.0,1.0
2002-12-18,28.56,28.56,28.4,28.51,1667,9.95128927977064,9.95128927977064,9.89553975999601,9.93386755484107,4784.25645778205,0.0,1.0
2002-12-19,28.39,28.39,27.58,28.25,4467,9.8920554150101,9.8920554150101,9.60982347115106,9.8432745852073,12820.2001181238,0.0,1.0
2002-12-20,28.51,28.51,27.56,27.56,13067,9.93386755484107,9.93386755484107,9.60285478117923,9.60285478117923,37502.0270748879,0.0,1.0
2002-12-23,28.84,28.84,28.1,28.28,5067,10.0488509393762,10.0488509393762,9.79100941041859,9.85372762016505,14542.18804534,0.0,1.0
2002-12-24,28.7,28.7,28.51,28.69,1467,10.0000701095734,10.0000701095734,9.93386755484107,9.99658576458752,4210.26048204337,0.0,1.0
2002-12-26,28.44,28.7,28.19,28.69,800,9.90947713993967,10.0000701095734,9.82236851529182,9.99658576458752,2295.9839029548,0.0,1.0
2002-12-27,28.24,28.8,27.8,28.42,2600,9.83979024022139,10.0349135594326,9.68647906084117,9.90250844996784,7461.94768460308,0.0,1.0
2002-12-30,27.33,27.64,27.33,27.64,2800,9.52271484650321,9.63072954106654,9.52271484650321,9.63072954106654,8035.94366034178,0.0,1.0
2002-12-31,27.25,27.98,27.25,27.37,8067,9.49484008661589,9.74919727058762,9.49484008661589,9.53665222644686,23152.1276814204,0.0,1.0
2003-01-02,27.74,27.74,27.25,27.26,5000,9.66557299092568,9.66557299092568,9.49484008661589,9.49832443160181,14349.8993934675,0.0,1.0
2003-01-03,27.48,27.99,27.48,27.99,3067,9.57498002129192,9.75268161557354,9.57498002129192,9.75268161557354,8802.22828795294,0.0,1.0
2003-01-06,27.35,27.76,27.2,27.4,5267,9.52968353647504,9.67254168089751,9.47741836168632,9.5471052614046,15116.1840210786,0.0,1.0
2003-01-07,26.96,27.76,26.96,27.76,4400,9.39379408202439,9.67254168089751,9.39379408202439,9.67254168089751,12627.9114662514,0.0,1.0
2003-01-08,26.27,26.9,26.27,26.86,5800,9.15337427799631,9.3728880121089,9.15337427799631,9.35895063216524,16645.8832964223,0.0,1.0
2003-01-09,26.44,26.47,26.1,26.13,3000,9.21260814275685,9.22306117771459,9.09414041323577,9.10459344819352,8609.93963608048,0.0,1.0
2003-01-10,26.42,26.42,26.1,26.1,2400,9.20563945278503,9.20563945278503,9.09414041323577,9.09414041323577,6887.95170886438,0.0,1.0
2003-01-13,26.46,26.76,26.41,26.6,4067,9.21957683272868,9.3241071823061,9.20215510779911,9.26835766253148,11672.2081666464,0.0,1.0
2003-01-14,28.36,28.9,26.34,26.45,24200,9.88160238005236,10.0697570092917,9.17776469289771,9.21609248774277,69453.5130643825,0.0,1.0
2003-01-15,28.88,28.99,28.0,28.0,25667,10.0627883193199,10.1011161141649,9.75616596055945,9.75616596055945,73663.7735464258,0.0,1.0
2003-01-16,27.01,28.8,26.91,28.37,40800,9.41121580695396,10.0349135594326,9.37637235709481,9.88508672503827,117095.179050694,0.0,1.0
2003-01-17,27.01,27.41,26.56,27.2,7267,9.41121580695396,9.55058960639052,9.25442028258782,9.47741836168632,20856.1437784656,0.0,1.0
2003-01-21,27.29,27.3,26.2,26.54,4867,9.50877746655955,9.51226181154546,9.12898386309491,9.24745159261599,13968.1920696012,0.0,1.0
2003-01-22,27.17,27.5,27.15,27.16,3867,9.46696532672858,9.58194871126375,9.45999663675675,9.46348098174267,11098.2121909077,0.0,1.0
2003-01-23,27.87,27.87,27.2,27.49,2267,9.71086947574257,9.71086947574257,9.47741836168632,9.57846436627783,6506.24438499815,0.0,1.0
2003-01-24,27.2,27.66,27.0,27.66,8000,9.47741836168632,9.63769823103837,9.40773146196804,9.63769823103837,22959.839029548,0.0,1.0
2003-01-27,26.08,27.03,25.93,27.03,10200,9.08717172326394,9.41818449692578,9.03490654847523,9.41818449692578,29273.7947626736,0.0,1.0
2003-01-28,25.92,25.95,25.55,25.87,3800,9.03142220348932,9.04187523844706,8.9025014390105,9.01400047855975,10905.9235390353,0.0,1.0
2003-01-29,25.92,25.95,25.55,25.87,6200,9.03142220348932,9.04187523844706,8.9025014390105,9.01400047855975,17793.8752478997,0.0,1.0
2003-01-30,25.45,26.12,25.45,26.12,4800,8.86765798915136,9.1011091032076,8.86765798915136,9.1011091032076,13775.9034177288,0.0,1.0
2003-01-31,25.71,25.99,25.27,25.48,5467,8.95825095878512,9.05581261839072,8.8049397794049,8.8781110241091,15690.1799968173,0.0,1.0
2003-02-03,24.8,25.31,24.78,25.29,10800,8.64117556506694,8.81887715934856,8.63420687509511,8.81190846937673,30995.7826898897,0.0,1.0
2003-02-04,24.96,25.23,24.75,24.87,10000,8.69692508484157,8.79100239946125,8.62375384013737,8.66556597996834,28699.7987869349,0.0,1.0
2003-02-05,25.15,25.25,24.74,24.74,12800,8.76312763957393,8.79797108943308,8.62026949515146,8.62026949515146,36735.7424472767,0.0,1.0
2003-02-06,24.61,25.25,24.61,24.75,6000,8.57497301033457,8.79797108943308,8.57497301033457,8.62375384013737,17219.879272161,0.0,1.0
2003-02-07,24.26,24.63,24.0,24.62,18200,8.45302093582758,8.5819417003064,8.36242796619382,8.57845735532049,52233.6337922216,0.0,1.0
2003-02-10,24.88,24.94,24.18,24.25,10600,8.66905032495425,8.68995639486974,8.42514617594027,8.44953659084167,30421.786714151,0.0,1.0
2003-02-11,24.65,24.78,24.01,24.75,9400,8.58891039027823,8.63420687509511,8.36591231117973,8.62375384013737,26977.8108597188,0.0,1.0
2003-02-12,24.1,24.85,23.83,24.7,14800,8.39727141605296,8.65859728999651,8.30319410143327,8.6063321152078,42475.7022046637,0.0,1.0
2003-02-13,24.4,24.64,24.16,24.16,6200,8.50180176563038,8.58542604529232,8.41817748596844,8.41817748596844,17793.8752478997,0.0,1.0
2003-02-14,24.2,24.84,24.2,24.3,5200,8.4321148659121,8.6551129450106,8.4321148659121,8.46695831577124,14923.8953692062,0.0,1.0
2003-02-18,24.58,24.6,24.27,24.36,4200,8.56451997537683,8.57148866534866,8.4565052808135,8.48786438568672,12053.9154905127,0.0,1.0
2003-02-19,24.41,24.75,24.26,24.6,1400,8.50528611061629,8.62375384013737,8.45302093582758,8.57148866534866,4017.97183017089,0.0,1.0
2003-02-20,24.04,24.4,24.04,24.25,6800,8.37636534613747,8.50180176563038,8.37636534613747,8.44953659084167,19515.8631751158,0.0,1.0
2003-02-21,24.55,24.81,23.8,24.26,11800,8.55406694041909,8.64465991005286,8.29274106647553,8.45302093582758,33865.7625685832,0.0,1.0
2003-02-24,24.49,25.02,24.22,24.75,16800,8.5331608705036,8.71783115475705,8.43908355588392,8.62375384013737,48215.6619620507,0.0,1.0
2003-02-25,24.74,24.74,24.15,24.23,5800,8.62026949515146,8.62026949515146,8.41469314098252,8.44256790086984,16645.8832964223,0.0,1.0
2003-02-26,24.35,24.46,24.17,24.17,7667,8.48438004070081,8.52270783554586,8.42166183095435,8.42166183095435,22004.135729943,0.0,1.0
2003-02-27,24.28,24.5,24.28,24.4,3000,8.45998962579941,8.53664521548952,8.45998962579941,8.50180176563038,8609.93963608048,0.0,1.0
2003-02-28,24.14,24.35,24.14,24.31,5867,8.41120879599661,8.48438004070081,8.41120879599661,8.47044266075715,16838.1719482947,0.0,1.0
2003-03-03,24.06,24.33,24.05,24.12,3667,8.3833340361093,8.47741135072898,8.37984969112338,8.40424010602478,10524.216215169,0.0,1.0
2003-03-04,24.22,24.35,24.04,24.11,2267,8.43908355588392,8.48438004070081,8.37636534613747,8.40075576103887,6506.24438499815,0.0,1.0
2003-03-05,25.07,25.07,24.22,24.4,5400,8.73525287968662,8.73525287968662,8.43908355588392,8.50180176563038,15497.8913449449,0.0,1.0
2003-03-06,24.7,24.92,24.58,24.91,7067,8.6063321152078,8.68298770489791,8.56451997537683,8.679503359912,20282.1478027269,0.0,1.0
2003-03-07,24.39,25.0,24.37,24.5,11867,8.49831742064446,8.71086246478522,8.49134873067264,8.53664521548952,34058.0512204557,0.0,1.0
2003-03-10,24.21,24.39,24.1,24.39,3600,8.43559921089801,8.49831742064446,8.39727141605296,8.49831742064446,10331.9275632966,0.0,1.0
2003-03-11,23.37,24.09,23.37,24.01,2667,8.14291423208123,8.39378707106704,8.14291423208123,8.36591231117973,7654.23633647554,0.0,1.0
2003-03-12,24.31,24.36,23.26,23.26,3867,8.47044266075715,8.48786438568672,8.10458643723617,8.10458643723617,11098.2121909077,0.0,1.0
2003-03-13,24.54,24.68,24.18,24.2,2200,8.55058259543318,8.59936342523597,8.42514617594027,8.4321148659121,6313.95573312568,0.0,1.0
2003-03-14,24.7,25.0,24.5,24.71,4667,8.6063321152078,8.71086246478522,8.53664521548952,8.60981646019371,13394.1960938625,0.0,1.0
2003-03-17,25.06,25.06,24.55,24.77,7600,8.73176853470071,8.73176853470071,8.55406694041909,8.6307225301092,21811.8470780705,0.0,1.0
2003-03-18,25.32,25.32,25.0,25.0,6667,8.82236150433447,8.82236150433447,8.71086246478522,8.71086246478522,19134.1558512495,0.0,1.0
2003-03-19,25.98,25.98,25.05,25.42,6600,9.0523282734048,9.0523282734048,8.72828418971479,8.85720495419362,18941.8671993771,0.0,1.0
2003-03-20,27.05,27.3,25.99,25.99,12867,9.42515318689761,9.51226181154546,9.05581261839072,9.05581261839072,36928.0310991492,0.0,1.0
2003-03-21,28.1,28.14,27.28,27.5,23600,9.79100941041859,9.80494679036225,9.50529312157364,9.58194871126375,67731.5251371664,0.0,1.0
2003-03-24,28.5,28.5,27.4,27.4,5067,9.93038320985515,9.93038320985515,9.5471052614046,9.5471052614046,14542.1880453399,0.0,1.0
2003-03-25,28.34,28.55,27.89,28.29,12000,9.87463369008053,9.94780493478473,9.7178381657144,9.85721196515096,34439.7585443219,0.0,1.0
2003-03-26,28.0,28.68,27.75,28.54,10667,9.75616596055945,9.99310141960161,9.6690573359116,9.94432058979881,30614.0753660235,0.0,1.0
2003-03-27,27.25,27.76,27.25,27.76,4467,9.49484008661589,9.67254168089751,9.49484008661589,9.67254168089751,12820.2001181238,0.0,1.0
2003-03-28,27.56,27.75,27.16,27.5,5667,9.60285478117923,9.6690573359116,9.46348098174267,9.58194871126375,16264.175972556,0.0,1.0
2003-03-31,26.81,27.29,26.81,27.23,4600,9.34152890723567,9.50877746655955,9.34152890723567,9.48787139664407,13201.9074419901,0.0,1.0
2003-04-01,25.82,26.81,25.82,26.68,3200,8.99657875363018,9.34152890723567,8.99657875363018,9.29623242241879,9183.93561181918,0.0,1.0
2003-04-02,26.13,26.31,25.05,26.16,14000,9.10459344819352,9.16731165793997,8.72828418971479,9.11504648315126,40179.7183017089,0.0,1.0
2003-04-03,26.749,26.749,26.3,26.3,3400,9.3202744028216,9.3202744028216,9.16382731295406,9.16382731295406,9757.93158755787,0.0,1.0
2003-04-04,26.171,26.75,26.03,26.75,5867,9.11887926263576,9.32062283732019,9.06974999833438,9.32062283732019,16838.1719482947,0.0,1.0
2003-04-07,26.56,26.67,26.52,26.54,2267,9.25442028258782,9.29274807743288,9.24048290264416,9.24745159261599,6506.24438499815,0.0,1.0
2003-04-08,26.56,26.56,26.56,26.56,0,9.25442028258782,9.25442028258782,9.25442028258782,9.25442028258782,0,0.0,1.0
2003-04-09,26.33,26.62,26.33,26.58,867,9.1742803479118,9.27532635250331,9.1742803479118,9.26138897255965,2488.27255482726,0.0,1.0
2003-04-10,26.42,26.42,26.25,26.32,3067,9.20563945278503,9.20563945278503,9.14640558802448,9.17079600292588,8802.22828795294,0.0,1.0
2003-04-11,25.11,25.79,25.1,25.79,3800,8.85023626422179,9.08990813437992,8.84671167789593,9.08990813437992,10781.4070891801,0.29,1.0
2003-04-14,25.76,25.76,25.41,25.41,467,9.07933437540236,9.07933437540236,8.95597385399744,8.95597385399744,1324.9781870124,0.0,1.0
2003-04-15,27.85,28.0,25.91,25.91,11867,9.81597291750604,9.86884171239387,9.13220317029018,9.13220317029018,33669.1994545529,0.0,1.0
2003-04-16,27.96,28.0,27.74,27.84,7067,9.85474336709045,9.86884171239387,9.77720246792164,9.81244833118019,20050.5799734832,0.0,1.0
2003-04-17,28.25,28.25,27.88,28.21,2800,9.95695637054024,9.95695637054024,9.82654667648361,9.94285802523682,7944.19469729064,0.0,1.0
2003-04-21,28.55,28.55,27.62,27.62,4200,10.0626939603159,10.0626939603159,9.73490743201138,9.73490743201138,11916.2920459359,0.0,1.0
2003-04-22,28.91,28.91,28.25,28.25,10067,10.1895790680467,10.1895790680467,9.95695637054024,9.95695637054024,28562.2171491516,0.0,1.0
2003-04-23,28.55,28.9,28.52,28.9,2800,10.0626939603159,10.1860544817208,10.0521202013383,10.1860544817208,7944.19469729063,0.0,1.0
2003-04-24,27.55,28.73,27.55,28.73,3800,9.7102353277304,10.1261365141813,9.7102353277304,10.1261365141813,10781.4070891801,0.0,1.0
2003-04-25,27.3,27.54,27.15,27.54,2400,9.62212066958402,9.70671074140454,9.5692518746962,9.70671074140454,6809.30974053483,0.0,1.0
2003-04-28,27.5,27.74,27.171,27.4,8667,9.69261239610112,9.77720246792164,9.57665350598049,9.65736653284257,24590.1198005064,0.0,1.0
2003-04-29,27.03,27.5,27.03,27.35,2667,9.52695683878594,9.69261239610112,9.52695683878594,9.6397436012133,7566.84544916933,0.0,1.0
2003-04-30,27.0,27.26,26.91,27.24,1067,9.51638307980837,9.6080223242806,9.48466180287568,9.60097315162889,3027.30562214611,0.0,1.0
2003-05-01,27.02,27.58,26.79,27.07,2667,9.52343225246008,9.72080908670796,9.44236676696542,9.54105518408936,7566.84544916933,0.0,1.0
2003-05-02,27.07,27.21,26.58,27.21,2000,9.54105518408936,9.59039939265133,9.36835045412247,9.59039939265133,5674.42478377902,0.0,1.0
2003-05-05,26.551,27.0,26.55,26.95,1200,9.35812915377748,9.51638307980837,9.3577766951449,9.4987601481791,3404.65487026742,0.0,1.0
2003-05-06,26.29,26.83,26.29,26.7,7600,9.26613745067267,9.45646511226884,9.26613745067267,9.41064549003272,21562.8141783603,0.0,1.0
2003-05-07,26.37,26.46,26.15,26.29,4200,9.29433414127951,9.32605541821221,9.2167932421107,9.26613745067267,11916.292045936,0.0,1.0
2003-05-08,26.09,26.25,26.09,26.25,800,9.19564572415557,9.25203910536925,9.19564572415557,9.25203910536925,2269.76991351161,0.0,1.0
2003-05-09,27.1,27.1,26.0,26.0,4267,9.55162894306692,9.55162894306692,9.16392444722288,9.16392444722288,12106.3852761926,0.0,1.0
2003-05-12,27.46,27.46,26.65,26.91,3400,9.6785140507977,9.6785140507977,9.39302255840345,9.48466180287568,9646.52213242434,0.0,1.0
2003-05-13,27.311,27.5,26.83,27.315,6467,9.62599771454246,9.69261239610112,9.45646511226884,9.6274075490728,18348.2525383495,0.0,1.0
2003-05-14,27.3,27.5,26.72,26.771,5000,9.62212066958402,9.69261239610112,9.41769466268443,9.43567005294629,14186.0619594476,0.0,1.0
2003-05-15,27.46,27.58,27.395,27.56,6867,9.6785140507977,9.72080908670796,9.65560423967964,9.71375991405625,19483.1374951053,0.0,1.0
2003-05-16,27.5,27.5,26.7,26.7,8067,9.69261239610112,9.69261239610112,9.41064549003272,9.41064549003272,22887.7923653727,0.0,1.0
2003-05-19,27.0,27.56,27.0,27.56,4000,9.51638307980837,9.71375991405625,9.51638307980837,9.71375991405625,11348.8495675581,0.0,1.0
2003-05-20,25.83,27.58,25.83,26.71,8867,9.10400647968334,9.72080908670796,9.10400647968334,9.41417007635858,25157.5622788843,0.0,1.0
2003-05-21,26.25,26.25,25.9,25.91,3067,9.25203910536925,9.25203910536925,9.12867858396433,9.13220317029018,8701.73040592514,0.0,1.0
2003-05-22,26.88,26.88,26.25,26.25,2400,9.47408804389811,9.47408804389811,9.25203910536925,9.25203910536925,6809.30974053483,0.0,1.0
2003-05-23,26.88,26.88,26.7,26.7,667,9.47408804389811,9.47408804389811,9.41064549003272,9.41064549003272,1892.42066539031,0.0,1.0
2003-05-27,27.51,27.51,27.0,27.0,4667,9.69613698242698,9.69613698242698,9.51638307980837,9.51638307980837,13241.2702329484,0.0,1.0
2003-05-28,27.5,27.5,27.356,27.5,19000,9.69261239610112,9.69261239610112,9.64185835300881,9.69261239610112,53907.0354459007,0.0,1.0
2003-05-29,27.2,27.58,27.0,27.58,4400,9.58687480632547,9.72080908670796,9.51638307980837,9.72080908670796,12483.7345243139,0.0,1.0
2003-05-30,27.53,27.85,27.45,27.45,10267,9.70318615507869,9.81597291750604,9.67498946447185,9.67498946447185,29129.6596275296,0.0,1.0
2003-06-02,27.52,28.35,27.49,27.82,3867,9.69966156875283,9.99220223379879,9.68908780977527,9.80539915852848,10971.5003194367,0.0,1.0
2003-06-03,27.75,27.75,27.51,27.75,2400,9.78072705424749,9.78072705424749,9.69613698242698,9.78072705424749,6809.30974053483,0.0,1.0
2003-06-04,27.6,27.78,27.6,27.75,3800,9.72785825935967,9.79130081322506,9.72785825935967,9.78072705424749,10781.4070891801,0.0,1.0
2003-06-05,27.69,27.93,27.53,27.53,2600,9.75957953629237,9.84416960811288,9.70318615507869,9.70318615507869,7376.75221891273,0.0,1.0
2003-06-06,27.4,28.18,27.4,27.92,6000,9.65736653284257,9.93228426625926,9.65736653284257,9.84064502178703,17023.2743513371,0.0,1.0
2003-06-09,27.59,27.78,27.22,27.4,4267,9.72433367303382,9.79130081322506,9.59392397897718,9.65736653284257,12106.3852761925,0.0,1.0
2003-06-10,27.56,27.849,27.56,27.6,667,9.71375991405625,9.81562045887346,9.71375991405625,9.72785825935967,1892.4206653903,0.0,1.0
2003-06-11,28.0,28.0,27.51,27.54,6800,9.86884171239387,9.86884171239387,9.69613698242698,9.70671074140454,19293.0442648487,0.0,1.0
2003-06-12,27.98,27.99,27.61,27.99,4800,9.86179253974216,9.86531712606801,9.73138284568553,9.86531712606801,13618.6194810697,0.0,1.0
2003-06-13,27.77,27.98,27.48,27.98,4067,9.7877762268992,9.86179253974216,9.68556322344941,9.86179253974216,11538.9427978147,0.0,1.0
2003-06-16,28.0,28.0,27.56,27.93,37467,9.86884171239387,9.86884171239387,9.71375991405625,9.84416960811288,106301.836686924,0.0,1.0
2003-06-17,27.87,27.99,27.5,27.5,5600,9.82302209015775,9.86531712606801,9.69261239610112,9.69261239610112,15888.3893945813,0.0,1.0
2003-06-18,27.98,28.0,27.9,28.0,5667,9.86179253974216,9.86884171239387,9.83359584913532,9.86884171239387,16078.4826248379,0.0,1.0
2003-06-19,27.75,28.0,27.75,28.0,3600,9.78072705424749,9.86884171239387,9.78072705424749,9.86884171239387,10213.9646108022,0.0,1.0
2003-06-20,27.01,27.99,27.0,27.899,8800,9.51990766613423,9.86531712606801,9.51638307980837,9.83324339050273,24967.4690486277,0.0,1.0
2003-06-23,26.36,27.45,26.32,27.0,9267,9.29080955495366,9.67498946447185,9.27671120965024,9.51638307980837,26292.4472356401,0.0,1.0
2003-06-24,26.2,27.4,26.2,26.7,12800,9.23441617373998,9.65736653284257,9.23441617373998,9.41064549003272,36316.3186161857,0.0,1.0
2003-06-25,26.02,26.2,25.88,26.2,4600,9.17097361987459,9.23441617373998,9.12162941131262,9.23441617373998,13051.1770026918,0.0,1.0
2003-06-26,27.3,27.3,25.908,26.13,8600,9.62212066958402,9.62212066958402,9.13149825302501,9.20974406945899,24400.0265702498,0.0,1.0
2003-06-27,27.811,28.07,27.32,27.32,5867,9.80222703083521,9.89351381667485,9.62916984223573,9.62916984223573,16645.9251032158,0.0,1.0
2003-06-30,28.16,28.38,25.94,28.02,21000,9.92523509360755,10.0027759927764,9.14277692926775,9.87589088504558,59581.4602296797,0.0,1.0
2003-07-01,27.96,28.0,27.65,27.75,10067,9.85474336709045,9.86884171239387,9.74548119098895,9.78072705424749,28562.2171491517,0.0,1.0
2003-07-02,27.81,28.0,27.66,27.99,5467,9.80187457220262,9.86884171239387,9.7490057773148,9.86531712606801,15511.04014646,0.0,1.0
2003-07-03,28.0,28.0,27.27,27.81,2000,9.86884171239387,9.86884171239387,9.61154691060646,9.80187457220262,5674.42478377902,0.0,1.0
2003-07-07,27.94,29.52,27.67,28.42,21067,9.84769419443874,10.4045788339238,9.75253036364066,10.0168743380798,59771.5534599364,0.0,1.0
2003-07-08,28.5,28.51,28.23,28.33,11400,10.0450710286866,10.0485956150125,9.94990719788853,9.98515306114708,32344.2212675405,0.0,1.0
2003-07-09,28.33,28.5,28.33,28.5,21000,9.98515306114708,10.0450710286866,9.98515306114708,10.0450710286866,59581.4602296798,0.0,1.0
2003-07-10,28.41,28.5,27.77,28.43,6000,10.0133497517539,10.0450710286866,9.7877762268992,10.0203989244056,17023.2743513371,0.0,1.0
2003-07-11,28.42,28.64,28.41,28.5,11400,10.0168743380798,10.0944152372486,10.0133497517539,10.0450710286866,32344.2212675404,0.0,1.0
2003-07-14,28.48,28.5,28.35,28.49,10800,10.0380218560349,10.0450710286866,9.99220223379879,10.0415464423608,30641.8938324068,0.0,1.0
2003-07-15,28.52,28.6,28.3,28.54,8667,10.0521202013383,10.0803168919452,9.97457930216952,10.05916937399,24590.1198005065,0.0,1.0
2003-07-16,28.4,28.5,28.395,28.395,9000,10.0098251654281,10.0450710286866,10.0080628722651,10.0080628722651,25534.9115270055,0.0,1.0
2003-07-17,28.45,28.5,28.4,28.47,7400,10.0274480970573,10.0450710286866,10.0098251654281,10.0344972697091,20995.3716999825,0.0,1.0
2003-07-18,27.81,28.499,27.81,28.499,9667,9.80187457220262,10.044718570054,9.80187457220262,10.044718570054,27427.3321923959,0.0,1.0
2003-07-21,27.25,27.83,26.72,27.81,11267,9.60449773795475,9.80892374485433,9.41769466268443,9.80187457220262,31966.8720194191,0.0,1.0
2003-07-22,28.02,28.05,27.25,27.25,5867,9.87589088504558,9.88646464402314,9.60449773795475,9.60449773795475,16645.9251032158,0.0,1.0
2003-07-23,27.73,28.262,27.73,28.05,5667,9.77367788159579,9.96118587413127,9.77367788159579,9.88646464402314,16078.4826248379,0.0,1.0
2003-07-24,28.14,28.3,27.92,28.239,5667,9.91818592095584,9.97457930216952,9.84064502178703,9.9530793255818,16078.4826248379,0.0,1.0
2003-07-25,28.19,28.35,28.11,28.24,9000,9.93580885258511,9.99220223379879,9.90761216197827,9.95343178421439,25534.9115270056,0.0,1.0
2003-07-28,28.33,28.48,27.95,28.42,8200,9.98515306114708,10.0380218560349,9.85121878076459,10.0168743380798,23265.141613494,0.0,1.0
2003-07-29,28.49,28.49,28.18,28.47,1800,10.0415464423608,10.0415464423608,9.93228426625926,10.0344972697091,5106.9823054011,0.0,1.0
2003-07-30,28.38,28.99,28.01,28.99,19867,10.0027759927764,10.2177757586535,9.87236629871972,10.2177757586535,56366.8985896687,0.0,1.0
2003-07-31,28.5,28.73,28.26,28.47,48467,10.0450710286866,10.1261365141813,9.9604809568661,10.0344972697091,137511.172997709,0.0,1.0
2003-08-01,28.47,28.5,27.9,28.481,12667,10.0344972697091,10.0450710286866,9.83359584913532,10.0383743146675,35938.9693680643,0.0,1.0
2003-08-04,28.5,28.535,28.0,28.3,16067,10.0450710286866,10.0574070808271,9.86884171239387,9.97457930216952,45585.4915004889,0.0,1.0
2003-08-05,28.73,28.73,27.83,28.31,7000,10.1261365141813,10.1261365141813,9.80892374485433,9.97810388849537,19860.4867432265,0.0,1.0
2003-08-06,28.26,28.5,28.12,28.4,7067,9.9604809568661,10.0450710286866,9.91113674830413,10.0098251654281,20050.5799734832,0.0,1.0
2003-08-07,28.01,28.75,27.85,28.0,10200,9.87236629871972,10.133185686833,9.81597291750604,9.86884171239387,28939.566397273,0.0,1.0
2003-08-08,28.46,28.46,28.1,28.1,1000,10.0309726833832,10.0309726833832,9.90408757565242,9.90408757565242,2837.21239188951,0.0,1.0
2003-08-11,28.75,28.75,28.569,28.569,3267,10.133185686833,10.133185686833,10.069390674335,10.069390674335,9269.17288430303,0.0,1.0
2003-08-12,28.74,28.75,28.628,28.74,18200,10.1296611005071,10.133185686833,10.0901857336576,10.1296611005071,51637.2655323893,0.0,1.0
2003-08-13,28.81,28.98,28.76,28.81,4867,10.1543332047881,10.2142511723277,10.1367102731588,10.1543332047881,13808.7127113263,0.0,1.0
2003-08-14,28.8,28.99,28.8,28.99,2200,10.1508086184623,10.2177757586535,10.1508086184623,10.2177757586535,6241.86726215691,0.0,1.0
2003-08-15,28.689,29.0,28.689,28.8075,3667,10.1116857102453,10.2213003449794,10.1116857102453,10.1534520582067,10404.0578410588,0.0,1.0
2003-08-18,29.0,29.0,28.66,28.66,4800,10.2213003449794,10.2213003449794,10.1014644099003,10.1014644099003,13618.6194810696,0.0,1.0
2003-08-19,29.36,29.36,28.52,29.0,14267,10.3481854527101,10.3481854527101,10.0521202013383,10.2213003449794,40478.5091950878,0.0,1.0
2003-08-20,30.25,30.32,29.54,29.54,15800,10.6618736357112,10.6865457399922,10.4116280065755,10.4116280065755,44827.9557918544,0.0,1.0
2003-08-21,30.41,30.56,30.25,30.25,8200,10.7182670169249,10.7711358118127,10.6618736357112,10.6618736357112,23265.141613494,0.0,1.0
2003-08-22,29.75,30.5,29.75,30.5,11800,10.4856443194185,10.7499882938576,10.4856443194185,10.7499882938576,33479.1062242962,0.0,1.0
2003-08-25,29.7,29.71,29.67,29.71,5667,10.4680213877892,10.4715459741151,10.4574476288116,10.4715459741151,16078.4826248379,0.0,1.0
2003-08-26,29.99,30.31,29.15,29.58,16667,10.570234391239,10.6830211536664,10.2741691398672,10.425726351879,47287.8189356225,0.0,1.0
2003-08-27,30.49,30.49,29.89,29.89,2667,10.7464637075318,10.7464637075318,10.5349885279805,10.5349885279805,7566.8454491693,0.0,1.0
2003-08-28,30.06,30.5,30.03,30.49,6200,10.59490649552,10.7499882938576,10.5843327365424,10.7464637075318,17590.716829715,0.0,1.0
2003-08-29,30.524,30.65,30.2,30.2,7000,10.7584473010397,10.8028570887454,10.644250704082,10.644250704082,19860.4867432265,0.0,1.0
2003-09-02,30.99,30.99,30.43,30.51,4067,10.9226930238245,10.9226930238245,10.7253161895766,10.7535128801835,11538.9427978146,0.0,1.0
2003-09-03,30.95,31.0,30.57,30.99,6000,10.9085946785211,10.9262176101504,10.7746603981386,10.9226930238245,17023.274351337,0.0,1.0
2003-09-04,31.0,31.02,30.66,31.02,5067,10.9262176101504,10.9332667828021,10.8063816750713,10.9332667828021,14376.1551897041,0.0,1.0
2003-09-05,30.51,31.0,30.51,30.885,3200,10.7535128801835,10.9262176101504,10.7535128801835,10.885684867403,9079.07965404641,0.0,1.0
2003-09-08,30.85,30.95,30.51,30.51,3867,10.8733488152625,10.9085946785211,10.7535128801835,10.7535128801835,10971.5003194368,0.0,1.0
2003-09-09,31.0,31.0,30.5,30.64,4200,10.9262176101504,10.9262176101504,10.7499882938576,10.7993325024196,11916.2920459359,0.0,1.0
2003-09-10,30.13,30.92,30.03,30.62,7667,10.619578599801,10.8980209195435,10.5843327365424,10.7922833297679,21752.9074086168,0.0,1.0
2003-09-11,30.9,31.0,30.74,30.79,7000,10.8909717468918,10.9262176101504,10.8345783656781,10.8522012973074,19860.4867432266,0.0,1.0
2003-09-12,31.0,31.0,30.4,30.76,4067,10.9262176101504,10.9262176101504,10.7147424305991,10.8416275383298,11538.9427978146,0.0,1.0
2003-09-15,30.6,31.01,30.6,31.0,2267,10.7852341571162,10.9297421964762,10.7852341571162,10.9262176101504,6431.9604924135,0.0,1.0
2003-09-16,31.0,31.03,30.7,30.91,8267,10.9262176101504,10.9367913691279,10.8204800203747,10.8944963332177,23455.2348437505,0.0,1.0
2003-09-17,31.33,31.429,30.7,30.93,2600,11.0425289589036,11.0774223635295,10.8204800203747,10.9015455058694,7376.75221891271,0.0,1.0
2003-09-18,31.91,31.91,30.92,31.01,2267,11.2469549658032,11.2469549658032,10.8980209195435,10.9297421964762,6431.9604924135,0.0,1.0
2003-09-19,32.32,32.43,31.7825,31.7825,3867,11.3914630051632,11.4302334547476,11.2020164901485,11.2020164901485,10971.5003194368,0.0,1.0
2003-09-22,31.99,32.12,31.582,31.59,5000,11.27515165641,11.3209712786461,11.1313485343151,11.1341682033758,14186.0619594476,0.0,1.0
2003-09-23,32.1,32.34,31.53,31.63,11067,11.3139221059944,11.3985121778149,11.1130206854207,11.1482665486792,31399.4295410412,0.0,1.0
2003-09-24,31.54,32.64,31.54,31.74,9067,11.1165452717465,11.5042497675906,11.1165452717465,11.1870369982636,25725.0047572623,0.0,1.0
2003-09-25,30.01,31.63,30.01,31.56,9800,10.5772835638907,11.1482665486792,10.5772835638907,11.1235944443982,27804.6814405173,0.0,1.0
2003-09-26,29.85,30.43,29.83,30.42,13667,10.520890182677,10.7253161895766,10.5138410100253,10.7217916032508,38776.1817599541,0.0,1.0
2003-09-29,30.5,30.5,29.77,30.49,14867,10.7499882938576,10.7499882938576,10.4926934920702,10.7464637075318,42180.8366302214,0.0,1.0
2003-09-30,30.37,30.57,29.71,30.55,9400,10.7041686716215,10.7746603981386,10.4715459741151,10.7676112254869,26669.7964837614,0.0,1.0
2003-10-01,31.65,31.65,30.3,30.6,12067,11.1553157213309,11.1553157213309,10.6794965673405,10.7852341571162,34236.6419329308,0.0,1.0
2003-10-02,32.37,32.59,31.66,31.66,5667,11.4090859367925,11.4866268359613,11.1588403076568,11.1588403076568,16078.4826248378,0.0,1.0
2003-10-03,33.0,33.09,32.38,32.38,5067,11.6311348753213,11.662856152254,11.4126105231183,11.4126105231183,14376.1551897042,0.0,1.0
2003-10-06,33.9,33.9,32.65,33.0,15200,11.9483476446483,11.9483476446483,11.5077743539164,11.6311348753213,43125.6283567206,0.0,1.0
2003-10-07,33.55,33.93,31.86,33.27,12667,11.8249871232434,11.9589214036259,11.2293320341739,11.7262987061194,35938.9693680644,0.0,1.0
2003-10-08,34.05,34.05,33.1,33.93,5267,12.0012164395361,12.0012164395361,11.6663807385799,11.9589214036259,14943.5976680821,0.0,1.0
2003-10-09,34.0,34.24,33.18,33.93,8467,11.9835935079068,12.0681835797274,11.6945774291867,11.9589214036259,24022.6773221286,0.0,1.0
2003-10-10,33.86,33.97,33.37,33.93,4400,11.9342492993449,11.9730197489293,11.761544569378,11.9589214036259,12483.7345243138,0.0,1.0
2003-10-13,34.0,34.0,33.9,34.0,3800,11.9835935079068,11.9835935079068,11.9483476446483,11.9835935079068,10781.4070891802,0.0,1.0
2003-10-14,34.0,34.25,33.5,34.15,8000,11.9835935079068,12.0717081660532,11.8073641916141,12.0364623027947,22697.6991351162,0.0,1.0
2003-10-15,33.16,33.89,33.16,33.89,4067,11.687528256535,11.9448230583224,11.687528256535,11.9448230583224,11538.9427978147,0.0,1.0
2003-10-16,33.06,33.3,32.03,32.64,7267,11.761544569378,11.8469278330395,11.3951080628305,11.6121238579703,20426.4855336688,0.31,1.0
2003-10-17,32.76,32.95,31.93,32.9,20200,11.654815489801,11.7224105735331,11.3595317029715,11.7046223936036,56779.2772506001,0.0,1.0
2003-10-20,32.7,32.92,32.46,32.79,3400,11.6334696738857,11.7117376655754,11.5480864102241,11.6654883977587,9556.90805208114,0.0,1.0
2003-10-21,31.77,32.53,31.77,32.53,2800,11.3026095271972,11.5729898621254,11.3026095271972,11.5729898621254,7870.39486641977,0.0,1.0
2003-10-22,31.1,32.0,30.791,32.0,10000,11.064247916142,11.3844351548728,10.9543169641778,11.3844351548728,28108.5530943564,0.0,1.0
2003-10-23,31.1,31.16,30.6,30.81,5200,11.064247916142,11.0855937320574,10.8863661168471,10.961076472551,14616.4476090653,0.0,1.0
2003-10-24,30.83,30.92,30.5,30.58,8200,10.9681917445228,11.0002104683959,10.8507897569882,10.8792508448753,23049.0135373722,0.0,1.0
2003-10-27,30.789,31.25,30.5,30.5,3000,10.9536054369806,11.1176124559305,10.8507897569882,10.8507897569882,8432.56592830692,0.0,1.0
2003-10-28,31.349,31.35,30.51,30.86,6067,11.1528330521909,11.1531888157895,10.8543473929741,10.9788646524805,17053.459162346,0.0,1.0
2003-10-29,32.0,32.14,31.35,31.35,6200,11.3844351548728,11.4342420586754,11.1531888157895,11.1531888157895,17427.302918501,0.0,1.0
2003-10-30,31.99,32.03,31.64,31.97,3400,11.3808775188869,11.3951080628305,11.2563602593805,11.3737622469151,9556.90805208119,0.0,1.0
2003-10-31,31.95,32.29,31.54,32.0,8667,11.3666469749433,11.4876065984639,11.2207838995215,11.3844351548728,24361.6829668787,0.0,1.0
2003-11-03,34.0,34.0,32.28,32.28,16000,12.0959623520524,12.0959623520524,11.484048962478,11.484048962478,44973.6849509701,0.0,1.0
2003-11-04,33.99,34.0,33.56,33.99,2067,12.0924047160665,12.0959623520524,11.9394263686729,12.0924047160665,5810.03792460345,0.0,1.0
2003-11-05,33.9,33.9,33.24,33.49,2400,12.0603859921934,12.0603859921934,11.8255820171241,11.9145229167716,6746.05274264553,0.0,1.0
2003-11-06,33.71,33.9,32.95,33.9,5867,11.9927909084613,12.0603859921934,11.7224105735331,12.0603859921934,16491.2881004589,0.0,1.0
2003-11-07,33.57,34.0,33.561,34.0,6067,11.9429840046588,12.0959623520524,11.9397821322715,12.0959623520524,17053.459162346,0.0,1.0
2003-11-10,33.07,33.79,33.07,33.78,4600,11.7651022053639,12.0212519963485,11.7651022053639,12.0176943603626,12929.9344234039,0.0,1.0
2003-11-11,32.23,33.33,32.23,33.18,11600,11.4662607825485,11.8576007409972,11.4662607825485,11.8042362012088,32605.9215894533,0.0,1.0
2003-11-12,32.97,32.99,32.06,32.47,8267,11.7295258455049,11.7366411174767,11.4057809707882,11.55164404621,23237.3408431044,0.0,1.0
2003-11-13,32.5,33.25,32.48,32.51,10467,11.5623169541677,11.82913965311,11.5552016821959,11.5658745901536,29421.2225238628,0.0,1.0
2003-11-14,32.01,32.94,32.01,32.92,16600,11.3879927908587,11.7188529375472,11.3879927908587,11.7117376655754,46660.1981366317,0.0,1.0
2003-11-17,31.26,32.315,31.25,32.14,10400,11.1211700919164,11.4965006884286,11.1176124559305,11.4342420586754,29232.8952181306,0.0,1.0
2003-11-18,30.26,31.35,30.23,31.31,5400,10.7654064933266,11.1531888157895,10.7547335853689,11.1389582718459,15178.6186709525,0.0,1.0
2003-11-19,31.68,31.75,30.2,30.42,8400,11.2705908033241,11.2954942552254,10.7440606774112,10.822328669101,23611.1845992593,0.0,1.0
2003-11-20,30.84,31.75,30.84,31.74,5000,10.9717493805087,11.2954942552254,10.9717493805087,11.2919366192395,14054.2765471782,0.0,1.0
2003-11-21,30.81,31.17,30.79,31.17,2067,10.961076472551,11.0891513680433,10.9539612005792,11.0891513680433,5810.03792460346,0.0,1.0
2003-11-24,32.249,32.25,31.12,31.12,6600,11.4730202909217,11.4733760545203,11.0713631881138,11.0713631881138,18551.6450422752,0.0,1.0
2003-11-25,32.899,32.9,32.14,32.14,3867,11.704266630005,11.7046223936036,11.4342420586754,11.4342420586754,10869.5774815876,0.0,1.0
2003-11-26,33.0,33.15,32.45,32.9,3400,11.7401987534626,11.7935632932511,11.5445287742382,11.7046223936036,9556.90805208117,0.0,1.0
2003-11-28,32.45,33.2,32.44,33.2,2067,11.5445287742382,11.8113514731805,11.5409711382523,11.8113514731805,5810.03792460347,0.0,1.0
2003-12-01,32.55,33.2,32.35,32.99,3800,11.5801051340972,11.8113514731805,11.5089524143792,11.7366411174767,10681.2501758554,0.0,1.0
2003-12-02,32.59,32.99,32.3,32.99,3267,11.5943356780408,11.7366411174767,11.4911642344497,11.7366411174767,9183.06429592622,0.0,1.0
2003-12-03,31.25,32.87,31.25,32.34,6800,11.1176124559305,11.6939494856459,11.1176124559305,11.5053947783933,19113.8161041623,0.0,1.0
2003-12-04,31.21,31.37,31.02,31.25,7467,11.1033819119869,11.1603040877613,11.0357868282548,11.1176124559305,20988.6565955559,0.0,1.0
2003-12-05,31.17,31.61,31.17,31.34,3400,11.0891513680433,11.2456873514228,11.0891513680433,11.1496311798036,9556.90805208117,0.0,1.0
2003-12-08,31.5,31.55,30.92,31.23,7267,11.2065533555779,11.2243415355074,11.0002104683959,11.1104971839587,20426.4855336688,0.0,1.0
2003-12-09,31.0,31.36,30.83,31.295,4000,11.028671556283,11.1567464517754,10.9681917445228,11.133621817867,11243.4212377426,0.0,1.0
2003-12-10,30.61,31.449,30.61,31.145,9000,10.889923752833,11.1884094120499,10.889923752833,11.0802572780786,25297.6977849208,0.0,1.0
2003-12-11,31.29,31.33,30.95,31.19,9400,11.1318429998741,11.1460735438177,11.0108833763536,11.0962666400151,26422.0399086949,0.0,1.0
2003-12-12,31.5,31.6,31.04,31.1,7267,11.2065533555779,11.2421297154369,11.0429021002266,11.064247916142,20426.4855336688,0.0,1.0
2003-12-15,30.6,31.75,30.6,31.55,5267,10.8863661168471,11.2954942552254,10.8863661168471,11.2243415355074,14804.7749147976,0.0,1.0
2003-12-16,30.529,30.64,30.15,30.4,3267,10.8611069013473,10.9005966607907,10.7262724974817,10.8152133971292,9183.0642959262,0.0,1.0
2003-12-17,30.15,30.59,30.15,30.445,4800,10.7262724974817,10.8828084808612,10.7262724974817,10.8312227590657,13492.1054852911,0.0,1.0
2003-12-18,30.52,30.65,30.15,30.3,5000,10.8579050289599,10.9041542967766,10.7262724974817,10.7796370372702,14054.2765471783,0.0,1.0
2003-12-19,30.63,30.63,30.13,30.55,7400,10.8970390248048,10.8970390248048,10.7191572255099,10.8685779369176,20800.3292898238,0.0,1.0
2003-12-22,30.55,30.55,30.45,30.45,35467,10.8685779369176,10.8685779369176,10.8330015770587,10.8330015770587,99692.6052597542,0.0,1.0
2003-12-23,30.5,30.76,30.41,30.41,4600,10.8507897569882,10.9432882926215,10.8187710331151,10.8187710331151,12929.9344234039,0.0,1.0
2003-12-24,30.63,30.85,30.25,30.4,3467,10.8970390248048,10.9753070164946,10.7618488573407,10.8152133971292,9745.23535781338,0.0,1.0
2003-12-26,30.36,30.6,30.36,30.535,1267,10.8009828531856,10.8863661168471,10.8009828531856,10.8632414829388,3561.35367705495,0.0,1.0
2003-12-29,31.45,31.45,30.81,30.92,24867,11.1887651756484,11.1887651756484,10.961076472551,11.0002104683959,69897.5389797363,0.0,1.0
2003-12-30,31.21,31.76,30.81,31.08,15067,11.1033819119869,11.2990518912113,10.961076472551,11.0571326441702,42351.1569472668,0.0,1.0
2003-12-31,30.5,31.68,30.26,31.251,9067,10.8507897569882,11.2705908033241,10.7654064933266,11.1179682195291,25486.0250906528,0.0,1.0
2004-01-02,30.9,31.18,30.71,30.82,13200,10.9930951964241,11.0927090040292,10.925500112692,10.9646341085369,37103.2900845503,0.0,1.0
2004-01-05,31.11,31.32,30.98,30.98,1867,11.0678055521279,11.1425159078318,11.0215562843112,11.0215562843112,5247.86686271635,0.0,1.0
2004-01-06,31.7,31.7,31.11,31.11,19867,11.2777060752959,11.2777060752959,11.0678055521279,11.0678055521279,55843.2624325578,0.0,1.0
2004-01-07,31.82,31.83,31.44,31.76,6267,11.3203977071267,11.3239553431126,11.1852075396625,11.2990518912113,17615.6302242331,0.0,1.0
2004-01-08,33.2,33.2,31.69,31.74,23000,11.8113514731805,11.8113514731805,11.27414843931,11.2919366192395,64649.67211702,0.0,1.0
2004-01-09,32.87,33.22,32.85,33.19,4067,11.6939494856459,11.8184667451523,11.6868342136741,11.8077938371946,11431.7485434748,0.0,1.0
2004-01-12,33.2,33.2,32.85,33.19,2800,11.8113514731805,11.8113514731805,11.6868342136741,11.8077938371946,7870.39486641982,0.0,1.0
2004-01-13,33.19,33.2,32.92,33.085,5600,11.8077938371946,11.8113514731805,11.7117376655754,11.7704386593427,15740.7897328396,0.0,1.0
2004-01-14,33.2,33.2,33.1,33.1,2467,11.8113514731805,11.8113514731805,11.7757751133216,11.7757751133216,6934.38004837775,0.0,1.0
2004-01-15,33.24,33.24,33.0,33.1,3067,11.8255820171241,11.8255820171241,11.7401987534626,11.7757751133216,8620.89323403913,0.0,1.0
2004-01-16,33.191,33.45,33.18,33.19,28400,11.8081496007932,11.900292372828,11.8042362012088,11.8077938371946,79828.2907879724,0.0,1.0
2004-01-20,33.39,33.44,33.18,33.4,26467,11.8789465569126,11.8967347368421,11.8042362012088,11.8825041928985,74394.9074748331,0.0,1.0
2004-01-21,33.67,33.67,33.15,33.39,32000,11.9785603645177,11.9785603645177,11.7935632932511,11.8789465569126,89947.3699019408,0.0,1.0
2004-01-22,33.76,33.85,33.361,33.58,10867,12.0105790883908,12.0425978122639,11.8686294125535,11.9465416406447,30545.5646476371,0.0,1.0
2004-01-23,33.78,33.85,33.49,33.49,18000,12.0176943603626,12.0425978122639,11.9145229167716,11.9145229167716,50595.3955698416,0.0,1.0
2004-01-26,34.29,34.3,33.55,33.55,16467,12.1991337956434,12.2026914316293,11.935868732687,11.935868732687,46286.3543804767,0.0,1.0
2004-01-27,34.28,34.38,34.0,34.0,14000,12.1955761596575,12.2311525195165,12.0959623520524,12.0959623520524,39351.974332099,0.0,1.0
2004-01-28,34.21,34.47,33.86,34.3,5600,12.1706727077562,12.2631712433896,12.0461554482498,12.2026914316293,15740.7897328396,0.0,1.0
2004-01-29,33.98,34.175,33.67,33.81,3400,12.0888470800806,12.1582209818056,11.9785603645177,12.0283672683203,9556.90805208115,0.0,1.0
2004-01-30,34.24,34.24,33.94,34.24,14600,12.1813456157139,12.1813456157139,12.074616536137,12.1813456157139,41038.4875177604,0.0,1.0
2004-02-02,34.3,34.46,34.23,34.23,3400,12.2026914316293,12.2596136074037,12.177787979728,12.177787979728,9556.90805208117,0.0,1.0
2004-02-03,34.09,34.48,33.9,34.3,25267,12.1279810759254,12.2667288793755,12.0603859921934,12.2026914316293,71021.8811035106,0.0,1.0
2004-02-04,33.22,34.19,33.22,34.085,12400,11.8184667451523,12.1635574357844,11.8184667451523,12.1262022579325,34854.605837002,0.0,1.0
2004-02-05,33.259,34.0,33.15,33.95,5000,11.8323415254973,12.0959623520524,11.7935632932511,12.0781741721229,14054.2765471782,0.0,1.0
2004-02-06,33.48,33.79,32.96,33.15,6400,11.9109652807857,12.0212519963485,11.725968209519,11.7935632932511,17989.4739803881,0.0,1.0
2004-02-09,33.34,33.75,33.2,33.331,4667,11.8611583769831,12.0070214524049,11.8113514731805,11.8579565045958,13118.2617291361,0.0,1.0
2004-02-10,33.25,33.7,33.0,33.7,3667,11.82913965311,11.9892332724754,11.7401987534626,11.9892332724754,10307.4064197005,0.0,1.0
2004-02-11,33.35,33.73,33.19,33.5,5667,11.864716012969,11.9999061804331,11.8077938371946,11.9180805527575,15929.1170385718,0.0,1.0
2004-02-12,32.75,33.02,32.3,33.02,11000,11.6512578538151,11.7473140254344,11.4911642344497,11.7473140254344,30919.4084037922,0.0,1.0
2004-02-13,32.7,32.95,32.64,32.85,16600,11.6334696738857,11.7224105735331,11.6121238579703,11.6868342136741,46660.1981366314,0.0,1.0
2004-02-17,32.95,32.95,32.6,32.7,10000,11.7224105735331,11.7224105735331,11.5978933140267,11.6334696738857,28108.5530943564,0.0,1.0
2004-02-18,32.77,32.98,32.69,32.98,1800,11.6583731257869,11.7330834814908,11.6299120378998,11.7330834814908,5059.53955698417,0.0,1.0
2004-02-19,32.65,32.91,32.65,32.91,2267,11.6156814939562,11.7081800295895,11.6156814939562,11.7081800295895,6372.20898649058,0.0,1.0
2004-02-20,32.948,32.99,32.5,32.54,6867,11.7216990463359,11.7366411174767,11.5623169541677,11.5765474981113,19302.1434098946,0.0,1.0
2004-02-23,32.65,32.88,32.2,32.62,3667,11.6156814939562,11.6975071216318,11.4555878745908,11.6050085859985,10307.4064197005,0.0,1.0
2004-02-24,32.7,32.78,32.3,32.64,4000,11.6334696738857,11.6619307617728,11.4911642344497,11.6121238579703,11243.4212377425,0.0,1.0
2004-02-25,32.99,32.99,32.3,32.3,1067,11.7366411174767,11.7366411174767,11.4911642344497,11.4911642344497,2999.18261516783,0.0,1.0
2004-02-26,32.82,33.06,32.8,33.06,1800,11.6761613057164,11.761544569378,11.6690460337446,11.761544569378,5059.53955698416,0.0,1.0
2004-02-27,32.6,32.94,32.55,32.55,19667,11.5978933140267,11.7188529375472,11.5801051340972,11.5801051340972,55281.0913706706,0.0,1.0
2004-03-01,32.68,32.68,32.5,32.67,9867,11.6263544019139,11.6263544019139,11.5623169541677,11.622796765928,27734.7093382014,0.0,1.0
2004-03-02,32.25,32.65,32.25,32.65,27800,11.4733760545203,11.6156814939562,11.4733760545203,11.6156814939562,78141.7776023105,0.0,1.0
2004-03-03,32.18,32.25,31.7,32.25,7267,11.448472602619,11.4733760545203,11.2777060752959,11.4733760545203,20426.4855336687,0.0,1.0
2004-03-04,32.45,32.45,31.99,31.99,7800,11.5445287742382,11.5445287742382,11.3808775188869,11.3808775188869,21924.671413598,0.0,1.0
2004-03-05,32.47,32.54,32.21,32.33,3467,11.55164404621,11.5765474981113,11.4591455105767,11.5018371424074,9745.23535781337,0.0,1.0
2004-03-08,32.52,32.94,32.52,32.62,3200,11.5694322261395,11.7188529375472,11.5694322261395,11.6050085859985,8994.73699019405,0.0,1.0
2004-03-09,32.21,32.51,32.21,32.51,2600,11.4591455105767,11.5658745901536,11.4591455105767,11.5658745901536,7308.22380453264,0.0,1.0
2004-03-10,31.87,32.32,31.75,32.2,4267,11.3381858870561,11.4982795064215,11.2954942552254,11.4555878745908,11993.9196053619,0.0,1.0
2004-03-11,31.75,32.09,31.65,31.7,6267,11.2954942552254,11.4164538787459,11.2599178953664,11.2777060752959,17615.6302242331,0.0,1.0
2004-03-12,32.75,32.78,31.73,31.73,6667,11.6512578538151,11.6619307617728,11.2883789832536,11.2883789832536,18739.9723480075,0.0,1.0
2004-03-15,32.21,32.58,32.21,32.58,4867,11.4591455105767,11.5907780420549,11.4591455105767,11.5907780420549,13680.4327910232,0.0,1.0
2004-03-16,32.58,32.85,32.0,32.55,4600,11.5907780420549,11.6868342136741,11.3844351548728,11.5801051340972,12929.9344234039,0.0,1.0
2004-03-17,32.6,32.91,32.21,32.21,2867,11.5978933140267,11.7081800295895,11.4591455105767,11.4591455105767,8058.72217215197,0.0,1.0
2004-03-18,32.24,32.73,32.05,32.59,2800,11.4698184185344,11.6441425818434,11.4022233348023,11.5943356780408,7870.39486641976,0.0,1.0
2004-03-19,32.01,32.44,31.84,32.23,8200,11.3879927908587,11.5409711382523,11.3275129790985,11.4662607825485,23049.0135373723,0.0,1.0
2004-03-22,31.55,32.65,31.55,32.65,13200,11.2243415355074,11.6156814939562,11.2243415355074,11.6156814939562,37103.2900845505,0.0,1.0
2004-03-23,31.56,31.9,31.18,31.65,7667,11.2278991714933,11.3488587950138,11.0927090040292,11.2599178953664,21550.8276574431,0.0,1.0
2004-03-24,31.45,31.76,31.13,31.21,4800,11.1887651756484,11.2990518912113,11.0749208240997,11.1033819119869,13492.1054852911,0.0,1.0
2004-03-25,33.21,33.21,31.55,31.55,5867,11.8149091091664,11.8149091091664,11.2243415355074,11.2243415355074,16491.288100459,0.0,1.0
2004-03-26,32.61,33.22,32.58,33.19,7267,11.6014509500126,11.8184667451523,11.5907780420549,11.8077938371946,20426.4855336688,0.0,1.0
2004-03-29,32.7,33.23,32.61,32.74,6267,11.6334696738857,11.8220243811382,11.6014509500126,11.6477002178293,17615.6302242331,0.0,1.0
2004-03-30,32.15,32.88,32.15,32.7,2800,11.4377996946613,11.6975071216318,11.4377996946613,11.6334696738857,7870.39486641978,0.0,1.0
2004-03-31,32.24,32.27,32.24,32.24,267,11.4698184185344,11.4804913264921,11.4698184185344,11.4698184185344,750.498367619313,0.0,1.0
2004-04-01,32.05,32.49,32.05,32.33,4200,11.4022233348023,11.5587593181818,11.4022233348023,11.5018371424074,11805.5922996297,0.0,1.0
2004-04-02,32.16,32.71,32.06,32.22,4467,11.4413573306472,11.6370273098716,11.4057809707882,11.4627031465626,12556.090667249,0.0,1.0
2004-04-05,32.57,32.57,32.03,32.56,2800,11.587220406069,11.587220406069,11.3951080628305,11.5836627700831,7870.39486641978,0.0,1.0
2004-04-06,32.48,33.0,32.33,32.59,2667,11.5552016821959,11.7401987534626,11.5018371424074,11.5943356780408,7496.55111026486,0.0,1.0
2004-04-07,33.0,33.0,32.05,32.5,6600,11.7401987534626,11.7401987534626,11.4022233348023,11.5623169541677,18551.6450422752,0.0,1.0
2004-04-08,32.81,33.63,32.81,33.0,30667,11.6726036697305,11.9643298205742,11.6726036697305,11.7401987534626,86200.499774463,0.0,1.0
2004-04-12,33.09,33.15,32.86,33.14,2267,11.7722174773357,11.7935632932511,11.69039184966,11.7900056572652,6372.20898649058,0.0,1.0
2004-04-13,32.31,33.11,32.31,32.86,3667,11.4947218704356,11.7793327493075,11.4947218704356,11.69039184966,10307.4064197005,0.0,1.0
2004-04-14,31.5,32.51,31.49,32.425,6067,11.2065533555779,11.5658745901536,11.202995719592,11.5356346842735,17053.4591623461,0.0,1.0
2004-04-15,30.56,30.8,30.25,30.75,8200,10.9895375604382,11.0758428292374,10.8780599215725,11.0578625649042,22802.7793364226,0.33,1.0
2004-04-16,30.441,31.18,30.25,30.68,16800,10.9467445313252,11.2124928381696,10.8780599215725,11.0326901948378,46717.889372183,0.0,1.0
2004-04-19,30.31,30.495,30.22,30.495,2400,10.8996362387723,10.966163216805,10.8672717629726,10.966163216805,6673.98419602613,0.0,1.0
2004-04-20,30.09,30.87,30.09,30.3,2800,10.8205230757063,11.1010151993039,10.8205230757063,10.8960401859056,7786.31489536383,0.0,1.0
2004-04-21,30.08,30.71,29.77,30.01,2800,10.8169270228397,11.0434783534377,10.705449383974,10.7917546527732,7786.3148953638,0.0,1.0
2004-04-22,30.96,30.96,30.38,30.38,4000,11.1333796751036,11.1333796751036,10.9248086088387,10.9248086088387,11123.3069933769,0.0,1.0
2004-04-23,30.85,30.99,30.7,30.99,1400,11.0938230935706,11.1441678337035,11.0398823005711,11.1441678337035,3893.15744768191,0.0,1.0
2004-04-26,31.2,31.4,30.49,30.98,17067,11.2196849439028,11.2916060012356,10.9643651903717,11.1405717808369,47460.3701139911,0.0,1.0
2004-04-27,31.99,32.26,31.01,31.4,20600,11.503773120367,11.6008665477662,11.1513599394368,11.2916060012356,57285.0310158913,0.0,1.0
2004-04-28,31.74,31.92,31.4,31.4,13067,11.4138717987012,11.4786007503006,11.2916060012356,11.2916060012356,36337.0631206139,0.0,1.0
2004-04-29,31.18,32.01,31.09,31.35,9067,11.2124928381696,11.5109652261003,11.1801283623698,11.2736257369024,25213.756127237,0.0,1.0
2004-04-30,31.03,31.21,30.5,30.9,10467,11.15855204517,11.2232809967695,10.9679612432384,11.1118033579038,29106.9135749191,0.0,1.0
2004-05-03,31.55,31.63,30.99,31.24,12600,11.3455467942351,11.3743152171682,11.1441678337035,11.2340691553694,35038.4170291372,0.0,1.0
2004-05-04,32.05,32.05,30.98,30.98,45667,11.5253494375669,11.5253494375669,11.1405717808369,11.1405717808369,126992.015116635,0.0,1.0
2004-05-05,32.77,32.78,31.16,31.91,48667,11.7842652439646,11.7878612968313,11.2053007324363,11.475004697434,135334.495361669,0.0,1.0
2004-05-06,32.38,32.66,32.0,32.52,44400,11.6440191821658,11.7447086624316,11.5073691732337,11.6943639222987,123468.707626484,0.0,1.0
2004-05-07,32.5,32.75,32.44,32.555,8267,11.6871718165655,11.7770731382313,11.6655954993656,11.706950107332,22989.0947285616,0.0,1.0
2004-05-10,32.0,32.3,31.9,32.05,8600,11.5073691732337,11.6152507592327,11.4714086445673,11.5253494375669,23915.1100357603,0.0,1.0
2004-05-11,32.45,32.5,31.94,32.01,51400,11.6691915522323,11.6871718165655,11.4857928560339,11.5109652261003,142934.494864893,0.0,1.0
2004-05-12,32.8,32.97,31.56,32.49,67400,11.7950534025645,11.8561863012973,11.3491428471017,11.6835757636988,187427.722838401,0.0,1.0
2004-05-13,31.91,32.97,31.91,32.34,10000,11.475004697434,11.8561863012973,11.475004697434,11.6296349706993,27808.2674834422,0.0,1.0
2004-05-14,31.09,32.1,31.09,31.58,7400,11.1801283623698,11.5433297019,11.1801283623698,11.356334952835,20578.1179377474,0.0,1.0
2004-05-17,30.14,31.11,30.14,31.0,6467,10.8385033400395,11.1873204681031,10.8385033400395,11.1477638865701,17983.6065815421,0.0,1.0
2004-05-18,30.01,31.11,30.0,30.59,16400,10.7917546527732,11.1873204681031,10.7881585999066,11.0003257190381,45605.5586728454,0.0,1.0
2004-05-19,29.68,30.62,29.55,30.23,10067,10.6730849081742,11.011113877638,10.626336220908,10.8708678158392,27994.5828755814,0.0,1.0
2004-05-20,29.15,29.68,29.1,29.4,10600,10.4824941062426,10.6730849081742,10.4645138419094,10.5723954279084,29476.7635324487,0.0,1.0
2004-05-21,29.09,29.135,28.88,29.135,2800,10.4609177890427,10.4771000269426,10.3854006788434,10.4771000269426,7786.31489536386,0.0,1.0
2004-05-24,29.26,29.68,29.06,29.11,4800,10.5220506877755,10.6730849081742,10.4501296304428,10.468109894776,13347.9683920523,0.0,1.0
2004-05-25,29.58,29.95,29.26,29.26,10067,10.6371243795079,10.7701783355734,10.5220506877755,10.5220506877755,27994.5828755813,0.0,1.0
2004-05-26,29.79,29.83,29.67,29.67,3200,10.7126414897072,10.7270257011738,10.6694888553076,10.6694888553076,8898.64559470155,0.0,1.0
2004-05-27,29.58,29.92,29.51,29.62,5467,10.6371243795079,10.7593901769735,10.6119520094414,10.6515085909744,15202.7798331979,0.0,1.0
2004-05-28,29.95,30.0,29.5,29.5,6067,10.7701783355734,10.7881585999066,10.6083559565748,10.6083559565748,16871.2758822044,0.0,1.0
2004-06-01,30.15,30.15,29.59,30.0,6600,10.8420993929061,10.8420993929061,10.6407204323745,10.7881585999066,18353.4565390719,0.0,1.0
2004-06-02,29.7,30.2,29.7,29.91,2200,10.6802770139075,10.8600796572393,10.6802770139075,10.7557941241069,6117.8188463573,0.0,1.0
2004-06-03,28.88,29.93,28.88,29.64,8000,10.3854006788434,10.7629862298401,10.3854006788434,10.6587006967077,22246.6139867538,0.0,1.0
2004-06-04,28.73,29.19,28.57,28.86,5467,10.3314598858439,10.4968783177091,10.2739230399777,10.3782085731101,15202.7798331978,0.0,1.0
2004-06-07,29.06,29.59,28.56,28.86,7800,10.4501296304428,10.6407204323745,10.2703269871111,10.3782085731101,21690.448637085,0.0,1.0
2004-06-08,29.18,29.65,28.82,29.38,11267,10.4932822648425,10.6622967495743,10.3638243616436,10.5652033221752,31331.5749735943,0.0,1.0
2004-06-09,28.87,29.67,28.8,29.36,11000,10.3818046259768,10.6694888553076,10.3566322559103,10.5580112164419,30589.0942317864,0.0,1.0
2004-06-10,29.46,29.6,28.81,28.81,17200,10.5939717451083,10.6443164852412,10.360228308777,10.360228308777,47830.2200715205,0.0,1.0
2004-06-14,27.98,29.67,27.98,29.47,17800,10.0617559208462,10.6694888553076,10.0617559208462,10.5975677979749,49498.7161205272,0.0,1.0
2004-06-15,27.9,28.32,27.9,27.96,9667,10.0329874979131,10.1840217183118,10.0329874979131,10.0545638151129,26882.2521762437,0.0,1.0
2004-06-16,28.07,28.5,28.0,28.1,9000,10.0941203966459,10.2487506699112,10.0689480265795,10.1049085552458,25027.4407350981,0.0,1.0
2004-06-17,27.5,28.75,27.5,28.75,9867,9.8891453832477,10.3386519915771,9.8891453832477,10.3386519915771,27438.4175259125,0.0,1.0
2004-06-18,27.72,28.3,27.54,27.89,27800,9.96825854631368,10.1768296125785,9.90352959471424,10.0293914450465,77306.9836039694,0.0,1.0
2004-06-21,28.15,28.56,27.6,28.36,17467,10.122888819579,10.2703269871111,9.92510591191405,10.1984059297784,48572.7008133286,0.0,1.0
2004-06-22,28.08,28.53,27.6,27.88,12067,10.0977164495126,10.2595388285112,9.92510591191405,10.0257953921798,33556.2363722696,0.0,1.0
2004-06-23,28.8,29.11,27.81,28.41,17200,10.3566322559103,10.468109894776,10.0006230221134,10.2163861941115,47830.2200715207,0.0,1.0
2004-06-24,29.07,29.45,28.84,29.15,11467,10.4537256833095,10.5903756922416,10.3710164673769,10.4824941062426,31887.7403232632,0.0,1.0
2004-06-25,31.42,31.435,29.01,29.43,42800,11.2987981069688,11.3041921862688,10.4321493661097,10.5831835865084,119019.384829133,0.0,1.0
2004-06-28,31.26,31.43,30.55,30.55,14267,11.2412612611027,11.3023941598355,10.9859415075715,10.9859415075715,39674.0552186269,0.0,1.0
2004-06-29,31.625,32.0,31.41,31.41,14400,11.3725171907349,11.5073691732337,11.2952020541022,11.2952020541022,40043.9051761567,0.0,1.0
2004-06-30,31.6,31.83,31.42,31.83,4800,11.3635270585683,11.4462362745009,11.2987981069688,11.4462362745009,13347.9683920522,0.0,1.0
2004-07-01,31.11,31.6,31.05,31.6,5200,11.1873204681031,11.3635270585683,11.1657441509033,11.3635270585683,14460.29909139,0.0,1.0
2004-07-02,31.45,31.56,31.1,31.1,10400,11.3095862655687,11.3491428471017,11.1837244152365,11.1837244152365,28920.59818278,0.0,1.0
2004-07-06,31.29,31.41,30.98,31.2,6000,11.2520494197026,11.2952020541022,11.1405717808369,11.2196849439028,16684.9604900653,0.0,1.0
2004-07-07,30.86,31.39,30.86,31.04,3067,11.0974191464372,11.2880099483689,11.0974191464372,11.1621480980367,8528.79563717176,0.0,1.0
2004-07-08,30.55,31.0,30.55,30.8,9400,10.9859415075715,11.1477638865701,10.9859415075715,11.0758428292374,26139.7714344358,0.0,1.0
2004-07-09,30.71,30.71,30.4,30.58,4000,11.0434783534377,11.0434783534377,10.932000714572,10.9967296661714,11123.3069933769,0.0,1.0
2004-07-12,31.0,31.07,30.54,30.54,10800,11.1477638865701,11.1729362566366,10.9823454547049,10.9823454547049,30032.9288821177,0.0,1.0
2004-07-13,31.3,31.48,31.001,31.001,3200,11.2556454725692,11.3203744241686,11.1481234918568,11.1481234918568,8898.64559470152,0.0,1.0
2004-07-14,30.4,31.275,30.4,31.275,3467,10.932000714572,11.2466553404026,10.932000714572,11.2466553404026,9641.12633650943,0.0,1.0
2004-07-15,30.25,31.08,30.25,30.92,7467,10.8780599215725,11.1765323095032,10.8780599215725,11.118995463637,20764.4333298863,0.0,1.0
2004-07-16,30.12,30.39,30.11,30.25,4200,10.8313112343062,10.9284046617054,10.8277151814396,10.8780599215725,11679.4723430458,0.0,1.0
2004-07-19,30.11,30.32,29.91,30.21,2467,10.8277151814396,10.9032322916389,10.7557941241069,10.8636757101059,6860.29958816518,0.0,1.0
2004-07-20,30.74,30.74,30.07,30.17,1667,11.0542665120376,11.0542665120376,10.813330969973,10.8492914986394,4635.63818948983,0.0,1.0
2004-07-21,30.8,30.99,30.57,30.78,6000,11.0758428292374,11.1441678337035,10.9931336133048,11.0686507235041,16684.9604900654,0.0,1.0
2004-07-22,31.03,31.12,30.38,30.75,7267,11.15855204517,11.1909165209698,10.9248086088387,11.0578625649042,20208.2679802176,0.0,1.0
2004-07-23,31.15,31.35,30.55,30.55,7600,11.2017046795697,11.2736257369024,10.9859415075715,10.9859415075715,21134.283287416,0.0,1.0
2004-07-26,30.67,31.31,30.36,31.2,2200,11.0290941419712,11.2592415254358,10.9176165031055,11.2196849439028,6117.81884635727,0.0,1.0
2004-07-27,31.75,31.75,30.4,30.48,6667,11.4174678515678,11.4174678515678,10.932000714572,10.9607691375051,18539.7719312109,0.0,1.0
2004-07-28,31.06,31.55,30.7,31.55,10467,11.1693402037699,11.3455467942351,11.0398823005711,11.3455467942351,29106.9135749191,0.0,1.0
2004-07-29,30.54,32.0,30.3,31.14,41000,10.9823454547049,11.5073691732337,10.8960401859056,11.198108626703,114013.896682113,0.0,1.0
2004-07-30,29.65,31.12,29.55,30.74,25800,10.6622967495743,11.1909165209698,10.626336220908,11.0542665120376,71745.3301072812,0.0,1.0
2004-08-02,29.68,30.32,29.29,29.51,34267,10.6730849081742,10.9032322916389,10.5328388463755,10.6119520094414,95290.5901855119,0.0,1.0
2004-08-03,29.04,30.03,29.04,29.43,26667,10.4429375247096,10.7989467585065,10.4429375247096,10.5831835865084,74156.3068980952,0.0,1.0
2004-08-04,28.85,29.33,28.47,28.9,20667,10.3746125202435,10.547223057842,10.2379625113113,10.3925927845767,57471.3464080301,0.0,1.0
2004-08-05,28.28,29.0,28.2,28.71,16600,10.1696375068453,10.428553313243,10.1408690839122,10.3242677801106,46161.724022514,0.0,1.0
2004-08-06,27.98,28.9,27.84,28.18,21400,10.0617559208462,10.3925927845767,10.0114111807133,10.1336769781789,59509.6924145664,0.0,1.0
2004-08-09,28.25,28.56,27.75,27.87,20067,10.1588493482454,10.2703269871111,9.97904670491358,10.0221993393132,55802.8503590234,0.0,1.0
2004-08-10,29.6,29.6,28.45,28.63,23467,10.6443164852412,10.6443164852412,10.2307704055781,10.2954993571775,65257.6613033937,0.0,1.0
2004-08-11,29.51,29.51,28.85,29.36,6067,10.6119520094414,10.6119520094414,10.3746125202435,10.5580112164419,16871.2758822045,0.0,1.0
2004-08-12,29.17,29.5,29.16,29.24,7800,10.4896862119758,10.6083559565748,10.4860901591092,10.5148585820423,21690.448637085,0.0,1.0
2004-08-13,29.14,29.79,29.11,29.41,6467,10.4788980533759,10.7126414897072,10.468109894776,10.5759914807751,17983.6065815421,0.0,1.0
2004-08-16,29.63,29.63,29.24,29.3,3267,10.6551046438411,10.6551046438411,10.5148585820423,10.5364348992421,9084.96098684055,0.0,1.0
2004-08-17,29.17,30.1,29.17,30.1,9867,10.4896862119758,10.8241191285729,10.4896862119758,10.8241191285729,27438.4175259126,0.0,1.0
2004-08-18,29.14,29.8,29.14,29.155,6267,10.4788980533759,10.7162375425739,10.4788980533759,10.4842921326759,17427.4412318733,0.0,1.0
2004-08-19,29.13,29.7,29.0,29.51,8867,10.4753020005093,10.6802770139075,10.428553313243,10.6119520094414,24657.5907775682,0.0,1.0
2004-08-20,29.99,30.0,29.16,29.29,4467,10.7845625470399,10.7881585999066,10.4860901591092,10.5328388463755,12421.9530848537,0.0,1.0
2004-08-23,29.49,29.87,29.41,29.61,7000,10.6047599037082,10.7414099126403,10.5759914807751,10.6479125381078,19465.7872384095,0.0,1.0
2004-08-24,29.77,30.12,29.63,30.12,3867,10.705449383974,10.8313112343062,10.6551046438411,10.8313112343062,10753.4570358471,0.0,1.0
2004-08-25,30.0,30.0,29.46,29.92,3000,10.7881585999066,10.7881585999066,10.5939717451083,10.7593901769735,8342.48024503266,0.0,1.0
2004-08-26,30.1,30.23,29.9,30.0,13467,10.8241191285729,10.8708678158392,10.7521980712402,10.7881585999066,37449.3938199518,0.0,1.0
2004-08-27,30.86,31.2,30.01,30.01,8000,11.0974191464372,11.2196849439028,10.7917546527732,10.7917546527732,22246.6139867539,0.0,1.0
2004-08-30,30.89,30.89,30.36,30.87,5267,11.1082073050371,11.1082073050371,10.9176165031055,11.1010151993039,14646.6144835291,0.0,1.0
2004-08-31,31.0,31.05,30.65,31.05,3467,11.1477638865701,11.1657441509033,11.0219020362379,11.1657441509033,9641.12633650946,0.0,1.0
2004-09-01,30.92,31.74,30.25,31.0,7600,11.118995463637,11.4138717987012,10.8780599215725,11.1477638865701,21134.2832874162,0.0,1.0
2004-09-02,31.25,31.42,30.88,31.39,3467,11.237665208236,11.2987981069688,11.1046112521705,11.2880099483689,9641.12633650945,0.0,1.0
2004-09-03,31.07,31.67,31.07,31.5,2467,11.1729362566366,11.3886994286347,11.1729362566366,11.3275665299019,6860.29958816519,0.0,1.0
2004-09-07,31.59,31.7,30.82,30.82,3467,11.3599310057016,11.3994875872346,11.0830349349707,11.0830349349707,9641.12633650945,0.0,1.0
2004-09-08,31.0,31.58,31.0,31.49,2200,11.1477638865701,11.356334952835,11.1477638865701,11.3239704770353,6117.81884635731,0.0,1.0
2004-09-09,32.39,32.39,31.0,31.0,6000,11.6476152350325,11.6476152350325,11.1477638865701,11.1477638865701,16684.9604900653,0.0,1.0
2004-09-10,32.5,32.5,32.0004,32.0004,2800,11.6871718165655,11.6871718165655,11.5075130153483,11.5075130153483,7786.3148953638,0.0,1.0
2004-09-13,32.88,33.19,32.51,32.511,5467,11.8238218254976,11.9352994643633,11.6907678694321,11.6911274747188,15202.7798331979,0.0,1.0
2004-09-14,33.15,33.23,32.6,32.83,10067,11.9209152528968,11.9496836758299,11.7231323452318,11.8058415611644,27994.5828755812,0.0,1.0
2004-09-15,32.9,33.15,32.59,32.77,2067,11.8310139312309,11.9209152528968,11.7195362923652,11.7842652439646,5747.9688888275,0.0,1.0
2004-09-16,33.5,33.5,32.52,33.21,2267,12.046777103229,12.046777103229,11.6943639222987,11.9424915700966,6304.13423849637,0.0,1.0
2004-09-17,33.39,33.66,33.01,33.4,19467,12.007220521696,12.1043139490952,11.8705705127639,12.0108165745627,54134.3543100171,0.0,1.0
2004-09-20,32.93,33.36,32.93,33.35,5800,11.8418020898308,11.9964323630961,11.8418020898308,11.9928363102295,16128.7951403965,0.0,1.0
2004-09-21,33.02,33.35,33.0,33.06,4267,11.8741665656305,11.9928363102295,11.8669744598972,11.888550777097,11865.7877351848,0.0,1.0
2004-09-22,31.64,32.89,31.64,32.89,8267,11.3779112700348,11.8274178783642,11.3779112700348,11.8274178783642,22989.0947285617,0.0,1.0
2004-09-23,31.4,31.81,31.4,31.81,1000,11.2916060012356,11.4390441687676,11.2916060012356,11.4390441687676,2780.82674834421,0.0,1.0
2004-09-24,31.32,31.52,31.32,31.39,600,11.2628375783025,11.3347586356352,11.2628375783025,11.2880099483689,1668.49604900653,0.0,1.0
2004-09-27,30.77,31.465,30.77,31.465,5267,11.0650546706375,11.3149803448687,11.0650546706375,11.3149803448687,14646.6144835291,0.0,1.0
2004-09-28,30.8,31.6,30.76,30.81,5067,11.0758428292374,11.3635270585683,11.0614586177709,11.0794388821041,14090.4491338602,0.0,1.0
2004-09-29,31.0,31.47,30.91,31.3,7867,11.1477638865701,11.316778371302,11.1153994107704,11.2556454725692,21876.7640292241,0.0,1.0
2004-09-30,31.16,31.32,30.78,31.32,7267,11.2053007324363,11.2628375783025,11.0686507235041,11.2628375783025,20208.2679802175,0.0,1.0
2004-10-01,32.4,32.4,31.04,31.04,6467,11.6512112878991,11.6512112878991,11.1621480980367,11.1621480980367,17983.6065815421,0.0,1.0
2004-10-04,32.26,32.6,32.06,32.6,8400,11.6008665477662,11.7231323452318,11.5289454904335,11.7231323452318,23358.9446860915,0.0,1.0
2004-10-05,32.02,32.13,31.84,32.09,2467,11.514561278967,11.5541178604999,11.4498323273675,11.5397336490334,6860.29958816518,0.0,1.0
2004-10-06,32.29,32.3,31.79,31.99,4867,11.6116547063661,11.6152507592327,11.4318520630343,11.503773120367,13534.2837841914,0.0,1.0
2004-10-07,31.95,32.14,31.95,32.0,3867,11.4893889089005,11.5577139133666,11.4893889089005,11.5073691732337,10753.4570358471,0.0,1.0
2004-10-08,31.23,32.06,31.23,31.85,3600,11.2304731025027,11.5289454904335,11.2304731025027,11.4534283802342,10010.9762940393,0.0,1.0
2004-10-11,31.34,31.34,31.06,31.33,2467,11.2700296840357,11.2700296840357,11.1693402037699,11.2664336311691,6860.29958816523,0.0,1.0
2004-10-12,31.55,31.55,31.111,31.35,1067,11.3455467942351,11.3455467942351,11.1876800733898,11.2736257369024,2967.14214048328,0.0,1.0
2004-10-13,31.18,31.7,30.99,31.515,3400,11.2124928381696,11.3994875872346,11.1441678337035,11.3329606092019,9454.81094437034,0.0,1.0
2004-10-14,30.7,31.23,30.7,31.23,3400,11.0398823005711,11.2304731025027,11.0398823005711,11.2304731025027,9454.81094437033,0.0,1.0
2004-10-15,31.75,31.75,30.69,30.94,6467,11.4174678515678,11.4174678515678,11.0362862477044,11.1261875693703,17983.6065815421,0.0,1.0
2004-10-18,31.49,31.72,31.49,31.72,2267,11.4498323273675,11.5334608264242,11.4498323273675,11.5334608264242,6234.83628047269,0.35,1.0
2004-10-19,30.76,31.95,30.76,31.675,2600,11.184402743405,11.6170893254809,11.184402743405,11.5170987287827,7150.67239930703,0.0,1.0
2004-10-20,31.01,31.15,30.67,31.15,19600,11.2753032858579,11.3262075896316,11.151678548122,11.3262075896316,53905.0688563146,0.0,1.0
2004-10-21,31.01,31.25,30.81,30.85,1800,11.2753032858579,11.3625678066127,11.2025828518956,11.2171269386881,4950.46550721256,0.0,1.0
2004-10-22,30.85,31.79,30.8,31.79,4267,11.2171269386881,11.558912978311,11.1989468301975,11.558912978311,11735.3535107088,0.0,1.0
2004-10-25,31.78,31.78,30.85,30.85,5267,11.5552769566129,11.5552769566129,11.2171269386881,11.2171269386881,14485.6121258269,0.0,1.0
2004-10-26,32.5,32.5,31.32,31.62,22400,11.8170705188772,11.8170705188772,11.3880199584995,11.497100609443,61605.7929786452,0.0,1.0
2004-10-27,33.5,33.51,32.49,32.82,9067,12.1806726886888,12.184308710387,11.8134344971791,11.933423213217,24936.5948632757,0.0,1.0
2004-10-28,33.43,33.65,32.99,32.99,6867,12.155220536802,12.2352130141606,11.9952355820849,11.9952355820849,18886.0259100159,0.0,1.0
2004-10-29,33.4,33.4,33.16,33.26,3867,12.1443124717077,12.1443124717077,12.0570479509529,12.0934081679341,10635.2500646616,0.0,1.0
2004-11-01,33.61,33.61,33.16,33.44,3467,12.2206689273681,12.2206689273681,12.0570479509529,12.1588565585001,9535.1466186144,0.0,1.0
2004-11-02,33.82,34.0,33.61,33.65,4200,12.2970253830286,12.3624737735946,12.2206689273681,12.2352130141606,11551.0861834959,0.0,1.0
2004-11-03,33.85,34.0,33.21,33.21,9067,12.3079334481229,12.3624737735946,12.0752280594435,12.0752280594435,24936.5948632756,0.0,1.0
2004-11-04,33.93,33.95,33.0,33.54,4467,12.3370216217078,12.3442936651041,11.998871603783,12.1952167754813,12285.4052337325,0.0,1.0
2004-11-05,33.95,34.0,33.82,33.83,2600,12.3442936651041,12.3624737735946,12.2970253830286,12.3006614047267,7150.67239930699,0.0,1.0
2004-11-08,33.83,33.83,33.83,33.83,467,12.3006614047267,12.3006614047267,12.3006614047267,12.3006614047267,1284.37077326014,0.0,1.0
2004-11-09,34.12,34.13,33.821,33.99,2467,12.406106033972,12.4097420556702,12.2973889851984,12.3588377518965,6784.88800349633,0.0,1.0
2004-11-10,34.81,34.84,34.12,34.12,7467,12.6569915311421,12.6678995962364,12.406106033972,12.406106033972,20536.1810790866,0.0,1.0
2004-11-11,35.66,35.75,34.64,34.8,6600,12.9660533754819,12.998777570765,12.5951791622741,12.6533555094439,18151.7068597793,0.0,1.0
2004-11-12,36.0,36.0,35.42,35.93,10067,13.0896781132179,13.0896781132179,12.8787888547271,13.0642259613311,27686.8534783936,0.0,1.0
2004-11-15,36.75,36.75,36.0,36.0,8200,13.3623797405766,13.3623797405766,13.0896781132179,13.0896781132179,22552.1206439682,0.0,1.0
2004-11-16,36.08,36.29,34.95,35.95,16267,13.1187662868028,13.1951227424632,12.7078958349157,13.0714980047273,44738.4568921258,0.0,1.0
2004-11-17,36.7,36.7,36.0,36.0,7667,13.344199632086,13.344199632086,13.0896781132179,13.0896781132179,21086.2328021103,0.0,1.0
2004-11-18,36.41,36.6,36.34,36.5,1600,13.2387550028406,13.3078394151048,13.2133028509538,13.2714791981237,4400.41378418893,0.0,1.0
2004-11-19,36.04,36.7,35.95,35.95,4000,13.1042222000103,13.344199632086,13.0714980047273,13.0714980047273,11001.0344604723,0.0,1.0
2004-11-22,36.9,36.9,36.0,36.0,9200,13.4169200660483,13.4169200660483,13.0896781132179,13.0896781132179,25302.3792590863,0.0,1.0
2004-11-23,37.37,37.48,36.37,37.0,15800,13.5878130858598,13.627809324539,13.2242109160482,13.4532802830295,43454.0861188655,0.0,1.0
2004-11-24,37.5,37.75,37.27,37.5,4067,13.6350813679353,13.7259819103882,13.5514528688786,13.6350813679353,11185.3017876852,0.0,1.0
2004-11-26,37.5,37.5,37.5,37.5,0,13.6350813679353,13.6350813679353,13.6350813679353,13.6350813679353,0,0.0,1.0
2004-11-29,37.47,37.7,37.311,37.69,4000,13.6241733028409,13.7078018018976,13.5663605578409,13.7041657801995,11001.0344604723,0.0,1.0
2004-11-30,37.51,37.66,37.41,37.41,5200,13.6387173896334,13.6932577151051,13.6023571726522,13.6023571726522,14301.344798614,0.0,1.0
2004-12-01,38.0,38.44,37.6,37.7,12800,13.8168824528411,13.9768674075582,13.6714415849164,13.7078018018976,35203.3102735114,0.0,1.0
2004-12-02,39.35,39.35,38.13,38.45,7267,14.3077453820867,14.3077453820867,13.8641507349166,13.9805034292563,19986.1293560632,0.0,1.0
2004-12-03,40.07,40.08,39.0,39.22,31267,14.5695389443511,14.5731749660492,14.1804846226527,14.2604771000112,85992.336118897,0.0,1.0
2004-12-06,38.32,39.32,38.32,39.32,13467,13.9332351471808,14.2968373169924,13.9332351471808,14.2968373169924,37037.7327697952,0.0,1.0
2004-12-07,37.67,38.07,37.0,38.07,13867,13.6968937368032,13.8423346047279,13.4532802830295,13.8423346047279,38137.8362158425,0.0,1.0
2004-12-08,38.41,38.41,36.77,36.86,9867,13.9659593424638,13.9659593424638,13.3696517839728,13.4023759792558,27136.8017553702,0.0,1.0
2004-12-09,38.41,38.45,37.34,38.06,3667,13.9659593424638,13.9805034292563,13.5769050207654,13.8386985830298,10085.198341638,0.0,1.0
2004-12-10,39.25,39.35,38.45,38.45,11400,14.2713851651056,14.3077453820867,13.9805034292563,13.9805034292563,31352.9482123461,0.0,1.0
2004-12-13,39.35,39.47,39.09,39.45,28600,14.3077453820867,14.3513776424641,14.2132088179357,14.3441055990679,78657.3963923773,0.0,1.0
2004-12-14,39.3,39.3,38.75,39.28,12600,14.2895652735962,14.2895652735962,14.0895840801998,14.2822932301999,34653.2585504877,0.0,1.0
2004-12-15,38.99,39.17,38.53,38.741,7067,14.1768486009546,14.2422969915207,14.0095916028412,14.0863116606715,19436.0776330394,0.0,1.0
2004-12-16,38.06,38.92,37.81,38.92,18467,13.8386985830298,14.1513964490678,13.7477980405769,14.1513964490678,50789.0258453855,0.0,1.0
2004-12-17,37.87,37.87,36.99,37.59,25600,13.7696141707656,13.7696141707656,13.4496442613314,13.6678055632183,70406.6205470227,0.0,1.0
2004-12-20,37.35,37.99,37.27,37.99,3867,13.5805410424635,13.813246431143,13.5514528688786,13.813246431143,10635.2500646616,0.0,1.0
2004-12-21,37.2,37.55,37.02,37.33,27267,13.5260007169918,13.6532614764259,13.4605523264257,13.5732689990673,74991.3016584246,0.0,1.0
2004-12-22,37.15,37.36,36.76,37.34,25267,13.5078206085012,13.5841770641616,13.3660157622747,13.5769050207654,69490.7844281886,0.0,1.0
2004-12-23,37.32,37.34,36.73,36.78,30200,13.5696329773692,13.5769050207654,13.3551076971803,13.3732878056709,83057.8101765659,0.0,1.0
2004-12-27,37.27,37.5,36.96,37.44,25000,13.5514528688786,13.6350813679353,13.438736196237,13.6132652377466,68756.465377952,0.0,1.0
2004-12-28,37.92,37.92,36.9,37.43,28400,13.7877942792562,13.7877942792562,13.4169200660483,13.6096292160485,78107.3446693532,0.0,1.0
2004-12-29,38.04,38.38,37.54,38.17,16267,13.8314265396335,13.9550512773695,13.6496254547277,13.8786948217091,44738.4568921259,0.0,1.0
2004-12-30,39.0,39.19,38.25,38.39,23267,14.1804846226527,14.2495690349169,13.907782995294,13.9586872990676,63990.2671979523,0.0,1.0
2004-12-31,38.43,39.219,38.43,39.219,27800,13.9732313858601,14.2601134978414,13.9732313858601,14.2601134978414,76457.1895002825,0.0,1.0
2005-01-03,38.03,38.77,37.69,38.6,30667,13.8277905179354,14.096856123596,13.7041657801995,14.035043754728,84342.1809498263,0.0,1.0
2005-01-04,37.0,38.43,36.72,37.85,9867,13.4532802830295,13.9732313858601,13.3514716754822,13.7623421273693,27136.80175537,0.0,1.0
2005-01-05,36.6,37.0,36.5,36.68,20400,13.3078394151048,13.4532802830295,13.2714791981237,13.3369275886898,56105.2757484089,0.0,1.0
2005-01-06,36.55,36.73,36.09,36.52,38600,13.2896593066142,13.3551076971803,13.1224023085009,13.2787512415199,106159.982543558,0.0,1.0
2005-01-07,36.47,36.82,36.04,36.22,20800,13.2605711330293,13.3878318924634,13.1042222000103,13.1696705905764,57205.3791944561,0.0,1.0
2005-01-10,35.99,36.86,35.99,36.8,21467,13.0860420915197,13.4023759792558,13.0860420915197,13.3805598490671,59039.80169074,0.0,1.0
2005-01-11,34.88,36.01,34.88,35.98,22267,12.6824436830289,13.093314134916,12.6824436830289,13.0824060698216,61240.0085828341,0.0,1.0
2005-01-12,33.13,34.81,32.9,34.81,10867,12.0461398858586,12.6569915311421,11.9625113868019,12.6569915311421,29887.0603704881,0.0,1.0
2005-01-13,32.8,33.71,32.8,33.48,13000,11.9261511698207,12.2570291443493,11.9261511698207,12.1734006452926,35753.3619965351,0.0,1.0
2005-01-14,33.72,33.72,32.9,33.21,10600,12.2606651660474,12.2606651660474,11.9625113868019,12.0752280594435,29152.7413202516,0.0,1.0
2005-01-18,34.35,34.35,32.8,33.44,3600,12.4897345330287,12.4897345330287,11.9261511698207,12.1588565585001,9900.9310144251,0.0,1.0
2005-01-19,33.16,34.367,33.15,34.24,4400,12.0570479509529,12.4959157699155,12.0534119292548,12.4497382943494,12101.1379065195,0.0,1.0
2005-01-20,32.98,33.88,32.7,32.75,15800,11.9915995603868,12.3188415132173,11.8897909528396,11.9079710613301,43454.0861188657,0.0,1.0
2005-01-21,33.65,33.65,32.76,33.47,23000,12.2352130141606,12.2352130141606,11.9116070830283,12.1697646235945,63255.9481477158,0.0,1.0
2005-01-24,33.4,33.9,33.38,33.9,3400,12.1443124717077,12.3261135566135,12.1370404283115,12.3261135566135,9350.87929140146,0.0,1.0
2005-01-25,33.6,34.36,33.48,34.2,3467,12.21703290567,12.4933705547268,12.1734006452926,12.435194207557,9535.14661861439,0.0,1.0
2005-01-26,35.38,35.38,33.65,34.19,11867,12.8642447679347,12.8642447679347,12.2352130141606,12.4315581858589,32637.3189856062,0.0,1.0
2005-01-27,35.25,35.49,34.8,35.49,1867,12.8169764858592,12.9042410066139,12.6533555094439,12.9042410066139,5134.73283442544,0.0,1.0
2005-01-28,34.67,35.18,34.14,35.12,7667,12.6060872273684,12.7915243339723,12.4133780773683,12.7697082037836,21086.2328021104,0.0,1.0
2005-01-31,36.1,36.1,34.85,35.25,6267,13.126038330199,13.126038330199,12.6715356179345,12.8169764858592,17235.870740945,0.0,1.0
2005-02-01,35.98,36.17,35.76,36.1,7400,13.0824060698216,13.1514904820858,13.0024135924631,13.126038330199,20351.9137518738,0.0,1.0
2005-02-02,36.15,36.16,35.75,36.16,1800,13.1442184386896,13.1478544603877,12.998777570765,13.1478544603877,4950.46550721255,0.0,1.0
2005-02-03,35.02,36.35,35.02,36.35,3400,12.7333479868025,13.2169388726519,12.7333479868025,13.2169388726519,9350.87929140146,0.0,1.0
2005-02-04,35.75,35.75,35.0,35.0,2067,12.998777570765,12.998777570765,12.7260759434063,12.7260759434063,5684.78455744905,0.0,1.0
2005-02-07,35.3,36.0,35.3,35.98,1000,12.8351565943497,13.0896781132179,12.8351565943497,13.0824060698216,2750.25861511809,0.0,1.0
2005-02-08,35.65,35.88,35.21,35.23,1600,12.9624173537838,13.0460458528405,12.8024323990667,12.8097044424629,4400.41378418893,0.0,1.0
2005-02-09,34.67,35.5,34.67,35.13,6867,12.6060872273684,12.9078770283121,12.6060872273684,12.7733442254818,18886.0259100159,0.0,1.0
2005-02-10,33.78,35.14,33.78,34.64,10200,12.2824812962361,12.7769802471799,12.2824812962361,12.5951791622741,28052.6378742044,0.0,1.0
2005-02-11,35.07,35.07,33.45,33.65,18467,12.7515280952931,12.7515280952931,12.1624925801983,12.2352130141606,50789.0258453855,0.0,1.0
2005-02-14,35.5,35.53,35.16,35.42,5867,12.9078770283121,12.9187850934064,12.7842522905761,12.8787888547271,16135.7672948977,0.0,1.0
2005-02-15,35.54,35.69,34.77,35.47,13267,12.9224211151045,12.9769614405763,12.6424474443496,12.8969689632177,36487.6810467716,0.0,1.0
2005-02-16,36.15,36.28,35.17,35.31,3867,13.1442184386896,13.1914867207651,12.7878883122742,12.8387926160479,10635.2500646616,0.0,1.0
2005-02-17,35.75,36.16,35.75,36.16,6400,12.998777570765,13.1478544603877,12.998777570765,13.1478544603877,17601.6551367557,0.0,1.0
2005-02-18,35.45,36.16,35.45,36.0,9600,12.8896969198215,13.1478544603877,12.8896969198215,13.0896781132179,26402.4827051335,0.0,1.0
2005-02-22,34.92,35.6,34.92,35.43,23400,12.6969877698213,12.9442372452932,12.6969877698213,12.8824248764252,64356.0515937632,0.0,1.0
2005-02-23,35.06,35.32,34.92,34.92,8200,12.747892073595,12.842428637746,12.6969877698213,12.6969877698213,22552.1206439682,0.0,1.0
2005-02-24,34.71,35.33,34.66,35.33,5267,12.6206313141609,12.8460646594441,12.6024512056703,12.8460646594441,14485.6121258269,0.0,1.0
2005-02-25,35.81,35.81,34.94,34.94,1600,13.0205937009537,13.0205937009537,12.7042598132176,12.7042598132176,4400.41378418891,0.0,1.0
2005-02-28,36.19,36.35,35.69,35.69,6667,13.1587625254821,13.2169388726519,12.9769614405763,12.9769614405763,18335.9741869922,0.0,1.0
2005-03-01,36.0,36.35,35.51,36.35,14267,13.0896781132179,13.2169388726519,12.9115130500102,13.2169388726519,39237.9396618895,0.0,1.0
2005-03-02,36.0,36.46,35.86,35.86,2200,13.0896781132179,13.2569351113312,13.0387738094442,13.0387738094442,6050.56895325976,0.0,1.0
2005-03-03,35.5673,36.51,35.15,36.499,21200,12.9323474543404,13.2751152198218,12.780616268878,13.2711155959539,58305.4826405032,0.0,1.0
2005-03-04,35.91,36.25,35.24,35.86,3000,13.0569539179348,13.1805786556708,12.813340464161,13.0387738094442,8250.77584535425,0.0,1.0
2005-03-07,34.66,35.91,34.66,35.42,3867,12.6024512056703,13.0569539179348,12.6024512056703,12.8787888547271,10635.2500646616,0.0,1.0
2005-03-08,34.1,34.95,34.02,34.84,5600,12.3988339905758,12.7078958349157,12.3697458169909,12.6678995962364,15401.4482446613,0.0,1.0
2005-03-09,33.18,34.13,33.15,34.0,7867,12.0643199943491,12.4097420556702,12.0534119292548,12.3624737735946,21636.284525134,0.0,1.0
2005-03-10,32.8,33.84,32.75,33.13,13067,11.9261511698207,12.3042974264248,11.9079710613301,12.0461398858586,35937.629323748,0.0,1.0
2005-03-11,33.0,33.57,32.75,32.9,20867,11.998871603783,12.2061248405757,11.9079710613301,11.9625113868019,57389.6465216692,0.0,1.0
2005-03-14,32.98,33.32,32.84,33.0,10867,11.9915995603868,12.1152242981228,11.9406952566132,11.998871603783,29887.0603704882,0.0,1.0
2005-03-15,33.06,34.2,33.06,33.98,6467,12.0206877339717,12.435194207557,12.0206877339717,12.3552017301984,17785.9224639687,0.0,1.0
2005-03-16,34.13,34.84,33.38,33.38,16000,12.4097420556702,12.6678995962364,12.1370404283115,12.1370404283115,44004.1378418891,0.0,1.0
2005-03-17,33.95,34.08,33.6,34.0,5400,12.3442936651041,12.3915619471796,12.21703290567,12.3624737735946,14851.3965216376,0.0,1.0
2005-03-18,32.58,34.29,32.32,34.29,36000,11.8461586924622,12.46791840284,11.7516221283111,12.46791840284,99009.3101442506,0.0,1.0
2005-03-21,31.51,32.65,31.51,32.58,12400,11.4571043707637,11.871610844349,11.4571043707637,11.8461586924622,34103.2068274643,0.0,1.0
2005-03-22,31.53,32.64,31.53,32.0,4200,11.46437641416,11.8679748226509,11.46437641416,11.6352694339714,11551.0861834959,0.0,1.0
2005-03-23,31.45,31.73,31.29,31.5,11000,11.435288240575,11.5370968481223,11.3771118934052,11.4534683490656,30252.844766299,0.0,1.0
2005-03-24,32.38,32.69,31.65,31.65,6600,11.7734382584998,11.8861549311414,11.5080086745374,11.5080086745374,18151.7068597794,0.0,1.0
2005-03-28,33.24,33.24,31.89,31.92,10400,12.0861361245378,12.0861361245378,11.5952731952922,11.6061812603865,28602.6895972281,0.0,1.0
2005-03-29,32.64,33.99,32.54,33.53,9267,11.8679748226509,12.3588377518965,11.8316146056697,12.1915807537832,25486.6465862992,0.0,1.0
2005-03-30,33.43,33.96,33.21,33.28,8200,12.155220536802,12.3479296868022,12.0752280594435,12.1006802113303,22552.1206439683,0.0,1.0
2005-03-31,32.02,33.4,31.38,33.16,29600,11.6425414773677,12.1443124717077,11.4098360886882,12.0570479509529,81407.6550074949,0.0,1.0
2005-04-01,31.61,32.65,31.54,32.21,22400,11.4934645877449,11.871610844349,11.4680124358581,11.7116258896319,61605.792978645,0.0,1.0
2005-04-04,31.88,32.16,31.6,31.88,14267,11.591637173594,11.6934457811413,11.4898285660468,11.591637173594,39237.9396618898,0.0,1.0
2005-04-05,32.03,32.52,31.63,32.0,18467,11.6461774990658,11.8243425622735,11.5007366311411,11.6352694339714,50789.0258453855,0.0,1.0
2005-04-06,32.49,33.31,32.03,32.3,3267,11.8134344971791,12.1115882764246,11.6461774990658,11.7443500849149,8985.09489559078,0.0,1.0
2005-04-07,33.13,33.6,32.08,32.17,7067,12.0461398858586,12.21703290567,11.6643576075564,11.6970818028394,19436.0776330394,0.0,1.0
2005-04-08,32.83,33.39,32.58,33.17,29600,11.9370592349151,12.1406764500096,11.8461586924622,12.060683972651,81407.6550074949,0.0,1.0
2005-04-11,32.35,32.89,32.33,32.85,7467,11.7625301934055,11.9588753651038,11.7552581500093,11.9443312783113,20536.1810790867,0.0,1.0
2005-04-12,33.33,33.65,32.35,32.35,16467,12.1188603198209,12.2352130141606,11.7625301934055,11.7625301934055,45288.5086151493,0.0,1.0
2005-04-13,33.14,33.23,32.43,33.0,2600,12.0497759075567,12.0825001028397,11.7916183669904,11.998871603783,7150.67239930699,0.0,1.0
2005-04-14,31.71,33.31,31.71,32.49,20600,11.5298248047261,12.1115882764246,11.5298248047261,11.8134344971791,56655.3274714323,0.0,1.0
2005-04-15,30.07,32.19,30.0,32.19,13200,10.933517246235,11.7043538462356,10.9080650943482,11.7043538462356,36303.4137195588,0.0,1.0
2005-04-18,31.0,31.47,29.33,29.33,15600,11.4062000669901,11.5791327776832,10.7917370311232,10.7917370311232,42397.9938243897,0.37,1.0
2005-04-19,31.91,32.0,31.25,31.56,14600,11.7410272302469,11.774142004635,11.4981855514013,11.6122475520712,39680.1737074417,0.0,1.0
2005-04-20,31.63,32.18,31.4,31.65,10400,11.6380034877064,11.840371553411,11.5533768420481,11.6453623264593,28265.3292162597,0.0,1.0
2005-04-21,34.96,35.25,32.42,32.42,36467,12.8632501400637,12.9699533019807,11.9286776184458,11.9286776184458,99110.7462047447,0.0,1.0
2005-04-22,34.75,35.75,34.75,35.2,23467,12.7859823331583,13.1539242708031,12.7859823331583,12.9515562050985,63779.0846844199,0.0,1.0
2005-04-25,35.84,35.84,34.97,35.36,6667,13.1870390451912,13.1870390451912,12.8669295594401,13.0104269151216,18119.7067196926,0.0,1.0
2005-04-26,35.5,36.2,35.26,35.92,10467,13.0619387863919,13.3194981427433,12.9736327213572,13.2164744002027,28447.4231640953,0.0,1.0
2005-04-27,35.0,35.76,35.0,35.18,3000,12.8779678175695,13.1576036901796,12.8779678175695,12.9441973663456,8153.46035084416,0.0,1.0
2005-04-28,34.76,35.98,34.58,34.75,15600,12.7896617525347,13.2385509164614,12.7234322037587,12.7859823331583,42397.9938243897,0.0,1.0
2005-04-29,34.75,35.26,34.73,34.95,12200,12.7859823331583,12.9736327213572,12.7786234944054,12.8595707206873,33157.4054267662,0.0,1.0
2005-05-02,35.31,35.31,34.92,35.31,44667,12.9920298182394,12.9920298182394,12.8485324625579,12.9920298182394,121396.871163719,0.0,1.0
2005-05-03,35.09,35.93,34.77,34.77,24400,12.9110825919575,13.2201538195792,12.7933411719112,12.7933411719112,66314.8108535327,0.0,1.0
2005-05-04,35.03,35.34,34.96,35.2,28400,12.8890060756988,13.0030680763687,12.8632501400637,12.9515562050985,77186.091321325,0.0,1.0
2005-05-05,36.0,36.0,35.35,35.35,4267,13.2459097552143,13.2459097552143,13.0067474957452,13.0067474957452,11596.9384390174,0.0,1.0
2005-05-06,35.46,36.0,35.03,35.19,8200,13.0472211088861,13.2459097552143,12.8890060756988,12.947876785722,22286.1249589741,0.0,1.0
2005-05-09,35.7,35.7,35.07,35.07,6400,13.1355271739209,13.1355271739209,12.9037237532046,12.9037237532046,17394.0487484675,0.0,1.0
2005-05-10,36.27,36.5,35.23,35.68,13800,13.3452540783784,13.4298807240368,12.9625944632278,13.128168335168,37505.9176138833,0.0,1.0
2005-05-11,36.33,36.39,35.56,36.3,14800,13.3673305946371,13.3894071108958,13.0840153026506,13.3562923365078,40223.7377308313,0.0,1.0
2005-05-12,35.28,35.89,34.81,35.5,13800,12.98099156011,13.2054361420734,12.808058849417,13.0619387863919,37505.9176138833,0.0,1.0
2005-05-13,34.99,35.5,34.69,35.41,15467,12.874288398193,13.0619387863919,12.7639058168996,13.0288240120039,42036.5237488357,0.0,1.0
2005-05-16,36.75,36.95,35.171,35.171,17867,13.521866208448,13.5954545959769,12.9408858889068,12.9408858889068,48559.2920295108,0.0,1.0
2005-05-17,35.75,36.3,35.19,35.56,22467,13.1539242708031,13.3562923365078,12.947876785722,13.0840153026506,61061.264567472,0.0,1.0
2005-05-18,36.79,36.93,35.88,36.28,19200,13.5365838859538,13.588095757224,13.201756722697,13.3489334977549,52182.1462454025,0.0,1.0
2005-05-19,36.62,36.85,36.22,36.68,16800,13.4740337565541,13.5586604022125,13.3268569814962,13.4961102728128,45659.3779647274,0.0,1.0
2005-05-20,35.99,36.78,35.95,36.71,21800,13.2422303358379,13.5329044665773,13.2275126583321,13.5071485309422,59248.4785494675,0.0,1.0
2005-05-23,36.28,36.68,35.85,35.85,19000,13.3489334977549,13.4961102728128,13.1907184645676,13.1907184645676,51638.582222013,0.0,1.0
2005-05-24,36.16,36.63,35.8,36.11,13000,13.3047804652375,13.4777131759306,13.1723213676854,13.2863833683553,35331.6615203247,0.0,1.0
2005-05-25,37.22,37.9,35.67,35.95,52467,13.694798919141,13.9449994367395,13.1244889157915,13.2275126583321,142595.868075914,0.0,1.0
2005-05-26,38.33,38.41,37.2,37.37,23267,14.1032144699268,14.1326498249384,13.6874400803881,13.7499902097878,63235.5206610305,0.0,1.0
2005-05-27,38.76,39.14,38.28,38.31,21400,14.2614295031141,14.4012474394191,14.0848173730446,14.0958556311739,58161.3505026884,0.0,1.0
2005-05-31,36.26,38.44,36.211,38.44,51867,13.341574659002,14.1436880830678,13.3235455040574,14.1436880830678,140965.176005745,0.0,1.0
2005-06-01,37.69,37.99,36.72,36.72,12200,13.8677316298341,13.9781142111276,13.5108279503186,13.5108279503186,33157.4054267663,0.0,1.0
2005-06-02,36.81,37.53,36.7,36.7,7267,13.5439427247067,13.8088609198109,13.5034691115657,13.5034691115657,19750.3987898615,0.0,1.0
2005-06-03,36.5,36.81,36.08,36.66,24667,13.4298807240368,13.5439427247067,13.2753451102259,13.4887514340599,67040.4688247575,0.0,1.0
2005-06-06,36.44,36.62,35.77,36.36,26800,13.4078042077781,13.4740337565541,13.161283109556,13.3783688527665,72837.5791342077,0.0,1.0
2005-06-07,37.49,37.63,35.91,36.54,27467,13.7941432423052,13.8456551135754,13.2127949808263,13.4445984015425,74650.3651522119,0.0,1.0
2005-06-08,38.44,38.58,37.21,37.21,18267,14.1436880830678,14.195199954338,13.6911194997646,13.6911194997646,49646.4200762899,0.0,1.0
2005-06-09,38.9,39.09,37.62,37.82,28000,14.3129413743844,14.3828503425369,13.841975694199,13.9155640817279,76098.9632745454,0.0,1.0
2005-06-10,38.77,39.0,38.45,38.74,10600,14.2651089224906,14.3497355681489,14.1473675024442,14.2540706643612,28808.8932396493,0.0,1.0
2005-06-13,38.15,38.78,37.86,38.43,24800,14.0369849211507,14.268788341867,13.9302817592337,14.1400086636913,67401.938900312,0.0,1.0
2005-06-14,38.81,38.81,38.0,38.27,15200,14.2798265999963,14.2798265999963,13.981793630504,14.0811379536681,41310.8657776106,0.0,1.0
2005-06-15,38.61,38.61,37.9,37.96,14467,14.2062382124674,14.2062382124674,13.9449994367395,13.9670759529982,39318.7036318874,0.0,1.0
2005-06-16,39.65,39.67,38.16,38.48,21667,14.588897827618,14.5962566663709,14.0406643405272,14.1584057605735,58887.0084739135,0.0,1.0
2005-06-17,39.32,39.64,37.72,37.72,40400,14.4674769881952,14.5852184082416,13.8787698879635,13.8787698879635,109799.932724701,0.0,1.0
2005-06-20,38.93,39.65,38.81,38.81,6467,14.3239796325137,14.588897827618,14.2798265999963,14.2798265999963,17576.1426963031,0.0,1.0
2005-06-21,39.43,39.47,38.61,38.82,4600,14.5079506013361,14.5226682788419,14.2062382124674,14.2835060193728,12501.9725379611,0.0,1.0
2005-06-22,39.35,39.37,38.91,39.11,11867,14.4785152463246,14.4858740850775,14.3166207937608,14.3902091812898,32252.3713278225,0.0,1.0
2005-06-23,38.72,39.38,38.66,39.14,18200,14.2467118256083,14.4895535044539,14.2246353093496,14.4012474394191,49464.3261284546,0.0,1.0
2005-06-24,36.67,39.0,36.11,38.69,32200,13.4924308534364,14.3497355681489,13.2863833683553,14.235673567479,87513.8077657272,0.0,1.0
2005-06-27,36.28,36.55,35.66,36.37,10467,13.3489334977549,13.448277820919,13.1208094964151,13.3820482721429,28447.4231640953,0.0,1.0
2005-06-28,38.94,39.0,36.32,36.36,14800,14.3276590518902,14.3497355681489,13.3636511752607,13.3783688527665,40223.7377308311,0.0,1.0
2005-06-29,39.22,39.22,38.11,38.83,15867,14.4306827944307,14.4306827944307,14.022267243645,14.2871854387492,43123.6517956149,0.0,1.0
2005-06-30,38.62,39.15,38.15,38.78,4600,14.2099176318438,14.4049268587956,14.0369849211507,14.268788341867,12501.9725379611,0.0,1.0
2005-07-01,38.17,38.94,38.15,38.68,3467,14.0443437599036,14.3276590518902,14.0369849211507,14.2319941481025,9422.68234545894,0.0,1.0
2005-07-05,39.6,39.77,38.0,38.0,7067,14.5705007307358,14.6330508601354,13.981793630504,13.981793630504,19206.8347664719,0.0,1.0
2005-07-06,39.82,39.96,39.68,39.77,5800,14.6514479570176,14.7029598282879,14.5999360857474,14.6330508601354,15763.3566782988,0.0,1.0
2005-07-07,39.68,39.81,38.75,39.49,3400,14.5999360857474,14.6477685376412,14.2577500837377,14.5300271175948,9240.58839762336,0.0,1.0
2005-07-08,40.0,40.03,39.45,39.85,13400,14.7176775057937,14.7287157639231,14.515309440089,14.662486215147,36418.7895671039,0.0,1.0
2005-07-11,41.75,42.0,39.54,39.75,15400,15.3615758966722,15.4535613810834,14.5484242144771,14.6256920213825,41854.429801,0.0,1.0
2005-07-12,42.16,42.57,41.44,41.6,10667,15.5124320911066,15.663288285541,15.2475138960023,15.3063846060255,28990.9871874848,0.0,1.0
2005-07-13,41.21,41.95,41.2,41.95,14600,15.162887250344,15.4351642842012,15.1592078309675,15.4351642842012,39680.1737074415,0.0,1.0
2005-07-14,40.02,41.75,39.56,41.56,16067,14.7250363445466,15.3615758966722,14.55578305323,15.2916669285197,43667.2158190044,0.0,1.0
2005-07-15,39.13,39.41,38.48,39.32,8400,14.3975680200427,14.5005917625832,14.1584057605735,14.4674769881952,22829.6889823636,0.0,1.0
2005-07-18,38.58,39.05,38.39,39.05,8400,14.195199954338,14.3681326650311,14.1252909861855,14.3681326650311,22829.6889823637,0.0,1.0
2005-07-19,39.17,39.17,38.94,38.96,3200,14.4122856975485,14.4122856975485,14.3276590518902,14.3350178906431,8697.02437423377,0.0,1.0
2005-07-20,41.22,41.22,38.69,38.69,18000,15.1665666697204,15.1665666697204,14.235673567479,14.235673567479,48920.762105065,0.0,1.0
2005-07-21,40.35,41.51,39.86,41.27,6200,14.8464571839694,15.2732698316374,14.6661656345234,15.1849637666027,16850.4847250779,0.0,1.0
2005-07-22,42.25,42.27,40.58,40.58,19867,15.5455468654946,15.5529057042475,14.9310838296277,14.9310838296277,53994.932263407,0.0,1.0
2005-07-25,43.01,43.01,42.4099,42.4099,9600,15.8251827381047,15.8251827381047,15.604380781324,15.604380781324,26091.0731227013,0.0,1.0
2005-07-26,43.0,43.0,42.58,42.99,4267,15.8215033187282,15.8215033187282,15.6669677049174,15.8178238993518,11596.9384390174,0.0,1.0
2005-07-27,43.23,43.85,43.02,43.02,16000,15.9061299643865,16.1342539657264,15.8288621574811,15.8288621574811,43485.121871169,0.0,1.0
2005-07-28,41.82,43.23,41.39,43.23,49200,15.3873318323073,15.9061299643865,15.22911679912,15.9061299643865,133716.749753844,0.0,1.0
2005-07-29,40.75,42.0,40.05,41.84,30067,14.9936339590273,15.4535613810834,14.7360746026759,15.3946906710602,81716.6974562774,0.0,1.0
2005-08-01,41.27,41.82,40.97,41.1,7400,15.1849637666027,15.3873318323073,15.0745811853092,15.122413637203,20111.8688654155,0.0,1.0
2005-08-02,42.79,43.06,41.55,41.8,22600,15.7442355118228,15.8435798349869,15.2879875091432,15.3799729935544,61422.7346430261,0.0,1.0
2005-08-03,43.0,43.63,42.69,43.0,11200,15.8215033187282,16.0533067394445,15.7074413180583,15.8215033187282,30439.5853098183,0.0,1.0
2005-08-04,42.42,42.42,42.05,42.33,2667,15.6080969948942,15.6080969948942,15.4719584779656,15.5749822205062,7248.42625190047,0.0,1.0
2005-08-05,40.31,42.05,39.69,42.05,10467,14.8317395064636,15.4719584779656,14.6036155051238,15.4719584779656,28447.4231640953,0.0,1.0
2005-08-08,41.3,41.55,40.41,40.41,16600,15.196002024732,15.2879875091432,14.8685337002281,14.8685337002281,45115.8139413377,0.0,1.0
2005-08-09,43.0,43.0,41.45,41.45,15467,15.8215033187282,15.8215033187282,15.2511933153787,15.2511933153787,42036.5237488357,0.0,1.0
2005-08-10,42.54,43.15,42.54,43.1,18867,15.6522500274116,15.876694609375,15.6522500274116,15.8582975124927,51277.112146459,0.0,1.0
2005-08-11,43.04,43.12,42.5,42.5,18067,15.836220996234,15.8656563512456,15.6375323499058,15.6375323499058,49102.8560529006,0.0,1.0
2005-08-12,43.6,43.65,42.57,43.39,28267,16.0422684813151,16.0606655781974,15.663288285541,15.9650006744097,76824.6212457708,0.0,1.0
2005-08-15,43.14,43.35,42.76,43.31,12800,15.8730151899985,15.9502829969039,15.7331972536935,15.9355653193981,34788.0974969351,0.0,1.0
2005-08-16,43.04,43.05,42.42,42.87,14000,15.836220996234,15.8399004156105,15.6080969948942,15.7736708668344,38049.4816372728,0.0,1.0
2005-08-17,42.45,42.91,42.36,42.47,2667,15.6191352530236,15.7883885443402,15.5860204786355,15.6264940917765,7248.42625190045,0.0,1.0
2005-08-18,42.55,42.88,42.3,42.3,4467,15.6559294467881,15.7773502862109,15.5639439623768,15.5639439623768,12140.5024624069,0.0,1.0
2005-08-19,41.78,42.52,41.75,42.33,4200,15.3726141548015,15.6448911886587,15.3615758966722,15.5749822205062,11414.8444911818,0.0,1.0
2005-08-22,41.43,41.85,41.39,41.85,8000,15.2438344766258,15.3983700904367,15.22911679912,15.3983700904367,21742.5609355845,0.0,1.0
2005-08-23,41.42,41.68,41.16,41.68,7400,15.2401550572494,15.335819961037,15.1444901534617,15.335819961037,20111.8688654156,0.0,1.0
2005-08-24,42.24,42.28,41.38,41.59,24400,15.5418674461182,15.5565851236239,15.2254373797436,15.302705186649,66314.8108535323,0.0,1.0
2005-08-25,42.3501,42.76,42.06,42.06,1667,15.5823778534528,15.7331972536935,15.4756378973421,15.4756378973421,4530.60613495242,0.0,1.0
2005-08-26,42.62,43.12,42.15,42.15,9667,15.6816853824232,15.8656563512456,15.5087526717301,15.5087526717301,26273.1670705368,0.0,1.0
2005-08-29,42.67,42.67,42.1,42.25,6067,15.7000824793054,15.7000824793054,15.4903555748479,15.5455468654946,16489.0146495239,0.0,1.0
2005-08-30,42.97,42.97,42.17,42.39,1867,15.8104650605989,15.8104650605989,15.516111510483,15.5970587367649,5074.17015834201,0.0,1.0
2005-08-31,43.32,43.32,42.61,42.84,10600,15.9392447387746,15.9392447387746,15.6780059630467,15.7626326087051,28808.8932396494,0.0,1.0
2005-09-01,44.0,44.0,42.9,43.33,8400,16.1894452563731,16.1894452563731,15.7847091249637,15.942924158151,22829.6889823636,0.0,1.0
2005-09-02,43.28,43.95,43.01,43.75,12467,15.9245270612688,16.1710481594908,15.8251827381047,16.0974597719619,33883.0633979914,0.0,1.0
2005-09-06,43.38,43.77,42.89,43.4,13000,15.9613212550333,16.1048186107148,15.7810297055873,15.9686800937862,35331.6615203247,0.0,1.0
2005-09-07,44.0,44.0,43.15,43.22,5000,16.1894452563731,16.1894452563731,15.876694609375,15.9024505450101,13589.1005847403,0.0,1.0
2005-09-08,44.57,44.75,43.47,43.55,7000,16.3991721608306,16.4654017096067,15.9944360294213,16.0238713844329,19024.7408186364,0.0,1.0
2005-09-09,44.0,44.65,43.91,44.34,7467,16.1894452563731,16.4286075158422,16.156330481985,16.3145455151723,20293.9628132511,0.0,1.0
2005-09-12,43.94,44.145,43.54,44.08,11400,16.1673687401144,16.2427968373316,16.0201919650564,16.2188806113847,30983.1493332078,0.0,1.0
2005-09-13,43.42,43.99,43.42,43.99,1267,15.9760389325391,16.1857658369966,15.9760389325391,16.1857658369966,3443.47808817318,0.0,1.0
2005-09-14,42.08,43.93,41.64,43.35,13000,15.482996736095,16.1636893207379,15.3211022835312,15.9502829969039,35331.6615203247,0.0,1.0
2005-09-15,41.39,41.69,41.17,41.69,9867,15.22911679912,15.3394993804135,15.1481695728382,15.3394993804135,26816.7310939265,0.0,1.0
2005-09-16,42.32,42.32,41.2,41.72,41600,15.5713028011297,15.5713028011297,15.1592078309675,15.3505376385428,113061.316865039,0.0,1.0
2005-09-19,41.89,42.32,41.59,42.32,18000,15.4130877679425,15.5713028011297,15.302705186649,15.5713028011297,48920.7621050649,0.0,1.0
2005-09-20,42.0,42.5,41.84,41.89,16200,15.4535613810834,15.6375323499058,15.3946906710602,15.4130877679425,44028.6858945585,0.0,1.0
2005-09-21,41.76,42.18,41.44,41.44,20000,15.3652553160486,15.5197909298595,15.2475138960023,15.2475138960023,54356.4023389612,0.0,1.0
2005-09-22,41.45,41.98,41.45,41.7,7200,15.2511933153787,15.4462025423305,15.2511933153787,15.3431787997899,19568.304842026,0.0,1.0
2005-09-23,41.98,42.0,41.45,41.78,3467,15.4462025423305,15.4535613810834,15.2511933153787,15.3726141548015,9422.6823454589,0.0,1.0
2005-09-26,42.92,42.92,41.73,41.98,5600,15.7920679637166,15.7920679637166,15.3542170579193,15.4462025423305,15219.7926549091,0.0,1.0
2005-09-27,42.52,42.72,42.1,42.6,2400,15.6448911886587,15.7184795761877,15.4903555748479,15.6743265436703,6522.76828067533,0.0,1.0
2005-09-28,41.94,43.51,41.94,42.38,6200,15.4314848648247,16.0091537069271,15.4314848648247,15.5933793173884,16850.4847250779,0.0,1.0
2005-09-29,42.13,42.13,41.5101,41.72,3867,15.5013938329772,15.5013938329772,15.2733066258312,15.3505376385428,10509.8103922381,0.0,1.0
2005-09-30,41.78,42.47,41.6,41.88,3800,15.3726141548015,15.6264940917765,15.3063846060255,15.409408348566,10327.7164444026,0.0,1.0
2005-10-03,41.92,42.44,40.9,41.55,13467,15.4241260260718,15.6154558336471,15.0488252496741,15.2879875091432,36600.8835149395,0.0,1.0
2005-10-04,42.07,43.13,41.7,41.82,6467,15.4793173167185,15.8693357706221,15.3431787997899,15.3873318323073,17576.1426963031,0.0,1.0
2005-10-05,40.65,41.77,40.4,41.59,29867,14.9568397652629,15.3689347354251,14.8648542808516,15.302705186649,81173.1334328873,0.0,1.0
2005-10-06,40.88,41.31,40.74,41.01,10267,15.0414664109212,15.1996814441084,14.9899545396509,15.089298862815,27903.8591407056,0.0,1.0
2005-10-07,41.85,41.85,40.96,41.2,6267,15.3983700904367,15.3983700904367,15.0709017659328,15.1592078309675,17032.5786729134,0.0,1.0
2005-10-10,40.79,41.6,40.79,41.58,4600,15.0083516365331,15.3063846060255,15.0083516365331,15.2990257672726,12501.9725379611,0.0,1.0
2005-10-11,40.11,41.14,40.05,41.14,9800,14.7581511189346,15.1371313147088,14.7360746026759,15.1371313147088,26634.637146091,0.0,1.0
2005-10-12,39.08,40.1655,39.08,40.1655,5400,14.3791709231604,14.7785718964739,14.3791709231604,14.7785718964739,14676.2286315195,0.0,1.0
2005-10-13,38.89,39.2,38.75,39.08,8600,14.3092619550079,14.4233239556778,14.2577500837377,14.3791709231604,23373.2530057533,0.0,1.0
2005-10-14,39.08,39.08,38.61,39.08,28867,14.3791709231604,14.3791709231604,14.2062382124674,14.3791709231604,78455.3133159398,0.0,1.0
2005-10-17,38.93,39.2,38.74,39.01,6800,14.3239796325137,14.4233239556778,14.2540706643612,14.3534149875253,18481.1767952468,0.0,1.0
2005-10-18,38.67,38.79,38.53,38.73,4400,14.375491503784,14.4201012524381,14.3234467970209,14.3977963781111,11835.9779180568,0.4,1.0
2005-10-19,40.0,40.0,38.26,38.65,20667,14.8699162180336,14.8699162180336,14.2230748625492,14.368056545675,55594.1262801089,0.0,1.0
2005-10-20,40.5,40.5,39.8,39.895,16200,15.055790170759,15.055790170759,14.7955666369435,14.8308826879613,43577.9186983,0.0,1.0
2005-10-21,41.53,42.0,40.25,40.25,13067,15.4386905133734,15.6134120289353,14.9628531943963,14.9628531943963,35150.1644216472,0.0,1.0
2005-10-24,43.92,44.05,41.93,41.93,42400,16.3271680074009,16.3754952351095,15.5873896755537,15.5873896755537,114055.787210365,0.0,1.0
2005-10-25,43.4,43.91,42.72,43.87,15400,16.1338590965665,16.3234505283464,15.8810705208599,16.3085806121284,41425.9227131986,0.0,1.0
2005-10-26,43.4,43.73,43.14,43.5,5467,16.1338590965665,16.2565359053653,16.0372046411493,16.1710338871116,14706.2025631855,0.0,1.0
2005-10-27,42.41,43.48,42.41,43.48,4200,15.7658286701701,16.1635989290025,15.7658286701701,16.1635989290025,11297.9789217815,0.0,1.0
2005-10-28,43.19,43.28,42.53,42.72,8867,16.0557920364218,16.0892493479124,15.8104384188242,15.8810705208599,23852.1854998657,0.0,1.0
2005-10-31,44.75,44.75,42.75,43.42,32067,16.6357187689251,16.6357187689251,15.8922229580234,16.1412940546755,86260.0690678015,0.0,1.0
2005-11-01,44.84,44.95,44.2701,44.91,3200,16.6691760804157,16.7100683500153,16.4573169490993,16.6951984337972,8607.98394040491,0.0,1.0
2005-11-02,45.56,45.56,44.98,44.99,11067,16.9368345723403,16.9368345723403,16.7212207871788,16.7249382662333,29770.1744588941,0.0,1.0
2005-11-03,46.0,46.27,45.6,45.6,6600,17.1004036507387,17.2007755852104,16.9517044885583,16.9517044885583,17753.9668770851,0.0,1.0
2005-11-04,45.95,46.15,45.42,46.15,2400,17.0818162554661,17.1561658365563,16.8847898655772,17.1561658365563,6455.98795530369,0.0,1.0
2005-11-07,45.99,46.1,45.5,46.06,6267,17.0966861716842,17.1375784412837,16.9145296980132,17.1227085250657,16858.1985482867,0.0,1.0
2005-11-08,45.63,45.88,45.41,45.48,3067,16.9628569257219,17.0557939020846,16.8810723865227,16.9070947399042,8250.21460788181,0.0,1.0
2005-11-09,46.1,46.1,45.5104,45.72,9200,17.1375784412837,17.1375784412837,16.9183958762299,16.9963142372124,24747.9538286642,0.0,1.0
2005-11-10,46.16,46.16,45.47,46.1,12200,17.1598833156108,17.1598833156108,16.9033772608497,17.1375784412837,32817.9387727937,0.0,1.0
2005-11-11,46.02,46.03,45.27,45.59,11667,17.1078386088477,17.1115560879022,16.8290276797596,16.9479870095038,31384.17144772,0.0,1.0
2005-11-14,44.65,46.09,44.27,45.54,13800,16.59854397838,17.1338609622292,16.4572797743087,16.9293996142313,37121.9307429963,0.0,1.0
2005-11-15,44.81,45.6,44.57,44.97,9467,16.6580236432522,16.9517044885583,16.568804145944,16.7175033081243,25466.1824886916,0.0,1.0
2005-11-16,43.13,44.685,42.98,44.66,7867,16.0334871620948,16.6115551550708,15.9777249762771,16.6022614574345,21162.1905184891,0.0,1.0
2005-11-17,45.0,45.27,43.15,43.15,14200,16.7286557452878,16.8290276797596,16.0409221202038,16.0409221202038,38197.9287355469,0.0,1.0
2005-11-18,45.82,45.82,44.95,45.39,5067,17.0334890277575,17.0334890277575,16.7100683500153,16.8736374284137,13630.2045706349,0.0,1.0
2005-11-21,46.8,46.8,45.69,45.82,13200,17.3978019750993,17.3978019750993,16.9851618000489,17.0334890277575,35507.9337541703,0.0,1.0
2005-11-22,47.55,47.55,46.3,46.86,9600,17.6766129041875,17.6766129041875,17.2119280223739,17.4201068494264,25823.9518212147,0.0,1.0
2005-11-23,47.85,47.97,47.35,47.55,5000,17.7881372758227,17.8327470244768,17.6022633230973,17.6766129041875,13449.9749068827,0.0,1.0
2005-11-25,47.78,47.98,47.75,47.98,3000,17.7621149224412,17.8364645035313,17.7509624852776,17.8364645035313,8069.98494412959,0.0,1.0
2005-11-28,47.54,47.92,47.47,47.92,11200,17.672895425133,17.8141596292043,17.6468730717514,17.8141596292043,30127.9437914171,0.0,1.0
2005-11-29,47.96,48.1,47.53,47.94,13600,17.8290295454223,17.8810742521854,17.6691779460784,17.8215945873133,36583.9317467209,0.0,1.0
2005-11-30,48.17,48.17,47.57,48.0,13667,17.907096605567,17.907096605567,17.6840478622965,17.8438994616403,36764.1614104731,0.0,1.0
2005-12-01,48.36,48.75,47.41,47.94,19867,17.9777287076026,18.1227103907285,17.6245681974243,17.8215945873133,53442.1302950078,0.0,1.0
2005-12-02,48.02,48.97,47.75,48.68,8600,17.8513344197494,18.2044949299277,17.7509624852776,18.0966880373469,23133.9568398382,0.0,1.0
2005-12-05,48.34,48.36,47.75,48.01,10000,17.9702937494936,17.9777287076026,17.7509624852776,17.8476169406949,26899.9498137654,0.0,1.0
2005-12-06,48.93,50.15,48.4,48.5,41200,18.1896250137096,18.6431574583597,17.9925986238207,18.0297734143658,110827.793232713,0.0,1.0
2005-12-07,48.16,49.24,48.12,48.36,14467,17.9033791265125,18.3048668643994,17.8885092102944,17.9777287076026,38916.1573955743,0.0,1.0
2005-12-08,48.31,48.82,48.06,48.38,4667,17.9591413123301,18.14873274411,17.8662043359674,17.9851636657117,12554.2065780843,0.0,1.0
2005-12-09,48.23,48.49,48.0,48.18,7600,17.929401479894,18.0260559353113,17.8438994616403,17.9108140846215,20443.9618584617,0.0,1.0
2005-12-12,48.49,48.49,47.84,47.84,5267,18.0260559353113,18.0260559353113,17.7844197967682,17.7844197967682,14168.2035669102,0.0,1.0
2005-12-13,49.05,49.06,48.49,48.49,5000,18.2342347623637,18.2379522414182,18.0260559353113,18.0260559353113,13449.9749068827,0.0,1.0
2005-12-14,48.54,49.66,48.07,49.22,10067,18.0446433305838,18.4610009846887,17.8699218150219,18.2974319062904,27080.1794775176,0.0,1.0
2005-12-15,48.8,48.8,48.001,48.42,5400,18.141297786001,18.141297786001,17.8442712095458,18.0000335819297,14525.9728994333,0.0,1.0
2005-12-16,47.76,48.81,47.34,48.57,52000,17.7546799643321,18.1450152650555,17.5985458440428,18.0557957677473,139879.73903158,0.0,1.0
2005-12-19,45.85,47.24,45.49,47.24,17067,17.044641464921,17.5613710534977,16.9108122189587,17.5613710534977,45910.1443471534,0.0,1.0
2005-12-20,47.0,47.01,45.5,45.5,6200,17.4721515561895,17.475869035244,16.9145296980132,16.9145296980132,16677.9688845345,0.0,1.0
2005-12-21,46.19,47.1,46.15,46.73,8000,17.1710357527743,17.5093263467346,17.1561658365563,17.3717796217178,21519.9598510123,0.0,1.0
2005-12-22,46.34,46.58,45.95,46.58,4800,17.226797938592,17.3160174359002,17.0818162554661,17.3160174359002,12911.9759106073,0.0,1.0
2005-12-23,47.03,47.19,46.31,46.34,3267,17.483303993353,17.5427836582252,17.2156455014284,17.226797938592,8788.21360415716,0.0,1.0
2005-12-27,45.96,47.22,45.76,47.22,4867,17.0855337345206,17.5539360953887,17.0111841534305,17.5539360953887,13092.2055743596,0.0,1.0
2005-12-28,46.08,46.24,45.87,46.15,3000,17.1301434831747,17.1896231480469,17.0520764230301,17.1561658365563,8069.98494412962,0.0,1.0
2005-12-29,44.38,45.86,44.38,45.85,10467,16.4981720439083,17.0483589439755,16.4981720439083,17.044641464921,28156.1774700682,0.0,1.0
2005-12-30,43.1,44.35,43.0,44.35,18800,16.0223347249312,16.4870196067448,15.9851599343861,16.4870196067448,50571.905649879,0.0,1.0
2006-01-03,45.26,45.3,43.0,43.25,24000,16.825310200705,16.8401801169231,15.9851599343861,16.0780969107489,64559.879553037,0.0,1.0
2006-01-04,46.36,46.36,45.26,45.26,10467,17.234232896701,17.234232896701,16.825310200705,16.825310200705,28156.1774700682,0.0,1.0
2006-01-05,46.91,46.91,46.23,46.45,5867,17.4386942446989,17.4386942446989,17.1859056689924,17.2676902081915,15782.2005557362,0.0,1.0
2006-01-06,47.98,48.149,46.49,46.94,10667,17.8364645035313,17.8992898995525,17.2825601244096,17.4498466818625,28694.1764663436,0.0,1.0
2006-01-09,47.61,48.25,47.61,48.21,10200,17.6989177785145,17.9368364380031,17.6989177785145,17.921966521785,27437.9488100407,0.0,1.0
2006-01-10,48.14,48.14,47.41,47.88,3800,17.8959441684035,17.8959441684035,17.6245681974243,17.7992897129862,10221.9809292308,0.0,1.0
2006-01-11,47.76,48.17,47.11,48.17,11267,17.7546799643321,17.907096605567,17.5130438257891,17.907096605567,30308.1734551695,0.0,1.0
2006-01-12,47.62,48.18,47.62,48.03,3867,17.702635257569,17.9108140846215,17.702635257569,17.8550518988039,10402.2105929831,0.0,1.0
2006-01-13,47.43,47.9,47.2,47.22,2800,17.6320031555334,17.8067246710953,17.5465011372797,17.5539360953887,7531.98594785429,0.0,1.0
2006-01-17,46.85,47.3299,46.85,47.05,6067,17.4163893703719,17.5947911901977,17.4163893703719,17.490738951462,16320.1995520114,0.0,1.0
2006-01-18,46.48,47.1,46.48,47.1,2067,17.2788426453551,17.5093263467346,17.2788426453551,17.5093263467346,5560.21962650529,0.0,1.0
2006-01-19,46.85,47.14,46.5,46.54,6267,17.4163893703719,17.5241962629526,17.2862776034641,17.3011475196821,16858.1985482867,0.0,1.0
2006-01-20,46.47,47.35,46.0,47.35,6000,17.2751251663006,17.6022633230973,17.1004036507387,17.6022633230973,16139.9698882592,0.0,1.0
2006-01-23,46.75,46.75,45.81,46.06,4000,17.3792145798268,17.3792145798268,17.029771548703,17.1227085250657,10759.9799255061,0.0,1.0
2006-01-24,48.19,48.19,46.63,46.86,4800,17.914531563676,17.914531563676,17.3346048311727,17.4201068494264,12911.9759106074,0.0,1.0
2006-01-25,48.08,48.35,47.77,48.15,8067,17.8736392940764,17.9740112285481,17.7583974433867,17.899661647458,21700.1895147645,0.0,1.0
2006-01-26,47.5,48.1,47.33,48.1,34867,17.6580255089149,17.8810742521854,17.5948283649883,17.8810742521854,93792.0550156558,0.0,1.0
2006-01-27,45.98,47.7,45.58,47.39,25667,17.0929686926296,17.7323750900051,16.9442695304493,17.6171332393153,69044.1011869917,0.0,1.0
2006-01-30,45.29,45.64,45.15,45.61,23000,16.8364626378686,16.9665744047764,16.7844179311054,16.9554219676128,61869.8845716602,0.0,1.0
2006-01-31,45.19,45.8,44.96,45.2,34400,16.7992878473235,17.0260540696485,16.7137858290698,16.803005326378,92535.8273593527,0.0,1.0
2006-02-01,45.12,45.45,44.81,45.45,17800,16.7732654939419,16.8959423027407,16.6580236432522,16.8959423027407,47881.9106685024,0.0,1.0
2006-02-02,45.0,45.35,44.1,45.35,20200,16.7286557452878,16.8587675121956,16.3940826303821,16.8587675121956,54337.8986238061,0.0,1.0
2006-02-03,45.36,45.8,44.35,44.35,9067,16.8624849912501,17.0260540696485,16.4870196067448,16.4870196067448,24390.1844961411,0.0,1.0
2006-02-06,45.46,45.75,45.0,45.75,7000,16.8996597817952,17.007466674376,16.7286557452878,17.007466674376,18829.9648696358,0.0,1.0
2006-02-07,45.29,45.93,45.105,45.8,8000,16.8364626378686,17.0743812973571,16.7676892753602,17.0260540696485,21519.9598510122,0.0,1.0
2006-02-08,45.06,45.86,44.58,45.26,14400,16.7509606196149,17.0483589439755,16.5725216249985,16.825310200705,38735.9277318221,0.0,1.0
2006-02-09,44.3,45.57,44.09,45.57,17067,16.4684322114722,16.9405520513948,16.3903651513276,16.9405520513948,45910.1443471534,0.0,1.0
2006-02-10,45.29,45.4,44.11,44.11,17200,16.8364626378686,16.8773549074682,16.3978001094366,16.3978001094366,46267.9136796763,0.0,1.0
2006-02-13,45.18,45.75,44.98,45.51,19667,16.795570368269,17.007466674376,16.7212207871788,16.9182471770678,52904.1312987322,0.0,1.0
2006-02-14,46.27,46.45,44.84,44.84,28867,17.2825601244096,17.3497929063934,16.7484330230933,16.7484330230933,77284.61989341,0.22,1.0
2006-02-15,47.56,47.56,45.99,46.5,21867,17.7643950619607,17.7643950619607,17.1779757968791,17.3684686791667,58543.762192441,0.0,1.0
2006-02-16,48.91,49.0,47.65,47.75,14200,18.2686409268397,18.3022573178316,17.7980114529526,17.8353629984992,38017.1684791084,0.0,1.0
2006-02-17,48.49,49.29,48.26,49.29,18000,18.111764435544,18.4105767999168,18.0258558807868,18.4105767999168,48190.7769453487,0.0,1.0
2006-02-21,47.23,48.83,46.55,48.39,24067,17.6411349616569,18.2387596904024,17.38714445194,18.0744128899974,64433.746041317,0.0,1.0
2006-02-22,47.82,48.49,47.43,47.58,6067,17.8615090803818,18.111764435544,17.7158380527501,17.77186537107,16242.9690959684,0.0,1.0
2006-02-23,47.35,47.81,47.33,47.8,2200,17.6859568163128,17.8577739258271,17.6784865072035,17.8540387712725,5889.98384887596,0.0,1.0
2006-02-24,46.53,47.25,46.38,47.25,6400,17.3796741428307,17.6486052707662,17.3236468245108,17.6486052707662,17134.4984694573,0.0,1.0
2006-02-27,46.63,46.95,46.32,46.77,5867,17.4170256883773,17.5365506341264,17.3012358971829,17.4693178521426,15707.5160187978,0.0,1.0
2006-02-28,45.11,46.9,45.11,46.9,9200,16.8492821960691,17.5178748613531,16.8492821960691,17.5178748613531,24630.8415498449,0.0,1.0
2006-03-01,46.87,47.15,45.09,45.09,13867,17.5066693976891,17.6112537252196,16.8418118869598,16.8418118869598,37125.6391056196,0.0,1.0
2006-03-02,45.54,47.14,45.07,47.14,26400,17.0098938419194,17.607518570665,16.8343415778504,17.607518570665,70679.8061865116,0.0,1.0
2006-03-03,45.07,45.5,44.84,45.11,59400,16.8343415778504,16.9949532237008,16.7484330230933,16.8492821960691,159029.563919651,0.0,1.0
2006-03-06,45.0,45.32,44.88,45.0,11867,16.8081954959678,16.9277204417169,16.7633736413119,16.8081954959678,31771.1083339141,0.0,1.0
2006-03-07,44.87,45.25,44.85,45.17,7267,16.7596384867572,16.9015743598343,16.7521681776479,16.871693123397,19455.6875589917,0.0,1.0
2006-03-08,45.05,46.31,45.05,45.22,11800,16.8268712687411,17.2975007426282,16.8268712687411,16.8903688961703,31591.731553062,0.0,1.0
2006-03-09,44.63,45.3,44.55,44.97,21000,16.6699947774454,16.9202501326076,16.6401135410081,16.7969900323038,56222.5731029069,0.0,1.0
2006-03-10,44.07,44.54,43.76,44.5,4800,16.4608261223845,16.6363783864535,16.34503633119,16.6214377682348,12850.873852093,0.0,1.0
2006-03-13,44.56,45.16,44.0,45.0,6000,16.6438486955628,16.8679579688424,16.4346800405019,16.8081954959678,16063.5923151162,0.0,1.0
2006-03-14,45.3,45.32,44.34,44.96,20600,16.9202501326076,16.9277204417169,16.5616752953603,16.7932548777492,55151.6669485658,0.0,1.0
2006-03-15,45.19,45.44,44.89,45.41,11800,16.8791634325063,16.9725422963728,16.7671087958666,16.9613368327089,31591.731553062,0.0,1.0
2006-03-16,45.05,45.67,44.89,45.67,6067,16.8268712687411,17.05845085113,16.7671087958666,17.05845085113,16242.9690959684,0.0,1.0
2006-03-17,45.31,45.4,44.89,45.33,70800,16.9239852871623,16.9576016781542,16.7671087958666,16.9314555962716,189550.389318371,0.0,1.0
2006-03-20,45.05,45.62,44.76,45.62,24600,16.8268712687411,17.0397750783567,16.718551786656,17.0397750783567,65860.7284919766,0.0,1.0
2006-03-21,44.55,45.27,44.53,44.82,8000,16.6401135410081,16.9090446689436,16.6326432318988,16.7409627139839,21418.1230868217,0.0,1.0
2006-03-22,45.46,45.7,44.54,44.55,5000,16.9800126054822,17.069656314794,16.6363783864535,16.6401135410081,13386.3269292635,0.0,1.0
2006-03-23,46.0,46.01,44.78,45.82,7200,17.1817109514338,17.1854461059884,16.7260220957653,17.1144781694499,19276.3107781395,0.0,1.0
2006-03-24,46.61,46.61,45.55,46.2,5800,17.409555379268,17.409555379268,17.0136289964741,17.256414042527,15528.1392379457,0.0,1.0
2006-03-27,46.43,46.66,45.61,46.16,10200,17.3423225972841,17.4282311520413,17.0360399238021,17.2414734243083,27308.1069356977,0.0,1.0
2006-03-28,45.4,46.69,45.25,46.69,7600,16.9576016781542,17.4394366157053,16.9015743598343,17.4394366157053,20347.2169324806,0.0,1.0
2006-03-29,45.73,46.05,45.49,45.58,9867,17.080861778458,17.2003867242071,16.9912180691461,17.0248344601381,26416.5775622086,0.0,1.0
2006-03-30,45.54,45.54,45.18,45.18,2667,17.0098938419194,17.0098938419194,16.8754282779517,16.8754282779517,7140.26678406918,0.0,1.0
2006-03-31,45.71,45.96,45.04,45.585,14667,17.0733914693486,17.1667703332151,16.8231361141865,17.0267020374154,39267.4514143017,0.0,1.0
2006-04-03,44.69,45.9,44.47,45.9,13800,16.6924057047734,17.1443594058872,16.6102323045709,17.1443594058872,36946.2623247673,0.0,1.0
2006-04-04,44.3,44.87,44.26,44.34,1867,16.5467346771417,16.7596384867572,16.531794058923,16.5616752953603,4998.45447538699,0.0,1.0
2006-04-05,44.37,45.35,44.17,44.69,19667,16.5728807590243,16.9389259053809,16.4981776679311,16.6924057047734,52653.7783435651,0.0,1.0
2006-04-06,44.26,44.58,43.76,44.39,12867,16.531794058923,16.6513190046721,16.34503633119,16.5803510681336,34448.3737197668,0.0,1.0
2006-04-07,42.49,44.73,42.42,44.68,19400,15.8706717027483,16.707346322992,15.8445256208657,16.6886705502187,51938.9484855424,0.0,1.0
2006-04-10,42.85,43.09,42.72,42.72,18467,16.005137266716,16.0947809760279,15.9565802575055,15.9565802575055,49441.059880542,0.0,1.0
2006-04-11,42.95,43.34,42.75,43.2,15667,16.0424888122626,16.1881598398943,15.9677857211694,16.1358676761291,41944.7168001544,0.0,1.0
2006-04-12,42.6,43.01,42.4,43.0,8200,15.9117584028495,16.0648997395906,15.8370553117563,16.0611645850359,21953.5761639922,0.0,1.0
2006-04-13,42.58,43.0,42.375,42.375,4667,15.9042880937402,16.0611645850359,15.8277174253697,15.8277174253697,12494.7975557746,0.0,1.0
2006-04-17,43.14,43.21,42.36,42.36,9067,16.1134567488011,16.1396028306838,15.8221146935377,15.8221146935377,24274.7652535266,0.0,1.0
2006-04-18,43.08,43.25,42.569,43.25,35200,16.0910458214732,16.1545434489024,15.9001794237301,16.1545434489024,94239.7415820152,0.0,1.0
2006-04-19,43.03,43.37,42.79,43.25,28200,16.0723700486999,16.1993653035583,15.9827263393881,16.1545434489024,75498.8838810463,0.0,1.0
2006-04-20,42.95,43.15,42.75,43.0,23267,16.0424888122626,16.1171919033558,15.9677857211694,16.0611645850359,62291.933732635,0.0,1.0
2006-04-21,42.46,43.49,42.08,43.4,21467,15.8594662390843,16.2441871582142,15.7175303660072,16.2105707672223,57472.8560381,0.0,1.0
2006-04-24,41.34,43.03,41.28,42.39,19000,15.4411289289624,16.0723700486999,15.4187180016345,15.8333201572017,50868.0423312015,0.0,1.0
2006-04-25,40.89,41.29,40.27,41.22,11600,15.2730469740028,15.4224531561891,15.0414673916139,15.3963070743065,31056.2784758913,0.0,1.0
2006-04-26,41.27,41.49,40.7,40.7,9467,15.4149828470798,15.4971562472823,15.2020790374642,15.2020790374642,25345.6714078676,0.0,1.0
2006-04-27,40.5599,41.2,40.33,40.79,7000,15.1497495221534,15.3888367651972,15.0638783189418,15.2356954284562,18740.857700969,0.0,1.0
2006-04-28,41.15,41.24,40.22,40.24,10067,15.3701609924239,15.4037773834158,15.0227916188406,15.0302619279499,26952.0306393792,0.0,1.0
2006-05-01,41.0,41.4,41.0,41.25,25067,15.314133674104,15.4635398562904,15.314133674104,15.4075125379705,67111.0114271699,0.0,1.0
2006-05-02,42.06,42.17,41.0,41.01,5400,15.7100600568979,15.7511467569992,15.314133674104,15.3178688286587,14457.2330836046,0.0,1.0
2006-05-03,41.64,42.145,41.315,41.63,4867,15.5531835656022,15.7418088706125,15.4317910425758,15.5494484110476,13030.2506329451,0.0,1.0
2006-05-04,42.65,42.65,41.94,42.01,6067,15.9304341756228,15.9304341756228,15.665238202242,15.6913842841246,16242.9690959684,0.0,1.0
2006-05-05,43.41,43.5,42.73,42.74,7667,16.214305921777,16.2479223127689,15.9603154120601,15.9640505666148,20526.5937133326,0.0,1.0
2006-05-08,42.92,43.36,42.69,43.07,1867,16.0312833485986,16.1956301490037,15.9453747938415,16.0873106669185,4998.45447538702,0.0,1.0
2006-05-09,41.87,42.5,41.8,42.5,13200,15.6390921203594,15.8744068573029,15.6129460384768,15.8744068573029,35339.9030932557,0.0,1.0
2006-05-10,40.59,42.0,40.3,42.0,11200,15.160992337363,15.68764912957,15.0526728552778,15.68764912957,29985.3723215503,0.0,1.0
2006-05-11,39.41,40.51,39.32,40.31,13600,14.7202440999131,15.1311111009257,14.6866277089212,15.0564080098325,36410.8092475969,0.0,1.0
2006-05-12,39.4,39.91,39.03,39.4,24667,14.7165089453585,14.9070018276461,14.5783082268361,14.7165089453585,66040.1052728287,0.0,1.0
2006-05-15,39.27,39.8099,39.08,39.1,7467,14.6679519361479,14.869612930554,14.5969839996094,14.6044543087187,19991.1406361622,0.0,1.0
2006-05-16,39.51,39.93,39.26,39.54,16000,14.7575956454597,14.9144721367554,14.6642167815933,14.7688011091237,42836.2461736434,0.0,1.0
2006-05-17,39.73,39.89,39.0,39.0,11200,14.9256776004194,14.9857860428072,14.6514328320251,14.6514328320251,29812.7838422221,0.23,1.0
2006-05-18,39.25,40.37,39.2,40.16,10200,14.745352273256,15.1661113699706,14.7265683850099,15.0872190393366,27150.9281420237,0.0,1.0
2006-05-19,39.53,39.98,39.0,39.13,10267,14.8505420474347,15.0195970416504,14.6514328320251,14.7002709414652,27329.2724739369,0.0,1.0
2006-05-22,39.98,40.02,39.36,39.83,9800,15.0195970416504,15.0346241522473,14.7866768273976,14.9632453769118,26086.1858619442,0.0,1.0
2006-05-23,39.39,40.4,39.33,40.19,7867,14.7979471603454,15.1773817029183,14.7754064944499,15.0984893722843,20940.8187934607,0.0,1.0
2006-05-24,39.64,40.0,38.9099,39.3,10667,14.8918666015763,15.0271105969488,14.6175842654055,14.7641361615022,28394.0147540163,0.0,1.0
2006-05-25,40.02,40.17,39.74,40.09,12867,15.0346241522473,15.0909758169859,14.9294343780687,15.060921595792,34250.0972944528,0.0,1.0
2006-05-26,40.11,40.56,39.88,40.22,5667,15.0684351510904,15.2374901453061,14.982029265158,15.109759705232,15084.7362530244,0.0,1.0
2006-05-30,38.88,40.1301,38.87,39.81,12400,14.6063515002343,15.0759862741654,14.602594722585,14.9557318216133,33007.0106824601,0.0,1.0
2006-05-31,39.47,39.73,38.53,39.14,25800,14.8280013815393,14.9256776004194,14.474864282511,14.7040277191144,68675.8770651185,0.0,1.0
2006-06-01,40.55,40.57,39.59,39.82,15467,15.2337333676569,15.2412469229553,14.8730827133301,14.9594885992626,41170.9221149686,0.0,1.0
2006-06-02,42.0,42.1,40.43,40.86,16067,15.7784661267963,15.8160339032886,15.188652035866,15.3501934747832,42768.0355350876,0.0,1.0
2006-06-05,39.54,41.69,39.3,41.69,22400,14.8542988250839,15.6620060196699,14.7641361615022,15.6620060196699,59625.5676844442,0.0,1.0
2006-06-06,40.7,40.86,40.03,40.53,22867,15.2900850323954,15.3501934747832,15.0383809298965,15.2262198123584,60868.6542964369,0.0,1.0
2006-06-07,40.46,41.85,40.3,40.87,8867,15.1999223688137,15.7221144620577,15.1398139264259,15.3539502524325,23602.6744936593,0.0,1.0
2006-06-08,41.2,41.48,39.74,39.77,21400,15.4779239148573,15.5831136890359,14.9294343780687,14.9407047110164,56963.7119842457,0.0,1.0
2006-06-09,41.0,41.23,40.88,41.17,9800,15.4027883618725,15.489194247805,15.3577070300817,15.4666535819096,26086.1858619444,0.0,1.0
2006-06-12,41.0,41.09,40.5,40.6,10600,15.4027883618725,15.4365993607157,15.2149494794107,15.2525172559031,28215.6704221031,0.0,1.0
2006-06-13,41.12,41.72,41.12,41.46,12800,15.4478696936634,15.6732763526176,15.4478696936634,15.5756001337375,34071.7529625395,0.0,1.0
2006-06-14,40.76,41.06,40.42,40.69,10600,15.3126256982909,15.425329027768,15.1848952582168,15.2863282547462,28215.6704221029,0.0,1.0
2006-06-15,42.69,42.69,40.83,41.32,21667,16.0376837845936,16.0376837845936,15.3389231418355,15.5230052466481,57674.4274561988,0.0,1.0
2006-06-16,40.62,42.5,40.5,42.5,104600,15.2600308112015,15.9663050092581,15.2149494794107,15.9663050092581,278430.106240753,0.0,1.0
2006-06-19,39.05,40.81,38.6,40.81,15600,14.6702167202713,15.331409586537,14.5011617260556,15.331409586537,41524.948923095,0.0,1.0
2006-06-20,39.25,39.89,39.05,39.05,14267,14.745352273256,14.9857860428072,14.6702167202713,14.6702167202713,37976.6952747306,0.0,1.0
2006-06-21,39.51,39.77,39.29,39.42,6000,14.8430284921362,14.9407047110164,14.760379383853,14.8092174932931,15971.1342011904,0.0,1.0
2006-06-22,39.15,39.62,39.04,39.37,11600,14.7077844967637,14.8843530462778,14.6664599426221,14.7904336050469,30877.5261223014,0.0,1.0
2006-06-23,39.28,39.68,38.8399,39.09,11000,14.7566226062037,14.9068937121732,14.5912868218608,14.6852438308682,29280.4127021825,0.0,1.0
2006-06-26,40.78,40.81,39.68,39.69,10667,15.3201392535893,15.331409586537,14.9068937121732,14.9106504898225,28394.0147540164,0.0,1.0
2006-06-27,40.4,41.48,40.0,40.68,10067,15.1773817029183,15.5831136890359,15.0271105969488,15.282571477097,26796.9013338973,0.0,1.0
2006-06-28,40.36,40.76,40.06,40.68,5600,15.1623545923214,15.3126256982909,15.0496512628443,15.282571477097,14906.391921111,0.0,1.0
2006-06-29,42.32,42.52,40.36,40.81,25800,15.8986830115719,15.9738185645566,15.1623545923214,15.331409586537,68675.8770651185,0.0,1.0
2006-06-30,43.14,43.14,41.29,42.03,52200,16.2067387788093,16.2067387788093,15.5117349137004,15.789736459744,138948.867550357,0.0,1.0
2006-07-03,41.51,42.58,41.3,41.98,8667,15.5943840219836,15.996359230452,15.5154916913497,15.7709525714978,23070.3033536196,0.0,1.0
2006-07-05,40.05,40.85,39.9,40.85,10200,15.045894485195,15.346436697134,14.9895428204565,15.346436697134,27150.9281420237,0.0,1.0
2006-07-06,40.73,40.73,39.74,39.74,11800,15.3013553653431,15.3013553653431,14.9294343780687,14.9294343780687,31409.8972623412,0.0,1.0
2006-07-07,40.21,41.91,40.1,41.0,4600,15.1060029275828,15.7446551279531,15.0646783734412,15.4027883618725,12244.5362209126,0.0,1.0
2006-07-10,40.86,40.86,40.1,40.13,6400,15.3501934747832,15.3501934747832,15.0646783734412,15.0759487063889,17035.8764812698,0.0,1.0
2006-07-11,41.1,41.1,39.84,40.45,7000,15.4403561383649,15.4403561383649,14.967002154561,15.1961655911645,18632.9899013888,0.0,1.0
2006-07-12,39.96,40.94,39.8,40.94,8000,15.0120834863519,15.3802476959771,14.9519750439641,15.3802476959771,21294.8456015872,0.0,1.0
2006-07-13,40.0,40.3,39.75,39.8,10600,15.0271105969488,15.1398139264259,14.9331911557179,14.9519750439641,28215.6704221031,0.0,1.0
2006-07-14,39.95,40.18,39.55,39.73,14467,15.0083267087026,15.0947325946351,14.8580556027332,14.9256776004194,38509.0664147703,0.0,1.0
2006-07-17,39.74,40.32,39.47,39.95,8467,14.9294343780687,15.1473274817244,14.8280013815393,15.0083267087026,22537.9322135798,0.0,1.0
2006-07-18,40.64,40.64,39.68,39.75,4867,15.2675443665,15.2675443665,14.9068937121732,14.9331911557179,12955.2516928656,0.0,1.0
2006-07-19,42.81,42.86,40.75,40.75,11667,16.0827651163845,16.1015490046307,15.3088689206416,15.3088689206416,31055.8704542147,0.0,1.0
2006-07-20,41.99,42.81,41.99,42.51,6667,15.774709349147,16.0827651163845,15.774709349147,15.9700617869074,17746.5919532228,0.0,1.0
2006-07-21,40.69,41.73,39.65,41.73,15800,15.2863282547462,15.6770331302669,14.8956233792255,15.6770331302669,42057.3200631347,0.0,1.0
2006-07-24,42.78,42.78,41.06,41.16,5667,16.0714947834368,16.0714947834368,15.425329027768,15.4628968042603,15084.7362530243,0.0,1.0
2006-07-25,42.34,42.72,42.29,42.72,10200,15.9061965668703,16.0489541175413,15.8874126786241,16.0489541175413,27150.9281420237,0.0,1.0
2006-07-26,42.37,42.55,41.59,41.93,4800,15.917466899818,15.9850888975043,15.6244382431775,15.7521686832516,12776.9073609523,0.0,1.0
2006-07-27,40.9,42.85,40.87,42.0,9600,15.3652205853802,16.0977922269814,15.3539502524325,15.7784661267963,25553.8147219046,0.0,1.0
2006-07-28,42.49,42.61,41.0,41.32,13000,15.9625482316089,16.0076295633997,15.4027883618725,15.5230052466481,34604.1241025792,0.0,1.0
2006-07-31,43.15,43.16,41.74,41.86,17267,16.2104955564585,16.2142523341078,15.6807899079161,15.7258712397069,45962.2623753259,0.0,1.0
2006-08-01,42.42,42.73,42.04,42.68,4467,15.9362507880642,16.0527108951906,15.7934932373932,16.0339270069444,11890.5094127863,0.0,1.0
2006-08-02,43.44,43.59,42.82,42.82,3267,16.3194421082864,16.375793773025,16.0865218940337,16.0865218940337,8696.28257254818,0.0,1.0
2006-08-03,45.28,45.31,42.84,42.84,14267,17.0106891957461,17.0219595286938,16.0940354493322,16.0940354493322,37976.6952747305,0.0,1.0
2006-08-04,44.28,45.25,43.67,44.7,6467,16.6350114308224,16.9994188627984,16.4058479942189,16.7927960920903,17214.220813183,0.0,1.0
2006-08-07,43.36,43.98,43.13,43.81,4467,16.2893878870925,16.5223081013452,16.2029820011601,16.4584428813082,11890.5094127863,0.0,1.0
2006-08-08,41.66,43.99,41.62,43.35,6467,15.6507356867222,16.5260648789945,15.6357085761253,16.2856311094433,17214.220813183,0.0,1.0
2006-08-09,40.87,42.6,40.87,41.9,8667,15.3539502524325,16.0038727857505,15.3539502524325,15.7408983503039,23070.3033536195,0.0,1.0
2006-08-10,42.28,42.41,40.6,40.82,5200,15.8836559009749,15.932494010415,15.2525172559031,15.3351663641863,13841.6496410317,0.0,1.0
2006-08-11,41.41,41.72,41.03,41.7,1800,15.5568162454913,15.6732763526176,15.4140586948203,15.6657627973192,4791.34026035711,0.0,1.0
2006-08-14,42.11,43.06,41.37,41.6,7267,15.8197906809379,16.1766845576154,15.5417891348943,15.6281950208268,19343.7053733417,0.0,1.0
2006-08-15,43.4,43.9,42.53,42.53,7867,16.3044149976895,16.4922538801513,15.9775753422058,15.9775753422058,20940.8187934608,0.0,1.0
2006-08-16,45.25,45.43,42.99,43.73,7800,17.0895815263801,17.1575621821756,16.236046625836,16.5155226552177,20652.9340379209,0.24,1.0
2006-08-17,45.53,45.9,44.97,44.97,8800,17.1953292131731,17.335067227864,16.983833839587,16.983833839587,23300.7460940647,0.0,1.0
2006-08-18,45.01,45.9,45.0,45.87,4000,16.998940651986,17.335067227864,16.9951639488862,17.3237371185647,10591.2482245749,0.0,1.0
2006-08-21,43.99,44.78,43.83,44.78,3267,16.6137169358112,16.9120764806917,16.5532896862152,16.9120764806917,8650.40198742153,0.0,1.0
2006-08-22,44.03,44.47,43.84,44.11,1000,16.6288237482103,16.7949986845994,16.557066389315,16.6590373730083,2647.81205614371,0.0,1.0
2006-08-23,42.53,44.24,42.4,44.24,12600,16.0623182832474,16.7081345133051,16.0132211429506,16.7081345133051,33362.4319074107,0.0,1.0
2006-08-24,42.12,43.41,42.05,42.41,10000,15.9074734561575,16.3946681560256,15.8810365344593,16.0169978460503,26478.1205614372,0.0,1.0
2006-08-25,41.77,42.07,41.6,42.07,12400,15.7752888476662,15.8885899406588,15.7110848949704,15.8885899406588,32832.869496182,0.0,1.0
2006-08-28,41.35,42.46,41.33,41.66,13667,15.6166673174766,16.0358813615491,15.6091139112771,15.7337451135689,36187.6473713161,0.0,1.0
2006-08-29,41.84,42.02,41.27,41.67,13600,15.8017257693645,15.86970642516,15.5864536926786,15.7375218166687,36010.2439635544,0.0,1.0
2006-08-30,42.25,42.5,41.25,41.25,13000,15.9565705964543,16.0509881739481,15.5789002864791,15.5789002864791,34421.5567298683,0.0,1.0
2006-08-31,42.32,42.66,42.11,42.54,13600,15.9830075181526,16.1114154235442,15.9036967530578,16.0660949863471,36010.2439635544,0.0,1.0
2006-09-01,42.13,42.5,41.75,42.37,9200,15.9112501592573,16.0509881739481,15.7677354414667,16.0018910336513,24359.8709165221,0.0,1.0
2006-09-05,43.26,43.49,42.2601,42.34,6867,16.3380176095293,16.4248817808236,15.9603850665851,15.9905609243521,18182.5253895389,0.0,1.0
2006-09-06,43.41,44.24,42.76,42.91,15667,16.3946681560256,16.7081345133051,16.1491824545417,16.205833001038,41483.2714836036,0.0,1.0
2006-09-07,43.98,44.5,43.0,43.0,14467,16.6099402327115,16.8063287938986,16.2398233289357,16.2398233289357,38305.8970162311,0.0,1.0
2006-09-08,44.58,45.25,44.37,44.91,24600,16.8365424186966,17.0895815263801,16.7572316536018,16.9611736209885,65136.1765811355,0.0,1.0
2006-09-11,44.55,44.82,44.4,44.8,4867,16.8252123093974,16.9271832930907,16.7685617629011,16.9196298868912,12886.9012772514,0.0,1.0
2006-09-12,44.8,44.86,44.42,44.8,12800,16.9196298868912,16.9422901054897,16.7761151691006,16.9196298868912,33891.9943186395,0.0,1.0
2006-09-13,44.82,45.0,44.54,45.0,22800,16.9271832930907,16.9951639488862,16.8214356062976,16.9951639488862,60370.1148800767,0.0,1.0
2006-09-14,44.7,44.724,44.5,44.54,7667,16.8818628558937,16.8909269433331,16.8063287938986,16.8214356062976,20300.7750344538,0.0,1.0
2006-09-15,44.66,45.01,44.54,45.0,46200,16.8667560434947,16.998940651986,16.8214356062976,16.9951639488862,122328.916993839,0.0,1.0
2006-09-18,44.9,45.15,44.67,44.67,18000,16.9573969178887,17.0518144953825,16.8705327465944,16.8705327465944,47660.6170105869,0.0,1.0
2006-09-19,44.68,45.19,44.02,45.19,5867,16.8743094496942,17.0669213077815,16.6250470451105,17.0669213077815,15534.7133333951,0.0,1.0
2006-09-20,45.84,45.84,44.78,44.82,13200,17.3124070092655,17.3124070092655,16.9120764806917,16.9271832930907,34951.1191410969,0.0,1.0
2006-09-21,45.36,45.88,45.36,45.85,11067,17.1311252604773,17.3275138216645,17.1311252604773,17.3161837123652,29303.3360253425,0.0,1.0
2006-09-22,44.59,45.63,44.32,45.63,10467,16.8403191217964,17.2330962441706,16.7383481381031,17.2330962441706,27714.6487916562,0.0,1.0
2006-09-25,45.47,45.57,44.71,44.73,3600,17.1726689945746,17.2104360255721,16.8856395589934,16.8931929651929,9532.12340211738,0.0,1.0
2006-09-26,44.91,45.68,44.9,45.61,7800,16.9611736209885,17.2519797596694,16.9573969178887,17.2255428379711,20652.9340379209,0.0,1.0
2006-09-27,45.15,45.43,44.92,44.96,7067,17.0518144953825,17.1575621821756,16.9649503240882,16.9800571364872,18712.0878007677,0.0,1.0
2006-09-28,45.22,45.35,44.99,45.25,16067,17.0782514170808,17.1273485573776,16.9913872457865,17.0895815263801,42542.396306061,0.0,1.0
2006-09-29,44.32,45.45,44.32,45.0,11800,16.7383481381031,17.1651155883751,16.7383481381031,16.9951639488862,31244.1822624958,0.0,1.0
2006-10-02,42.67,44.68,42.59,44.68,9200,16.1151921266439,16.8743094496942,16.0849785018459,16.8743094496942,24359.8709165222,0.0,1.0
2006-10-03,42.0,43.46,41.98,42.8,13200,15.8621530189605,16.4135516715244,15.854599612761,16.1642892669407,34951.119141097,0.0,1.0
2006-10-04,42.74,42.99,41.84,41.84,7267,16.1416290483422,16.236046625836,15.8017257693645,15.8017257693645,19241.6502119963,0.0,1.0
2006-10-05,44.74,44.87,42.93,42.98,8467,16.8969696682927,16.9460668085895,16.2133864072375,16.2322699227362,22419.0246793688,0.0,1.0
2006-10-06,45.06,45.48,44.24,44.32,11600,17.0178241674848,17.1764456976744,16.7081345133051,16.7383481381031,30714.619851267,0.0,1.0
2006-10-09,45.44,45.72,45.18,45.19,8267,17.1613388852754,17.2670865720684,17.0631446046818,17.0669213077815,21889.46226814,0.0,1.0
2006-10-10,45.4,45.58,44.9,45.58,9000,17.1462320728763,17.2142127286719,16.9573969178887,17.2142127286719,23830.3085052935,0.0,1.0
2006-10-11,44.63,45.1,44.63,44.73,5600,16.8554259341954,17.0329309798838,16.8554259341954,16.8931929651929,14827.7475144048,0.0,1.0
2006-10-12,45.41,45.46,44.55,44.55,12267,17.1500087759761,17.1688922914749,16.8252123093974,16.8252123093974,32480.7104927149,0.0,1.0
2006-10-13,45.26,45.43,45.0,45.09,10467,17.0933582294798,17.1575621821756,16.9951639488862,17.029154276784,27714.6487916563,0.0,1.0
2006-10-16,30.31,30.38,29.65,30.01,14467,17.1707720576386,17.2104274203584,16.7968786377099,17.0008205031256,25537.2774461199,0.0,1.49999925000037
2006-10-17,30.54,30.54,30.05,30.25,11200,17.301068249432,17.301068249432,17.023480710394,17.136781746736,19770.3399043715,0.0,1.0
2006-10-18,30.6,31.23,30.42,30.62,11700,17.3350585603346,17.6919568248121,17.2330876276268,17.3463886639688,20652.9443643881,0.0,1.0
2006-10-19,31.63,31.63,30.33,30.44,22000,17.9185588974962,17.9185588974962,17.1821021612729,17.244417731261,38834.5962407297,0.0,1.0
2006-10-20,31.1,31.87,31.01,31.85,12500,17.6183111511898,18.0545201411067,17.5673256848358,18.0431900374725,22065.1115004146,0.0,1.0
2006-10-23,30.79,31.15,30.69,31.0,19900,17.4426945448596,17.6466364102753,17.3860440266886,17.5616606330187,35127.65750866,0.0,1.0
2006-10-24,29.72,30.57,29.5,30.57,8400,16.8365340004296,17.3180634048833,16.7119028604533,17.3180634048833,14827.7549282786,0.0,1.0
2006-10-25,29.17,29.79,29.03,29.6,5200,16.5249561504889,16.8761893631493,16.4456454250495,16.7685533786243,9179.08638417248,0.0,1.0
2006-10-26,30.37,30.7,29.13,29.35,32700,17.2047623685413,17.3917090785057,16.5022959432205,16.6269270831968,57722.3316850844,0.0,1.0
2006-10-27,29.81,30.61,29.77,30.16,7300,16.8875194667835,17.3407236121517,16.8648592595151,17.0857962803821,12886.0251162421,0.0,1.0
2006-10-30,30.57,30.57,29.2501,29.5,18600,17.3180634048833,17.3180634048833,16.5703332155439,16.7119028604533,32832.8859126169,0.0,1.0
2006-10-31,30.04,30.5,29.55,30.49,18300,17.0178156585769,17.2784080421636,16.7402281195388,17.2727429903465,32303.3232366069,0.0,1.0
2006-11-01,28.75,30.75,28.62,30.2,38100,16.2870239741706,17.4200343375912,16.2133783005483,17.1084564876505,67254.4598532637,0.0,1.0
2006-11-02,28.65,29.15,28.4,28.58,17600,16.2303734559996,16.5136260468547,16.088747160572,16.1907180932799,31067.6769925837,0.0,1.0
2006-11-03,29.1,29.43,28.67,28.87,15700,16.4853007877692,16.6722474977336,16.2417035596338,16.3550045959758,27713.7800445207,0.0,1.0
2006-11-06,30.21,30.274,29.3,29.3,12700,17.1141215394676,17.1503778710971,16.5986018241113,16.5986018241113,22418.1532844212,0.0,1.0
2006-11-07,29.85,30.6,29.65,30.15,18200,16.9101796740519,17.3350585603346,16.7968786377099,17.080131228565,32126.8023446037,0.0,1.0
2006-11-08,30.95,31.0,29.67,29.67,14400,17.5333353739332,17.5616606330187,16.8082087413441,16.8082087413441,25419.0084484776,0.0,1.0
2006-11-09,30.25,31.0,29.7,31.0,12700,17.136781746736,17.5616606330187,16.8252038967954,17.5616606330187,22418.1532844213,0.0,1.0
2006-11-10,30.95,30.96,30.61,30.73,11200,17.5333353739332,17.5390004257503,17.3407236121517,17.408704233957,19770.3399043715,0.0,1.0
2006-11-13,30.91,30.98,30.66,30.98,12200,17.5106751666648,17.5503305293845,17.3690488712372,17.5503305293845,21535.5488244047,0.0,1.0
2006-11-14,31.5,31.51,30.7401,30.94,16700,17.8449132238739,17.850578275691,17.4144259362922,17.5276703221161,29478.9889645539,0.0,1.0
2006-11-15,31.85,32.08,30.99,31.5,38100,18.1394959183632,18.2704875686371,17.6497010521217,17.9401607983812,66897.3937016381,0.17,1.0
2006-11-16,32.1,32.1,31.72,32.01,8600,18.2818781469218,18.2818781469218,18.0654571595128,18.2306205446407,15100.1991032569,0.0,1.0
2006-11-17,31.89,32.1,31.6,31.94,7700,18.1622770749326,18.2818781469218,17.9971136898046,18.1907535206443,13519.94570873,0.0,1.0
2006-11-20,31.9,32.05,31.5,32.05,16700,18.1679723640749,18.2534017012101,17.9401607983812,18.2534017012101,29322.4796539989,0.0,1.0
2006-11-21,31.9,31.98,31.6,31.98,15100,18.1679723640749,18.2135346772137,17.9971136898046,18.2135346772137,26513.1402859511,0.0,1.0
2006-11-22,31.66,31.99,31.64,31.92,10300,18.0312854246587,18.219229966356,18.019894846374,18.1793629423596,18085.1221818076,0.0,1.0
2006-11-24,31.82,31.82,31.55,31.55,5100,18.1224100509362,18.1224100509362,17.9686372440929,17.9686372440929,8954.76923565233,0.0,1.0
2006-11-27,30.81,31.61,30.5,31.57,30400,17.5471858475595,18.002808978947,17.3706318841469,17.9800278223776,53377.4479929081,0.0,1.0
2006-11-28,31.24,31.37,30.76,30.79,5000,17.7920832806803,17.8661220395308,17.5187094018478,17.5357952692748,8779.18552514934,0.0,1.0
2006-11-29,31.07,31.59,30.8,31.59,11100,17.6952633652605,17.9914184006623,17.5414905584172,17.9914184006623,19489.7918658315,0.0,1.0
2006-11-30,30.95,31.25,30.45,31.15,27500,17.6269198955523,17.7977785698226,17.3421554384352,17.7408256783992,48285.5203883215,0.0,1.0
2006-12-01,30.64,31.04,29.5,31.04,26900,17.4503659321397,17.6781774978334,16.8011029699126,17.6781774978334,47232.0181253034,0.0,1.0
2006-12-04,31.29,31.29,30.61,30.7,15400,17.820559726392,17.820559726392,17.4332800647127,17.4845376669938,27039.89141746,0.0,1.0
2006-12-05,31.41,31.6,31.29,31.46,10200,17.8889031961001,17.9971136898046,17.820559726392,17.9173796418118,17909.5384713047,0.0,1.0
2006-12-06,30.91,31.17,30.67,31.16,10900,17.604138738983,17.7522162566839,17.4674517995667,17.7465209675415,19138.6244448255,0.0,1.0
2006-12-07,30.63,31.0,30.63,31.0,6200,17.4446706429974,17.6553963412641,17.4446706429974,17.6553963412641,10886.1900511852,0.0,1.0
2006-12-08,30.61,31.0,30.5,30.67,5100,17.4332800647127,17.6553963412641,17.3706318841469,17.4674517995667,8954.76923565231,0.0,1.0
2006-12-11,30.7,30.7706,30.5101,30.5101,3200,17.4845376669938,17.5247464083387,17.3763841261807,17.3763841261807,5618.67873609556,0.0,1.0
2006-12-12,30.25,30.8,30.22,30.63,10300,17.2282496555883,17.5414905584172,17.2111637881613,17.4446706429974,18085.1221818077,0.0,1.0
2006-12-13,30.45,30.79,30.21,30.52,8400,17.3421554384352,17.5357952692748,17.2054684990189,17.3820224624316,14749.0316822509,0.0,1.0
2006-12-14,31.21,31.5,30.5,30.5,14100,17.7749974132533,17.9401607983812,17.3706318841469,17.3706318841469,24757.3031809211,0.0,1.0
2006-12-15,30.5,31.14,30.43,31.0,48700,17.3706318841469,17.7351303892569,17.3307648601505,17.6553963412641,85509.2670149545,0.0,1.0
2006-12-18,29.75,30.59,29.53,30.45,19900,16.9434851984711,17.421889486428,16.8181888373396,17.3421554384352,34941.1583900945,0.0,1.0
2006-12-19,29.83,29.91,29.67,29.67,13900,16.9890475116099,17.0346098247486,16.8979228853324,16.8979228853324,24406.1357599152,0.0,1.0
2006-12-20,30.5,30.5,29.92,29.97,7700,17.3706318841469,17.3706318841469,17.040305113891,17.0687815596027,13519.94570873,0.0,1.0
2006-12-21,30.49,31.08,30.47,30.47,4800,17.3649365950045,17.7009586544028,17.3535460167199,17.3535460167199,8428.01810414339,0.0,1.0
2006-12-22,30.38,30.678,30.38,30.55,2500,17.3022884144388,17.4720080308806,17.3022884144388,17.3991083298586,4389.59276257466,0.0,1.0
2006-12-26,30.59,30.63,30.24,30.24,8600,17.421889486428,17.4446706429974,17.222554366446,17.222554366446,15100.1991032568,0.0,1.0
2006-12-27,31.3,31.33,30.27,30.33,20900,17.8262550155344,17.8433408829614,17.239640233873,17.2738119687271,36696.9954951241,0.0,1.0
2006-12-28,31.09,31.33,31.09,31.3,8700,17.7066539435451,17.8433408829614,17.7066539435451,17.8262550155344,15275.7828137599,0.0,1.0
2006-12-29,30.59,31.28,30.51,31.25,26200,17.421889486428,17.8148644372497,17.3763271732892,17.7977785698226,46002.9321517825,0.0,1.0
2007-01-03,30.0,30.96,29.75,30.56,25000,17.0858674270297,17.6326151846947,16.9434851984711,17.404803619001,43895.9276257468,0.0,1.0
2007-01-04,29.77,30.05,29.56,29.95,22800,16.9548757767558,17.1143438727414,16.8352747047666,17.057390981318,40033.0859946811,0.0,1.0
2007-01-05,29.34,29.75,29.25,29.7,22400,16.7099783436351,16.9434851984711,16.658720741354,16.9150087527594,39330.751152669,0.0,1.0
2007-01-08,29.0,29.66,28.78,29.5,32600,16.5163385127954,16.8922275961901,16.3910421516639,16.8011029699126,57240.2896239737,0.0,1.0
2007-01-09,29.0,29.33,28.4,29.24,30500,16.5163385127954,16.7042830544927,16.1746211642548,16.6530254522116,53553.031703411,0.0,1.0
2007-01-10,28.98,29.16,28.76,28.78,20800,16.5049479345107,16.6074631390729,16.3796515733792,16.3910421516639,36521.4117846213,0.0,1.0
2007-01-11,29.5,29.55,28.99,28.99,18100,16.8011029699126,16.8295794156243,16.5106432236531,16.5106432236531,31780.6516010406,0.0,1.0
2007-01-12,29.9,29.9,29.37,29.37,7200,17.0289145356063,17.0289145356063,16.7270642110621,16.7270642110621,12642.027156215,0.0,1.0
2007-01-16,29.06,30.09,28.85,29.9,9800,16.5505102476495,17.1371250293108,16.4309091756603,17.0289145356063,17207.2036292927,0.0,1.0
2007-01-17,28.59,29.43,28.51,28.79,10700,16.2828316579593,16.7612359459162,16.2372693448206,16.3967374408062,18787.4570238196,0.0,1.0
2007-01-18,27.78,28.66,27.6,28.55,21600,15.8215132374295,16.3226986819557,15.7189980328674,16.26005050139,37926.0814686452,0.0,1.0
2007-01-19,28.28,28.28,27.4,27.6,22600,16.1062776945467,16.1062776945467,15.6050922500205,15.7189980328674,39681.918573675,0.0,1.0
2007-01-22,27.61,28.07,27.52,28.05,16200,15.7246933220097,15.9866766225575,15.6734357197286,15.9752860442728,28444.5611014839,0.0,1.0
2007-01-23,28.12,28.33,27.5,27.61,17900,16.0151530682692,16.1347541402584,15.6620451414439,15.7246933220097,31429.4841800346,0.0,1.0
2007-01-24,28.6,28.6,27.89,27.97,11600,16.2885269471017,16.2885269471017,15.8841614179953,15.9297237311341,20367.7104183464,0.0,1.0
2007-01-25,27.6,28.62,27.26,28.4,24000,15.7189980328674,16.2999175253864,15.5253582020277,16.1746211642548,42140.0905207167,0.0,1.0
2007-01-26,27.98,28.13,27.22,27.72,34800,15.9354190202764,16.0208483574115,15.5025770454583,15.7873415025755,61103.1312550394,0.0,1.0
2007-01-29,28.3,28.35,27.85,27.96,12700,16.1176682728314,16.1461447185431,15.8613802614259,15.9240284419917,22299.1312338793,0.0,1.0
2007-01-30,28.9,29.0,28.3,28.3,34200,16.459385621372,16.5163385127954,16.1176682728314,16.1176682728314,60049.6289920214,0.0,1.0
2007-01-31,28.91,28.99,28.4,28.81,14600,16.4650809105143,16.5106432236531,16.1746211642548,16.4081280190909,25635.2217334361,0.0,1.0
2007-02-01,29.03,29.18,28.81,28.94,18200,16.5334243802224,16.6188537173576,16.4081280190909,16.4821667779413,31956.2353115437,0.0,1.0
2007-02-02,28.89,29.14,28.74,28.99,21500,16.4536903322296,16.5960725607882,16.3682609950945,16.5106432236531,37750.4977581422,0.0,1.0
2007-02-05,28.65,28.97,28.4,28.89,18600,16.3170033928134,16.4992526453684,16.1746211642548,16.4536903322296,32658.5701535555,0.0,1.0
2007-02-06,28.83,28.91,28.64,28.68,4800,16.4195185973756,16.4650809105143,16.311308103671,16.3340892602404,8428.01810414335,0.0,1.0
2007-02-07,28.82,28.88,28.37,28.75,10900,16.4138233082332,16.4479950430873,16.1575352968278,16.3739562842368,19138.6244448256,0.0,1.0
2007-02-08,28.75,28.83,28.61,28.83,14600,16.3739562842368,16.4195185973756,16.294222236244,16.4195185973756,25635.2217334361,0.0,1.0
2007-02-09,28.15,28.75,28.02,28.58,16700,16.0322389356962,16.3739562842368,15.9582001768458,16.277136368817,29322.4796539989,0.0,1.0
2007-02-12,28.18,28.18,27.76,28.13,7800,16.0493248031233,16.0493248031233,15.8101226591448,16.0208483574115,13695.5294192329,0.0,1.0
2007-02-13,27.84,28.56,27.7,28.06,21500,15.8556849722836,16.2657457905323,15.7759509242908,15.9809813334151,37750.4977581421,0.0,1.0
2007-02-14,27.29,27.82,27.126,27.82,15500,15.6421116294457,15.945897600996,15.5481099325887,15.945897600996,27042.0650370329,0.175,1.0
2007-02-15,26.74,27.4,26.69,27.39,19000,15.3268620363275,15.7051615480694,15.2982029824077,15.6994297372854,33148.3377873307,0.0,1.0
2007-02-16,26.57,26.73,26.44,26.73,13100,15.2294212530001,15.3211302255436,15.1549077128085,15.3211302255436,22854.9065796859,0.0,1.0
2007-02-20,27.04,27.254,26.51,26.55,10200,15.4988163598465,15.6214771106234,15.1950303882963,15.2179576314322,17795.4234437249,0.0,1.0
2007-02-21,27.15,27.24,26.89,26.95,5800,15.5618662784702,15.6134525755259,15.412839198087,15.4472300627908,10118.966271922,0.0,1.0
2007-02-22,27.62,27.69,27.0,27.23,32900,15.8312613853166,15.8713840608044,15.4758891167107,15.6077207647419,57398.963852799,0.0,1.0
2007-02-23,27.69,28.35,27.46,27.46,30000,15.8713840608044,16.2496835725462,15.7395524127732,15.7395524127732,52339.4807168379,0.0,1.0
2007-02-26,27.87,27.91,27.65,27.91,27300,15.9745566549158,15.9974838980517,15.8484568176685,15.9974838980517,47628.9274523225,0.0,1.0
2007-02-27,26.88,27.89,26.88,27.57,35200,15.4071073873031,15.9860202764837,15.4071073873031,15.8026023313968,61411.657374423,0.0,1.0
2007-02-28,26.47,27.61,26.46,27.12,29100,15.1721031451604,15.8255295745327,15.1663713343765,15.5446708461183,50769.2962953329,0.0,1.0
2007-03-01,26.59,26.78,26.304,26.4,11900,15.240884874568,15.3497892794634,15.0769550861466,15.1319804696727,20761.3273510124,0.0,1.0
2007-03-02,25.93,26.63,25.86,26.36,28200,14.8625853628262,15.2638121177039,14.8224626873384,15.1090532265368,49199.1118738277,0.0,1.0
2007-03-05,25.85,26.1,25.23,25.85,26600,14.8167308765545,14.9600261461537,14.4613586079485,14.8167308765545,46407.6729022629,0.0,1.0
2007-03-06,26.4,26.65,26.0,26.14,12300,15.1319804696727,15.2752757392718,14.902708038314,14.9829533892895,21459.1870939035,0.0,1.0
2007-03-07,25.15,26.4299,25.1,26.33,21600,14.4155041216768,15.1491185839167,14.386845067757,15.0918577941849,37684.4261161233,0.0,1.0
2007-03-08,24.91,25.77,24.91,25.77,19600,14.2779406628616,14.7708763902827,14.2779406628616,14.7708763902827,34195.1274016674,0.0,1.0
2007-03-09,24.8,25.16,24.5799,25.16,13100,14.214890744238,14.4212359324608,14.0887335888828,14.4212359324608,22854.9065796858,0.0,1.0
2007-03-12,25.19,25.24,24.88,24.98,12700,14.4384313648127,14.4670904187325,14.2607452305097,14.3180633383494,22157.0468367947,0.0,1.0
2007-03-13,24.05,25.3,24.03,25.3,34200,13.7850049354404,14.5014812834363,13.7735413138725,14.5014812834363,59667.0080171954,0.0,1.0
2007-03-14,24.73,24.73,24.1,24.1,22800,14.1747680687502,14.1747680687502,13.8136639893603,13.8136639893603,39778.0053447968,0.0,1.0
2007-03-15,25.46,25.5,24.82,24.82,15900,14.5931902559798,14.6161174991156,14.2263543658059,14.2263543658059,27739.924779924,0.0,1.0
2007-03-16,24.95,25.53,24.95,25.45,80200,14.3008679059975,14.6333129314675,14.3008679059975,14.5874584451958,139920.87844968,0.0,1.0
2007-03-19,25.96,25.97,25.2376,25.26,17200,14.8797807951781,14.8855126059621,14.4657147841443,14.4785540403004,30007.9689443204,0.0,1.0
2007-03-20,26.3,26.3,25.87,25.87,9000,15.074662361833,15.074662361833,14.8281944981224,14.8281944981224,15701.8442150514,0.0,1.0
2007-03-21,27.19,27.2,26.1699,26.39,16000,15.5847935216061,15.59052533239,15.0000915035336,15.1262486588887,27914.3897156468,0.0,1.0
2007-03-22,26.75,27.45,26.72,27.33,15900,15.3325938471115,15.7338206019892,15.3153984147596,15.6650388725816,27739.9247799241,0.0,1.0
2007-03-23,26.49,27.02,26.42,26.87,10300,15.1835667667284,15.4873527382786,15.1434440912406,15.4013755765191,17969.8883794476,0.0,1.0
2007-03-26,26.41,26.53,26.13,26.44,23600,15.1377122804566,15.2064940098642,14.9772215785056,15.1549077128085,41173.7248305792,0.0,1.0
2007-03-27,26.27,26.48,26.05,26.2,13300,15.0574669294811,15.1778349559444,14.9313670922338,15.0173442539933,23203.8364511315,0.0,1.0
2007-03-28,26.17,26.64,26.02,26.13,9700,15.0001488216414,15.2695439284879,14.9141716598819,14.9772215785056,16923.0987651109,0.0,1.0
2007-03-29,26.23,26.37,25.89,26.3,16700,15.0345396863452,15.1147850373208,14.8396581196904,15.074662361833,29135.6442657065,0.0,1.0
2007-03-30,25.94,26.43,25.45,26.3,25000,14.8683171736102,15.1491759020246,14.5874584451958,15.074662361833,43616.2339306982,0.0,1.0
2007-04-02,25.96,26.17,25.71,25.94,10200,14.8797807951781,15.0001488216414,14.7364855255789,14.8683171736102,17795.4234437249,0.0,1.0
2007-04-03,27.01,27.262,26.1,26.12,18600,15.4816209274946,15.6260625592506,14.9600261461537,14.9714897677216,32450.4780444396,0.0,1.0
2007-04-04,26.62,27.05,26.43,27.01,10900,15.2580803069199,15.5045481706305,15.1491759020246,15.4816209274946,19016.6779937845,0.0,1.0
2007-04-05,26.22,26.63,26.15,26.57,7300,15.0288078755613,15.2638121177039,14.9886852000735,15.2294212530001,12735.9403077639,0.0,1.0
2007-04-09,26.13,26.36,26.08,26.36,15800,14.9772215785056,15.1090532265368,14.9485625245857,15.1090532265368,27565.4598442012,0.0,1.0
2007-04-10,26.05,26.25,26.05,26.06,30000,14.9313670922338,15.0460033079132,14.9313670922338,14.9370989030178,52339.480716838,0.0,1.0
2007-04-11,25.4,26.19,25.38,26.19,20300,14.558799391276,15.0116124432094,14.547335769708,15.0116124432094,35416.3819517269,0.0,1.0
2007-04-12,25.33,25.43,25.226,25.4,17100,14.5186767157882,14.5759948236279,14.4590658836349,14.558799391276,29833.5040085976,0.0,1.0
2007-04-13,25.22,25.3,25.07,25.27,22400,14.4556267971646,14.5014812834363,14.3696496354051,14.4842858510844,39080.1456019055,0.0,1.0
2007-04-16,25.7,25.73,25.32,25.32,9300,14.730753714795,14.7479491471469,14.5129449050042,14.5129449050042,16225.2390222197,0.0,1.0
2007-04-17,25.3,25.71,25.27,25.57,24000,14.5014812834363,14.7364855255789,14.4842858510844,14.6562401746034,41871.5845734703,0.0,1.0
2007-04-18,24.62,25.5,24.62,25.5,22300,14.1117181501266,14.6161174991156,14.1117181501266,14.6161174991156,38905.6806661827,0.0,1.0
2007-04-19,24.08,24.62,23.92,24.62,18400,13.8022003677923,14.1117181501266,13.7104913952489,14.1117181501266,32101.548172994,0.0,1.0
2007-04-20,24.79,24.79,24.16,24.47,20500,14.209158933454,14.209158933454,13.8480548540641,14.025740988367,35765.3118231725,0.0,1.0
2007-04-23,23.06,24.66,22.96,24.25,35400,13.2175556678277,14.1346453932624,13.160237559988,13.8996411511198,61760.5872458688,0.0,1.0
2007-04-24,23.93,24.0,23.48,23.57,66400,13.7162232060328,13.7563458815206,13.4582917207543,13.50987801781,115844.717319935,0.0,1.0
2007-04-25,24.57,24.68,24.06,24.06,19800,14.0830590962067,14.1461090148304,13.7907367462244,13.7907367462244,34544.0572731131,0.0,1.0
2007-04-26,23.71,24.58,23.7,24.46,39800,13.5901233687856,14.0887909069907,13.5843915580016,14.0200091775831,69437.0444176714,0.0,1.0
2007-04-27,23.68,23.82,23.27,23.62,23300,13.5729279364337,13.6531732874092,13.337923694291,13.5385370717299,40650.3300234107,0.0,1.0
2007-04-30,23.46,23.73,23.39,23.65,31400,13.4468280991864,13.6015869903535,13.4067054236986,13.5557325040818,54781.989816957,0.0,1.0
2007-05-01,23.93,24.05,23.43,23.63,25500,13.7162232060328,13.7850049354404,13.4296326668345,13.5442688825138,44488.5586093123,0.0,1.0
2007-05-02,24.63,24.76,23.83,23.97,15900,14.1174499609105,14.1919635011021,13.6589050981932,13.7391504491687,27739.9247799241,0.0,1.0
2007-05-03,24.4,24.73,24.35,24.65,12200,13.9856183128793,14.1747680687502,13.9569592589594,14.1289135824785,21284.7221581807,0.0,1.0
2007-05-04,24.22,24.5,24.02,24.27,14400,13.8824457187679,14.0429364207189,13.7678095030885,13.9111047726877,25122.9507440821,0.0,1.0
2007-05-07,24.21,24.21,23.92,24.15,13200,13.8767139079839,13.8767139079839,13.7104913952489,13.8423230432801,23029.3715154087,0.0,1.0
2007-05-08,23.97,24.17,23.4,24.15,35700,13.7391504491687,13.853786664848,13.4124372344826,13.8423230432801,62283.9820530371,0.0,1.0
2007-05-09,24.24,24.33,23.64,23.64,18100,13.8939093403358,13.9454956373915,13.5500006932978,13.5500006932978,31578.1533658256,0.0,1.0
2007-05-10,23.34,24.0,23.14,23.63,60800,13.3780463697788,13.7563458815206,13.2634101540994,13.5442688825138,106074.680919458,0.0,1.0
2007-05-11,23.98,24.02,23.34,23.78,18900,13.7448822599527,13.7678095030885,13.3780463697788,13.6302460442733,32973.8728516078,0.0,1.0
2007-05-14,23.35,23.98,23.16,23.78,29200,13.3837781805628,13.7448822599527,13.2748737756674,13.6302460442733,50943.7612310554,0.0,1.0
2007-05-15,22.92,23.87,22.81,23.29,30300,13.1373103168522,13.681832341329,13.0742603982285,13.349387315859,52862.8755240062,0.0,1.0
2007-05-16,22.96,23.08,22.6899,22.99,37500,13.2634101540994,13.332731113093,13.1073802288981,13.2807403938478,64915.4320040299,0.18,1.0
2007-05-17,22.88,23.01,22.69,22.95,24800,13.2171961814371,13.2922938870134,13.107437996364,13.2576334075166,42930.7390319983,0.0,1.0
2007-05-18,23.07,23.14,22.61,22.85,48500,13.3269543665102,13.3673915925898,13.0612240237016,13.1998659416887,83957.2920585451,0.0,1.0
2007-05-21,23.2,23.23,22.85,22.95,13500,13.4020520720865,13.4193823118349,13.1998659416887,13.2576334075166,23369.5555214508,0.0,1.0
2007-05-22,23.22,23.58,22.92,23.08,18300,13.4136055652521,13.6215684422328,13.2403031677683,13.332731113093,31678.7308179666,0.0,1.0
2007-05-23,23.07,23.59,23.0,23.31,16300,13.3269543665102,13.6273451888156,13.2865171404306,13.4655962844973,28216.5744444183,0.0,1.0
2007-05-24,22.92,23.19,22.82,22.94,25900,13.2403031677683,13.3962753255038,13.1825357019403,13.2518566609339,44834.9250374497,0.0,1.0
2007-05-25,23.08,23.27,22.85,22.97,17700,13.332731113093,13.4424892981661,13.1998659416887,13.2691869006822,30640.083905902,0.0,1.0
2007-05-29,23.39,23.45,23.23,23.26,28300,13.5118102571597,13.5464707366564,13.4193823118349,13.4367125515833,48989.5126857077,0.0,1.0
2007-05-30,23.67,23.75,22.9,23.26,34000,13.673559161478,13.7197731341403,13.2287496746027,13.4367125515833,58856.6583503201,0.0,1.0
2007-05-31,23.51,24.03,23.46,23.8,42100,13.5811312161532,13.8815220384586,13.5522474832392,13.7486568670543,72878.3916631908,0.0,1.0
2007-06-01,24.13,24.23,23.67,23.67,32000,13.9392895042866,13.9970569701145,13.673559161478,13.673559161478,55394.5019767719,0.0,1.0
2007-06-04,24.07,24.22,23.78,23.94,16000,13.9046290247898,13.9912802235317,13.7371033738887,13.8295313192134,27697.250988386,0.0,1.0
2007-06-05,23.3,23.9,23.22,23.9,24700,13.4598195379145,13.8064243328823,13.4136055652521,13.8064243328823,42757.6312133209,0.0,1.0
2007-06-06,23.05,23.35,22.6,23.12,30000,13.3154008733446,13.4887032708285,13.0554472771188,13.3558380994242,51932.3456032238,0.0,1.0
2007-06-07,23.06,23.24,22.6,22.85,33700,13.3211776199274,13.4251590584177,13.0554472771188,13.1998659416887,58337.3348942881,0.0,1.0
2007-06-08,23.09,23.37,23.0,23.04,15600,13.3385078596758,13.5002567639941,13.2865171404306,13.3096241267618,27004.8197136763,0.0,1.0
2007-06-11,23.0,23.3,23.0,23.0,8500,13.2865171404306,13.4598195379145,13.2865171404306,13.2865171404306,14714.1645875801,0.0,1.0
2007-06-12,22.91,23.13,22.7399,22.8,49600,13.2345264211855,13.361614846007,13.1362639618121,13.1709822087747,85861.4780639964,0.0,1.0
2007-06-13,23.29,23.36,22.85,23.01,30900,13.4540427913317,13.4944800174113,13.1998659416887,13.2922938870134,53490.3159713205,0.0,1.0
2007-06-14,23.07,23.46,22.93,23.26,10500,13.3269543665102,13.5522474832392,13.2460799143511,13.4367125515833,18176.3209611283,0.0,1.0
2007-06-15,23.24,23.61,23.02,23.55,74000,13.4251590584177,13.6388986819812,13.2980706335962,13.6042382024844,128099.785821286,0.0,1.0
2007-06-18,23.17,23.36,22.85,23.04,20100,13.3847218323382,13.4944800174113,13.1998659416887,13.3096241267618,34794.6715541598,0.0,1.0
2007-06-19,23.34,23.39,23.0,23.02,27700,13.4829265242457,13.5118102571597,13.2865171404306,13.2980706335962,47950.8657736433,0.0,1.0
2007-06-20,22.98,23.4,22.9,23.4,40000,13.274963647265,13.5175870037425,13.2287496746027,13.5175870037425,69243.1274709652,0.0,1.0
2007-06-21,23.77,23.77,22.78,22.9,36400,13.7313266273059,13.7313266273059,13.1594287156091,13.2287496746027,63011.2459985783,0.0,1.0
2007-06-22,23.69,23.72,23.25,23.63,147800,13.6851126546436,13.7024428943919,13.4309358050005,13.6504521751468,255853.356005215,0.0,1.0
2007-06-25,23.23,23.71,22.988,23.69,44600,13.4193823118349,13.6966661478091,13.2795850445313,13.6851126546436,77206.0871301262,0.0,1.0
2007-06-26,23.15,23.4,23.1,23.39,23600,13.3731683391726,13.5175870037425,13.3442846062586,13.5118102571597,40853.4452078693,0.0,1.0
2007-06-27,23.39,23.5,23.0,23.0,19300,13.5118102571597,13.5753544695704,13.2865171404306,13.2865171404306,33409.8090047406,0.0,1.0
2007-06-28,23.69,23.84,23.22,23.49,12900,13.6851126546436,13.7717638533855,13.4136055652521,13.5695777229876,22330.9086093861,0.0,1.0
2007-06-29,23.2,23.97,23.19,23.85,26000,13.4020520720865,13.8468615589618,13.3962753255038,13.7775405999683,45008.0328561274,0.0,1.0
2007-07-02,23.53,23.82,23.2,23.26,10200,13.5926847093188,13.7602103602199,13.4020520720865,13.4367125515833,17656.9975050961,0.0,1.0
2007-07-03,23.6,23.7,23.5,23.6,2000,13.6331219353984,13.6908894012263,13.5753544695704,13.6331219353984,3462.15637354825,0.0,1.0
2007-07-05,23.36,23.89,23.3301,23.6,7900,13.4944800174113,13.8006475862995,13.4772075451287,13.6331219353984,13675.5176755156,0.0,1.0
2007-07-06,23.24,23.67,23.19,23.31,13700,13.4251590584177,13.673559161478,13.3962753255038,13.4655962844973,23715.7711588056,0.0,1.0
2007-07-09,22.84,23.39,22.78,23.23,18700,13.1940891951059,13.5118102571597,13.1594287156091,13.4193823118349,32371.1620926761,0.0,1.0
2007-07-10,21.92,22.8301,21.53,22.75,39000,12.6626285094887,13.1883702159889,12.4373353927596,13.1420984758607,67512.0492841908,0.0,1.0
2007-07-11,21.83,22.4,21.76,21.95,20100,12.6106377902435,12.9399123454629,12.5702005641639,12.6799587492371,34794.6715541599,0.0,1.0
2007-07-12,22.1,22.25,21.89,22.01,37600,12.766609947979,12.8532611467209,12.6452982697403,12.7146192287338,65088.5398227071,0.0,1.0
2007-07-13,22.2,22.27,21.95,21.98,21300,12.824377413807,12.8648146398865,12.6799587492371,12.6972889889854,36871.9653782888,0.0,1.0
2007-07-16,21.67,22.17,21.56,22.08,17000,12.5182098449188,12.8070471740586,12.454665632508,12.7550564548134,29428.3291751601,0.0,1.0
2007-07-17,22.06,22.18,21.56,21.9,29200,12.7435029616478,12.8128239206414,12.454665632508,12.6510750163231,50547.4830538045,0.0,1.0
2007-07-18,21.96,22.2,21.89,21.9,23800,12.6857354958199,12.824377413807,12.6452982697403,12.6510750163231,41199.660845224,0.0,1.0
2007-07-19,21.65,22.41,21.63,22.22,28100,12.5066563517532,12.9456890920457,12.4951028585876,12.8359309069725,48643.2970483529,0.0,1.0
2007-07-20,20.61,21.71,20.55,21.6,38600,11.9058747071424,12.54131683125,11.8712142276456,12.4777726188392,66819.6180094813,0.0,1.0
2007-07-23,20.84,21.98,20.84,20.98,37000,12.0387398785467,12.6972889889854,12.0387398785467,12.1196143307059,64049.8929106427,0.0,1.0
2007-07-24,19.7,21.13,19.56,20.77,45600,11.380190768108,12.2062655294478,11.2993163159488,11.9983026524671,78937.1653169,0.0,1.0
2007-07-25,19.62,20.48,19.19,19.81,54000,11.3339767954456,11.8307770015661,11.0855766923854,11.4437349805187,93478.2220858029,0.0,1.0
2007-07-26,19.44,19.67,19.09,19.35,59200,11.2299953569553,11.3628605283596,11.0278092265574,11.1780046377101,102479.828657028,0.0,1.0
2007-07-27,19.49,20.13,19.2,19.33,51200,11.2588790898693,11.6285908711682,11.0913534389682,11.1664511445445,88631.2031628349,0.0,1.0
2007-07-30,19.9,20.11,19.3,19.71,38100,11.4957256997639,11.6170373780026,11.1491209047961,11.3859675146908,65954.0789160941,0.0,1.0
2007-07-31,19.41,20.94,19.35,19.85,54300,11.2126651172069,12.0965073443747,11.1780046377101,11.4668419668499,93997.545541835,0.0,1.0
2007-08-01,20.7,20.78,19.39,19.39,36600,11.9578654263876,12.0040793990499,11.2011116240413,11.2011116240413,63357.4616359328,0.0,1.0
2007-08-02,20.7,21.0,20.0,20.74,34900,11.9578654263876,12.1311678238714,11.5534931655919,11.9809724127188,60414.6287184168,0.0,1.0
2007-08-03,19.4,20.86,19.3,20.86,30600,11.2068883706241,12.0502933717123,11.1491209047961,12.0502933717123,52970.9925152882,0.0,1.0
2007-08-06,19.95,20.04,19.1,19.5,44200,11.5246094326779,11.576600151923,11.0335859731402,11.2646558364521,76513.6558554162,0.0,1.0
2007-08-07,19.9,20.21,19.3,19.76,27800,11.4957256997639,11.6748048438306,11.1491209047961,11.4148512476048,48123.9735923207,0.0,1.0
2007-08-08,22.06,22.35,19.85,20.0,54200,12.7435029616478,12.9110286125489,11.4668419668499,11.5534931655919,93824.4377231577,0.0,1.0
2007-08-09,21.42,22.19,20.15,21.4,52100,12.3737911803489,12.8186006672242,11.6401443643338,12.3622376871833,90189.1735309318,0.0,1.0
2007-08-10,23.44,23.54,20.51,21.08,61800,13.5406939900737,13.5984614559016,11.8481072413144,12.1773817965338,106980.631942641,0.0,1.0
2007-08-13,21.53,23.89,21.35,23.58,59100,12.4373353927596,13.8006475862995,12.3333539542693,13.6215684422328,102306.720838351,0.0,1.0
2007-08-14,21.6,22.54,21.53,21.53,25900,12.4777726188392,13.020786797622,12.4373353927596,12.4373353927596,44834.9250374499,0.0,1.0
2007-08-15,21.18,22.88,21.18,21.58,31600,12.3420190741435,13.3326438345799,12.3420190741435,12.5751072530697,54228.4042812863,0.185,1.0
2007-08-16,23.3,23.4,21.0,21.0,56500,13.5773864224525,13.635658467184,12.2371293936267,12.2371293936267,96959.0139839452,0.0,1.0
2007-08-17,23.0,24.19,22.56,23.97,79700,13.4025702882578,14.0960076205633,13.146173291439,13.9678091221539,136772.272823371,0.0,1.0
2007-08-20,22.67,23.385,22.19,23.05,20400,13.2102725406437,13.6269176604743,12.9305667259322,13.4317063106236,35008.210358805,0.0,1.0
2007-08-21,22.5,23.02,22.45,22.45,28300,13.1112100646,13.4142246972041,13.0820740422343,13.0820740422343,48565.3114291267,0.0,1.0
2007-08-22,22.61,22.76,22.37,22.76,25700,13.1753093138047,13.2627173809021,13.035456406449,13.2627173809021,44103.4806971222,0.0,1.0
2007-08-23,22.24,22.78,21.87,22.76,11000,12.959702748298,13.2743717898484,12.7440961827912,13.2627173809021,18876.9761738655,0.0,1.0
2007-08-24,22.02,22.75,21.85,22.21,18500,12.8315042498886,13.2568901764289,12.7324417738449,12.9422211348785,31747.6417469555,0.0,1.0
2007-08-27,22.39,22.68,21.77,21.99,12700,13.0471108153953,13.2160997451168,12.6858241380597,12.8140226364691,21794.3270370993,0.0,1.0
2007-08-28,21.89,22.6,21.77,22.29,22100,12.7557505917375,13.1694821093316,12.6858241380597,12.9888387706638,37925.5612220389,0.0,1.0
2007-08-29,22.6,22.67,21.85,21.97,17500,13.1694821093316,13.2102725406437,12.7324417738449,12.8023682275228,30031.5530038769,0.0,1.0
2007-08-30,22.9,23.04,22.13,22.33,14700,13.3442982435263,13.4258791061504,12.8956034990933,13.0121475885564,25226.5045232565,0.0,1.0
2007-08-31,23.2,24.0,23.03,23.33,26300,13.5191143777209,13.9852907355734,13.4200519016773,13.5948680358719,45133.1339429693,0.0,1.0
2007-09-04,23.19,23.31,22.75,23.15,13400,13.5132871732478,13.5832136269256,13.2568901764289,13.4899783553551,22995.5891572542,0.0,1.0
2007-09-05,22.59,23.08,22.54,23.0,12800,13.1636549048584,13.4491879240431,13.1345188824927,13.4025702882578,21965.9359114071,0.0,1.0
2007-09-06,23.03,23.18,22.62,22.62,7100,13.4200519016773,13.5074599687746,13.1811365182779,13.1811365182779,12184.2300758586,0.0,1.0
2007-09-07,22.26,23.1,22.04,22.61,21300,12.9713571572443,13.4608423329894,12.8431586588349,13.1753093138047,36552.6902275759,0.0,1.0
2007-09-10,22.21,22.58,21.78,22.48,29500,12.9422211348785,13.1578277003853,12.6916513425328,13.0995556556537,50624.6179208211,0.0,1.0
2007-09-11,23.27,23.36,22.37,22.37,13500,13.559904809033,13.6123496492914,13.035456406449,13.035456406449,23167.1980315622,0.0,1.0
2007-09-12,22.5,23.23,22.21,23.23,24600,13.1112100646,13.5365959911404,12.9422211348785,13.5365959911404,42215.7830797356,0.0,1.0
2007-09-13,22.74,23.18,22.1,22.66,7800,13.2510629719558,13.5074599687746,12.8781218856738,13.2044453361705,13385.4921960137,0.0,1.0
2007-09-14,22.71,22.85,22.11,22.18,15800,13.2335813585363,13.3151622211605,12.883949090147,12.9247395214591,27114.2021406431,0.0,1.0
2007-09-17,22.71,23.01,22.4,22.69,14600,13.2335813585363,13.408397492731,13.0529380198685,13.22192694959,25054.8956489487,0.0,1.0
2007-09-18,23.85,24.23,22.65,22.79,51300,13.897882668476,14.1193164384559,13.1986181316974,13.2801989943215,88035.3525199365,0.0,1.0
2007-09-19,24.93,25.08,24.13,24.13,42300,14.5272207515768,14.6146288186742,14.0610443937244,14.0610443937244,72590.5538322283,0.0,1.0
2007-09-20,24.75,25.0,24.39,24.86,20600,14.42233107106,14.5680111828889,14.2125517100264,14.4864303202647,35351.4281074209,0.0,1.0
2007-09-21,24.21,24.99,23.89,24.99,68500,14.1076620295096,14.5621839784158,13.9211914863687,14.5621839784158,117552.07890089,0.0,1.0
2007-09-24,23.43,24.25,23.14,24.11,19000,13.6531400806035,14.1309708474023,13.484151150882,14.0493899847781,32605.6861184949,0.0,1.0
2007-09-25,23.94,24.05,23.1,23.24,23300,13.9503275087344,14.0144267579391,13.4608423329894,13.5424231956135,39984.8677137333,0.0,1.0
2007-09-26,23.88,24.22,23.42,23.91,9100,13.9153642818955,14.1134892339828,13.6473128761303,13.932845895315,15616.407562016,0.0,1.0
2007-09-27,23.99,23.99,23.49,23.88,15000,13.9794635311002,13.9794635311002,13.6881033074424,13.9153642818955,25741.3311461802,0.0,1.0
2007-09-28,22.71,24.09,22.69,24.01,21900,13.2335813585363,14.0377355758318,13.22192694959,13.9911179400465,37582.3434734231,0.0,1.0
2007-10-01,24.26,24.27,22.3,22.61,37000,14.1367980518754,14.1426252563486,12.9946659751369,13.1753093138047,63495.2834939112,0.0,1.0
2007-10-02,23.98,24.48,23.68,24.27,18100,13.9736363266271,14.2649965502848,13.7988201924324,14.1426252563486,31061.206249724,0.0,1.0
2007-10-03,23.08,23.9,23.08,23.79,25500,13.4491879240431,13.9270186908418,13.4491879240431,13.8629194416371,43760.2629485062,0.0,1.0
2007-10-04,23.11,23.25,23.1,23.13,11200,13.4666695374625,13.5482504000867,13.4608423329894,13.4783239464088,19220.1939224812,0.0,1.0
2007-10-05,24.35,24.49,23.25,23.4,24900,14.1892428921338,14.270823754758,13.5482504000867,13.635658467184,42730.6097026592,0.0,1.0
2007-10-08,24.28,24.28,23.76,24.24,16500,14.1484524608217,14.1484524608217,13.8454378282176,14.1251436429291,28315.4642607983,0.0,1.0
2007-10-09,24.02,24.6,23.83,24.25,20400,13.9969451445197,14.3349230039627,13.8862282595297,14.1309708474023,35008.210358805,0.0,1.0
2007-10-10,23.99,24.34,23.8,23.88,16400,13.9794635311002,14.1834156876607,13.8687466461103,13.9153642818955,28143.8553864904,0.0,1.0
2007-10-11,23.71,24.27,23.35,24.13,21800,13.8163018058519,14.1426252563486,13.6065224448183,14.0610443937244,37410.7345991151,0.0,1.0
2007-10-12,23.89,24.21,23.56,23.62,17000,13.9211914863687,14.1076620295096,13.7288937387545,13.7638569655935,29173.5086323375,0.0,1.0
2007-10-15,23.88,23.99,23.51,23.75,23500,13.9153642818955,13.9794635311002,13.6997577163887,13.8396106237445,40328.085462349,0.0,1.0
2007-10-16,23.88,23.99,23.7,23.77,8800,13.9153642818955,13.9794635311002,13.8104746013787,13.8512650326908,15101.5809390924,0.0,1.0
2007-10-17,23.63,24.16,23.1,24.16,20800,13.7696841700666,14.0785260071439,13.4608423329894,14.0785260071439,35694.6458560366,0.0,1.0
2007-10-18,23.76,23.76,23.15,23.65,10800,13.8454378282176,13.8454378282176,13.4899783553551,13.7813385790129,18533.7584252498,0.0,1.0
2007-10-19,20.98,23.84,20.86,23.84,41500,12.2254749846804,13.8920554640029,12.1555485310025,13.8920554640029,71217.6828377651,0.0,1.0
2007-10-22,22.86,23.0,20.66,20.8,32600,13.3209894256336,13.4025702882578,12.0390044415394,12.1205853041636,55944.4930243651,0.0,1.0
2007-10-23,22.96,23.03,22.09,23.03,16700,13.3792614703652,13.4200519016773,12.8722946812007,13.4200519016773,28658.6820094139,0.0,1.0
2007-10-24,22.51,22.89,22.09,22.89,29800,13.1170372690732,13.3384710390531,12.8722946812007,13.3384710390531,51139.4445437446,0.0,1.0
2007-10-25,22.94,23.02,21.79,22.63,30800,13.3676070614189,13.4142246972041,12.697478547006,13.1869637227511,52855.5332868232,0.0,1.0
2007-10-26,23.09,23.63,22.43,23.27,13800,13.4550151285162,13.7696841700666,13.0704196332879,13.559904809033,23682.0246544858,0.0,1.0
2007-10-29,22.4,23.39,22.05,23.07,27900,13.0529380198685,13.6298312627109,12.848985863308,13.4433607195699,47878.8759318951,0.0,1.0
2007-10-30,22.2,22.46,22.08,22.26,22800,12.9363939304054,13.0879012467074,12.8664674767275,12.9713571572443,39126.8233421938,0.0,1.0
2007-10-31,21.37,22.24,21.1,22.24,19300,12.4527359591335,12.959702748298,12.2954014383583,12.959702748298,33120.5127414184,0.0,1.0
2007-11-01,18.87,21.11,18.82,21.07,57300,10.9959348408446,12.3012286428314,10.9667988184788,12.2779198249388,98331.884978408,0.0,1.0
2007-11-02,19.2,19.72,19.15,19.43,110900,11.1882325884587,11.4912472210628,11.1590965660929,11.3222582913413,190314.241607425,0.0,1.0
2007-11-05,18.86,19.11,18.42,19.05,27400,10.9901076363714,11.1357877482003,10.7337106395526,11.1008245213614,47020.8315603558,0.0,1.0
2007-11-06,19.7,19.72,18.04,18.89,55000,11.4795928121165,11.4912472210628,10.5122768695726,11.0075892497909,94384.8808693271,0.0,1.0
2007-11-07,18.04,19.63,17.96,19.42,26300,10.5122768695726,11.4388023808044,10.4656592337874,11.3164310868681,45133.1339429695,0.0,1.0
2007-11-08,19.32,19.5,18.33,18.33,27900,11.2581590421366,11.3630487226534,10.6812657992942,10.6812657992942,47878.875931895,0.0,1.0
2007-11-09,20.29,20.83,19.03,19.1,28000,11.8233978760326,12.138066917583,11.089170112415,11.1299605437271,48050.4848062032,0.0,1.0
2007-11-12,20.68,20.88,20.17,20.3,26600,12.0506588504857,12.1672029399488,11.7534714223548,11.8292250805058,45647.9605658929,0.0,1.0
2007-11-13,20.93,21.27,20.5,20.79,55200,12.1963389623146,12.3944639144019,11.9457691699689,12.1147580996904,94728.0986179432,0.0,1.0
2007-11-14,20.93,21.28,20.5,21.02,32200,12.304142245068,12.5098971321093,12.0513576695601,12.3570506445929,54773.9116288374,0.185,1.0
2007-11-15,20.6,21.45,20.32,20.79,26700,12.1101447801434,12.6098352201007,11.9455408705103,12.2218402902515,45418.1192698744,0.0,1.0
2007-11-16,20.61,20.68,19.87,20.58,27000,12.1160234912017,12.1571744686099,11.6809988728858,12.0983873580267,45928.435216727,0.0,1.0
2007-11-19,19.81,20.41,19.5,20.01,34300,11.6457266065359,11.9984492700352,11.4634865637279,11.7633008277024,58346.1232568053,0.0,1.0
2007-11-20,20.8,20.96,19.77,19.77,30800,12.2277190013098,12.3217783782429,11.6222117623026,11.6222117623026,52392.4372101924,0.0,1.0
2007-11-21,20.95,21.4,19.87,20.72,26500,12.3158996671846,12.5804416648091,11.6809988728858,12.1806893128432,45077.9086386397,0.0,1.0
2007-11-23,21.65,21.95,20.87,21.0,10000,12.7274094412672,12.9037707730168,12.2688699787181,12.3452932224762,17010.5315617507,0.0,1.0
2007-11-26,20.0,21.64,19.95,21.64,14800,11.757422116644,12.7215307302088,11.7280285613524,12.7215307302088,25175.5867113912,0.0,1.0
2007-11-27,20.42,20.62,20.02,20.02,8700,12.0043279810936,12.12190220226,11.7691795387607,11.7691795387607,14799.1624587231,0.0,1.0
2007-11-28,22.22,22.24,20.69,20.69,42800,13.0624959715915,13.0742533937082,12.1630531796683,12.1630531796683,72805.0750842935,0.0,1.0
2007-11-29,21.54,22.24,21.51,22.24,36100,12.6627436196256,13.0742533937082,12.6451074864507,13.0742533937082,61408.0189379204,0.0,1.0
2007-11-30,20.71,22.39,20.54,22.0,37900,12.1748106017849,13.162434059583,12.0748725137934,12.9331643283084,64469.9146190354,0.0,1.0
2007-12-03,19.96,21.03,19.78,20.86,32800,11.7339072724107,12.3629293556512,11.628090473361,12.2629912676597,55794.5435225428,0.0,1.0
2007-12-04,19.51,20.31,19.25,19.74,35900,11.4693652747863,11.939662159452,11.3165187872699,11.6045756291277,61067.8083066851,0.0,1.0
2007-12-05,19.77,20.46,19.33,19.88,24800,11.6222117623026,12.0278428253269,11.3635484757365,11.6868775839442,42186.118273142,0.0,1.0
2007-12-06,21.34,21.77,19.75,19.77,58500,12.5451693984592,12.797953973967,11.610454340186,11.6222117623026,99511.6096362419,0.0,1.0
2007-12-07,21.39,21.46,20.96,21.44,14000,12.5745629537508,12.6157139311591,12.3217783782429,12.6039565090424,23814.7441864511,0.0,1.0
2007-12-10,21.5,21.66,21.18,21.48,18000,12.6392287753923,12.7332881523255,12.451110021526,12.6274713532757,30618.9568111515,0.0,1.0
2007-12-11,20.13,21.75,20.1,21.65,25100,11.8338453604022,12.7861965518504,11.8162092272273,12.7274094412672,42696.4342199945,0.0,1.0
2007-12-12,20.1,21.5799,19.96,20.49,56700,11.8162092272273,12.6861996767483,11.7339072724107,12.0454789585018,96449.7139551266,0.0,1.0
2007-12-13,20.13,20.66,19.5,19.89,23600,11.8338453604022,12.1454170464933,11.4634865637279,11.6927562950025,40144.8544857319,0.0,1.0
2007-12-14,19.49,20.3,19.49,19.84,22100,11.4576078526696,11.9337834483937,11.4576078526696,11.6633627397109,37593.2747514693,0.0,1.0
2007-12-17,18.93,19.49,18.93,19.29,25200,11.1284000334036,11.4576078526696,11.1284000334036,11.3400336315032,42866.5395356119,0.0,1.0
2007-12-18,20.76,20.82,19.07,19.07,45100,12.2042041570765,12.2394764234264,11.2107019882201,11.2107019882201,76717.4973434961,0.0,1.0
2007-12-19,20.51,20.78,19.86,20.68,40300,12.0572363806185,12.2159615791932,11.6751201618275,12.1571744686099,68552.4421938554,0.0,1.0
2007-12-20,21.14,21.2,20.34,20.76,38600,12.4275951772927,12.4628674436427,11.957298292627,12.2042041570765,65660.6518283582,0.0,1.0
2007-12-21,22.52,22.52,21.52,22.36,126800,13.2388573033412,13.2388573033412,12.650986197509,13.144797926408,215693.540203,0.0,1.0
2007-12-24,23.0,23.0,21.55,22.4,11500,13.5210354341406,13.5210354341406,12.6686223306839,13.1683127706413,19562.1112960135,0.0,1.0
2007-12-26,23.13,23.48,22.2601,22.68,75600,13.5974586778988,13.8032135649401,13.0860696029354,13.3329166802743,128599.618606836,0.0,1.0
2007-12-27,21.55,23.12,21.54,23.12,37100,12.6686223306839,13.5915799668405,12.6627436196256,13.5915799668405,63109.0720940956,0.0,1.0
2007-12-28,21.0,22.3,20.93,21.88,41200,12.3452932224762,13.1095256600581,12.304142245068,12.8626197956086,70083.3900344134,0.0,1.0
2007-12-31,21.14,21.41,20.56,20.79,20500,12.4275951772927,12.5863203758674,12.0866299359101,12.2218402902515,34871.5897015892,0.0,1.0
2008-01-02,20.41,21.6,20.0,20.93,30700,11.9984492700352,12.6980158859756,11.757422116644,12.304142245068,52222.3318945751,0.0,1.0
2008-01-03,20.11,20.78,20.08,20.49,20500,11.8220879382856,12.2159615791932,11.8044518051106,12.0454789585018,34871.589701589,0.0,1.0
2008-01-04,19.85,20.65,19.8,20.16,68300,11.6692414507692,12.139538335435,11.6398478954776,11.8514814935772,116181.930566758,0.0,1.0
2008-01-07,19.91,20.38,19.85,19.98,34300,11.7045137171191,11.9808131368603,11.6692414507692,11.7456646945274,58346.1232568054,0.0,1.0
2008-01-08,19.5,20.77,19.16,19.97,70000,11.4634865637279,12.2100828681348,11.263610387745,11.7397859834691,119073.720932256,0.0,1.0
2008-01-09,19.81,20.02,19.01,19.42,56600,11.6457266065359,11.7691795387607,11.1754297218702,11.4164568752614,96279.6086395095,0.0,1.0
2008-01-10,20.68,21.0,19.23,19.54,33500,12.1571744686099,12.3452932224762,11.3047613651532,11.4870014079612,56985.2807318653,0.0,1.0
2008-01-11,19.51,20.82,19.47,20.82,57100,11.4693652747863,12.2394764234264,11.445850430553,12.2394764234264,97130.1352175966,0.0,1.0
2008-01-14,19.52,20.11,19.15,19.68,9500,11.4752439858446,11.8220879382856,11.2577316766867,11.5693033627777,16160.0049836632,0.0,1.0
2008-01-15,18.93,19.44,18.61,19.1,31000,11.1284000334036,11.428214297378,10.9402812795373,11.2283381213951,52732.6478414273,0.0,1.0
2008-01-16,19.38,19.96,18.92,18.92,31500,11.3929420310281,11.7339072724107,11.1225213223453,11.1225213223453,53583.1744195148,0.0,1.0
2008-01-17,19.16,19.78,19.1,19.53,20800,11.263610387745,11.628090473361,11.2283381213951,11.4811226969029,35381.9056484416,0.0,1.0
2008-01-18,18.31,19.18,18.31,19.04,78900,10.7639199477876,11.2753678098616,10.7639199477876,11.1930658550451,134213.094022214,0.0,1.0
2008-01-22,19.3,19.8,16.61,17.56,39600,11.3459123425615,11.6398478954776,9.76453906787287,10.3230166184135,67361.704984533,0.0,1.0
2008-01-23,21.9,21.94,18.55,18.81,50500,12.8743772177252,12.8978920619585,10.9050090131873,11.0578555007037,85903.1843868415,0.0,1.0
2008-01-24,20.41,21.89,20.4,21.72,18200,11.9984492700352,12.8684985066669,11.9925705589769,12.7685604186754,30959.1674423865,0.0,1.0
2008-01-25,20.17,21.45,20.17,20.89,17900,11.8573602046355,12.6098352201007,11.8573602046355,12.2806274008347,30448.8514955339,0.0,1.0
2008-01-28,19.22,20.42,18.73,20.42,35200,11.2988826540949,12.0043279810936,11.0108258122371,12.0043279810936,59877.0710973628,0.0,1.0
2008-01-29,18.77,19.3,17.64,19.3,122700,11.0343406564704,11.3459123425615,10.37004630688,11.3459123425615,208719.222262683,0.0,1.0
2008-01-30,18.64,19.25,18.0,18.77,34300,10.9579174127122,11.3165187872699,10.5816799049796,11.0343406564704,58346.1232568054,0.0,1.0
2008-01-31,19.31,19.31,18.16,18.3,27200,11.3517910536198,11.3517910536198,10.6757392819128,10.7580412367293,46268.6458479622,0.0,1.0
2008-02-01,19.49,19.5,18.65,19.35,32700,11.4576078526696,11.4634865637279,10.9637961237706,11.3753058978531,55624.4382069251,0.0,1.0
2008-02-04,18.91,19.4,18.67,19.4,27500,11.1166426112869,11.4046994531447,10.9755535458872,11.4046994531447,46778.9617948148,0.0,1.0
2008-02-05,18.6,18.93,18.48,18.49,32200,10.934402568479,11.1284000334036,10.8638580357791,10.8697367468374,54773.9116288373,0.0,1.0
2008-02-06,17.99,18.82,17.99,18.71,32200,10.5758011939213,11.063734211762,10.5758011939213,10.9990683901205,54773.9116288376,0.0,1.0
2008-02-07,18.43,19.04,17.92,17.92,34400,10.8344644804875,11.1930658550451,10.5346502165131,10.5346502165131,58516.2285724226,0.0,1.0
2008-02-08,18.14,18.84,17.9,18.35,17100,10.6639818597961,11.0754916338787,10.5228927943964,10.7874347920209,29088.0089705939,0.0,1.0
2008-02-11,17.92,18.25,17.87,18.11,39600,10.5346502165131,10.7286476814377,10.5052566612214,10.6463457266212,67361.7049845328,0.0,1.0
2008-02-12,18.03,18.31,17.85,17.98,32500,10.5993160381546,10.7639199477876,10.4934992391048,10.569922482863,55284.22757569,0.0,1.0
2008-02-13,18.97,19.08,18.02,18.18,30800,11.2606710322158,11.3259674904944,10.6967470743558,10.7917237409427,51886.4282890813,0.185,1.0
2008-02-14,18.15,19.21,17.84,18.97,17400,10.7739156159577,11.4031360320963,10.5898983244455,11.2606710322158,29312.4627347406,0.0,1.0
2008-02-15,17.97,18.18,17.84,18.05,25300,10.6670668660474,10.7917237409427,10.5898983244455,10.7145551993408,42620.9946660308,0.0,1.0
2008-02-19,18.02,18.54,18.0,18.21,17400,10.6967470743558,11.0054212407634,10.6848749910324,10.8095318659278,29312.4627347406,0.0,1.0
2008-02-20,18.36,18.82,17.68,17.94,14700,10.8985724908531,11.1716304072906,10.4949216578585,10.6492587410623,24763.9771379705,0.0,1.0
2008-02-21,17.9,18.75,17.9,18.53,39200,10.6255145744156,11.1300781156588,10.6255145744156,10.9994851991017,66037.2723679213,0.0,1.0
2008-02-22,17.78,18.36,17.3,18.36,57800,10.5542820744754,10.8985724908531,10.2693520747145,10.8985724908531,97371.2842567817,0.0,1.0
2008-02-25,18.38,18.57,17.56,17.82,14000,10.9104445741764,11.0232293657484,10.4236891579183,10.5780262411221,23584.7401314006,0.0,1.0
2008-02-26,18.15,18.35,17.68,18.22,50900,10.7739156159577,10.8926364491914,10.4949216578585,10.8154679075895,85747.3766205918,0.0,1.0
2008-02-27,17.98,18.24,17.89,17.94,22100,10.673002907709,10.8273399909128,10.6195785327539,10.6492587410623,37230.196921711,0.0,1.0
2008-02-28,18.01,18.12,17.71,17.91,30500,10.6908110326941,10.7561074909726,10.5127297828436,10.6314506160773,51381.0410005511,0.0,1.0
2008-02-29,17.49,18.107,17.35,18.01,43500,10.3821368662865,10.7483906368124,10.2990322830229,10.6908110326941,73281.1568368516,0.0,1.0
2008-03-03,16.95,17.47,16.56,17.47,38000,10.0615906165555,10.3702647829631,9.83008499174982,10.3702647829631,64015.7232138016,0.0,1.0
2008-03-04,16.87,17.01,16.35,16.94,26100,10.014102283262,10.0972068665256,9.70542811685444,10.0556545748938,43968.6941021112,0.0,1.0
2008-03-05,16.65,17.18,16.5,16.99,25000,9.88350936670498,10.1981195747743,9.79446874177971,10.0853347832023,42115.6073775009,0.0,1.0
2008-03-06,16.05,16.58,16.0,16.53,25800,9.5273468670039,9.84195707507319,9.49766665869548,9.81227686676477,43463.306813581,0.0,1.0
2008-03-07,16.57,16.98,15.84,15.84,35500,9.83602103341151,10.0793987415406,9.40268999210852,9.40268999210852,59804.1624760513,0.0,1.0
2008-03-10,16.15,17.4,16.15,16.66,21700,9.58670728362075,10.3287124913313,9.58670728362075,9.88944540836667,36556.3472036708,0.0,1.0
2008-03-11,17.57,18.07,16.51,16.64,44200,10.42962519958,10.7264272826642,9.8004047834414,9.8775733250433,74460.3938434215,0.0,1.0
2008-03-12,18.22,18.75,17.69,17.69,25800,10.8154679075895,11.1300781156588,10.5008576995202,10.5008576995202,43463.3068135809,0.0,1.0
2008-03-13,18.47,18.55,17.19,17.86,29000,10.9638689491316,11.0113572824251,10.204055616436,10.6017704077688,48854.1045579011,0.0,1.0
2008-03-14,17.7,18.67,17.56,18.67,21100,10.5067937411819,11.0825897823653,10.4236891579183,11.0825897823653,35545.5726266107,0.0,1.0
2008-03-17,18.07,18.78,17.23,17.23,39900,10.7264272826642,11.1478862406438,10.2277997830827,10.2277997830827,67216.5093744915,0.0,1.0
2008-03-18,18.51,18.75,17.8,18.54,49800,10.9876131157783,11.1300781156588,10.5661541577987,11.0054212407634,83894.2898959821,0.0,1.0
2008-03-19,17.89,18.85,17.89,18.41,49400,10.6195785327539,11.1894385322756,10.6195785327539,10.9282526991615,83220.4401779417,0.0,1.0
2008-03-20,18.5,18.5,17.27,18.21,177500,10.9816770741166,10.9816770741166,10.2515439497294,10.8095318659278,299020.812380258,0.0,1.0
2008-03-24,19.03,19.05,18.4,18.45,60400,11.2962872821859,11.3081593655093,10.9223166574998,10.9519968658082,101751.307424043,0.0,1.0
2008-03-25,19.46,19.76,18.48,18.96,23700,11.5515370736384,11.7296183234889,10.9698049907933,11.2547349905541,39925.5957938708,0.0,1.0
2008-03-26,19.7,19.7,18.65,19.33,23700,11.6940020735188,11.6940020735188,11.0707176990419,11.4743685320365,39925.5957938709,0.0,1.0
2008-03-27,19.17,19.84,19.14,19.8,23700,11.3793918654495,11.7771066567824,11.3615837404645,11.7533624901357,39925.595793871,0.0,1.0
2008-03-28,19.38,19.65,18.39,18.96,13400,11.5040487403449,11.6643218652104,10.9163806158381,11.2547349905541,22573.9655543405,0.0,1.0
2008-03-31,19.37,20.2,19.02,19.49,19700,11.4981126986832,11.990804156603,11.2903512405242,11.5693451986234,33187.0986134708,0.0,1.0
2008-04-01,19.97,20.1699,19.18,19.76,20900,11.8542751983843,11.9729366712014,11.3853279071112,11.7296183234889,35208.6477675908,0.0,1.0
2008-04-02,19.94,20.1,19.77,19.81,25100,11.8364670733992,11.9314437399862,11.7355543651506,11.7592985317973,42284.0698070111,0.0,1.0
2008-04-03,19.44,20.1,19.14,19.7,17700,11.539664990315,11.9314437399862,11.3615837404645,11.6940020735188,29817.8500232707,0.0,1.0
2008-04-04,19.5,19.87,19.2,19.5,8800,11.5752812402851,11.7949147817674,11.3971999904346,11.5752812402851,14824.6937968803,0.0,1.0
2008-04-07,19.93,20.01,19.4,19.68,44700,11.8305310317376,11.878019365031,11.5159208236683,11.6821299901954,75302.7059909714,0.0,1.0
2008-04-08,19.6,19.85,19.08,19.73,9100,11.634641656902,11.7830426984441,11.3259674904944,11.7118101985039,15330.0810854103,0.0,1.0
2008-04-09,18.76,19.82,18.57,19.82,23000,11.1360141573204,11.765234573459,11.0232293657484,11.765234573459,38746.358787301,0.0,1.0
2008-04-10,19.38,19.7,18.52,18.79,14800,11.5040487403449,11.6940020735188,10.99354915744,11.1538222823055,24932.4395674806,0.0,1.0
2008-04-11,18.01,19.11,18.0,19.11,38800,10.6908110326941,11.3437756154794,10.6848749910324,11.3437756154794,65363.4226498815,0.0,1.0
2008-04-14,17.87,18.45,17.69,18.03,61200,10.6077064494305,10.9519968658082,10.5008576995202,10.7026831160175,103099.006860122,0.0,1.0
2008-04-15,17.94,18.25,17.4,17.96,20900,10.6492587410623,10.8332760325745,10.3287124913313,10.6611308243857,35208.6477675908,0.0,1.0
2008-04-16,18.88,19.23,17.74,18.15,37200,11.2072466572607,11.4150081154196,10.5305379078286,10.7739156159577,62668.0237777212,0.0,1.0
2008-04-17,18.88,19.06,18.67,18.89,25600,11.2072466572607,11.314095407171,11.0825897823653,11.2131826989223,43126.3819545608,0.0,1.0
2008-04-18,19.3,19.64,19.01,19.27,26900,11.4565604070514,11.6583858235487,11.2844151988626,11.4387522820664,45316.3935381911,0.0,1.0
2008-04-21,19.12,19.34,18.61,19.18,22700,11.3497116571411,11.4803045736982,11.0469735323952,11.3853279071112,38240.9714987708,0.0,1.0
2008-04-22,18.12,18.99,17.83,18.99,27700,10.7561074909726,11.2725431155392,10.5839622827838,11.2725431155392,46664.0929742712,0.0,1.0
2008-04-23,18.0,19.26,17.52,18.18,24400,10.6848749910324,11.4328162404047,10.3999449912715,10.7917237409427,41104.832800441,0.0,1.0
2008-04-24,18.56,18.84,17.8,18.08,28400,11.0172933240868,11.1835024906139,10.5661541577987,10.7323633243259,47843.3299808409,0.0,1.0
2008-04-25,18.62,19.3,18.052,18.67,18000,11.0529095740569,11.4565604070514,10.7157424076732,11.0825897823653,30323.2373118006,0.0,1.0
2008-04-28,19.43,19.44,18.63,18.63,14500,11.5337289486533,11.539664990315,11.0588456157185,11.0588456157185,24427.0522789506,0.0,1.0
2008-04-29,19.9,20.24,19.45,19.45,18000,11.8127229067525,12.0145483232498,11.5456010319767,11.5456010319767,30323.2373118007,0.0,1.0
2008-04-30,19.16,20.37,18.98,19.94,18600,11.3734558237878,12.0917168648517,11.2666070738775,11.8364670733992,31334.0118888608,0.0,1.0
2008-05-01,19.85,20.38,19.19,19.19,13500,11.7830426984441,12.0976529065134,11.3912639487729,11.3912639487729,22742.4279838505,0.0,1.0
2008-05-02,19.12,20.2,18.97,20.2,22500,11.3497116571411,11.990804156603,11.2606710322158,11.990804156603,37904.0466397508,0.0,1.0
2008-05-05,18.98,19.33,18.25,18.96,25900,11.2666070738775,11.4743685320365,10.8332760325745,11.2547349905541,43631.769243091,0.0,1.0
2008-05-06,19.25,19.47,18.82,18.83,23700,11.426880198743,11.5574731153001,11.1716304072906,11.1775664489522,39925.5957938709,0.0,1.0
2008-05-07,18.02,19.38,17.97,19.31,38100,10.6967470743558,11.5040487403449,10.6670668660474,11.4624964487131,64184.1856433113,0.0,1.0
2008-05-08,18.34,18.34,17.9,18.13,26900,10.8867004075297,10.8867004075297,10.6255145744156,10.7620435326343,45316.393538191,0.0,1.0
2008-05-09,18.13,18.32,17.91,18.08,13400,10.7620435326343,10.8748283242063,10.6314506160773,10.7323633243259,22573.9655543405,0.0,1.0
2008-05-12,18.98,19.08,18.21,18.21,17700,11.2666070738775,11.3259674904944,10.8095318659278,10.8095318659278,29817.8500232707,0.0,1.0
2008-05-13,19.25,19.36,18.76,19.07,13600,11.426880198743,11.4921766570215,11.1360141573204,11.3200314488327,22910.8904133605,0.0,1.0
2008-05-14,18.63,19.47,18.63,19.09,18100,11.0588456157185,11.5574731153001,11.0588456157185,11.331903532156,30491.6997413108,0.0,1.0
2008-05-15,18.86,19.06,18.13,18.56,15400,11.3051913446785,11.4250767247917,10.8676097072651,11.1253632745086,25691.2060260454,0.185,1.0
2008-05-16,18.61,18.98,18.05,18.98,32400,11.1553346195369,11.3771225727464,10.8196555552198,11.3771225727464,54051.6282625892,0.0,1.0
2008-05-19,18.33,18.57,17.97,18.57,30000,10.9874950873784,11.1313575435143,10.7717014031745,11.1313575435143,50047.8039468416,0.0,1.0
2008-05-20,18.12,18.28,17.93,18.21,15300,10.8616154382595,10.9575237423501,10.7477243271519,10.9155638593104,25524.3800128892,0.0,1.0
2008-05-21,18.01,18.64,17.91,18.31,16100,10.7956784791972,11.1733174265539,10.7357357891406,10.9755065493671,26858.9881181384,0.0,1.0
2008-05-22,18.67,18.67,17.95,18.15,15700,11.1913002335709,11.1913002335709,10.7597128651632,10.8795982452765,26191.6840655138,0.0,1.0
2008-05-23,18.59,18.87,18.19,18.54,15100,11.1433460815256,11.3111856136841,10.9035753212991,11.1133747364973,25190.727986577,0.0,1.0
2008-05-27,18.85,19.0,18.56,18.65,25900,11.2991970756728,11.3891111107577,11.1253632745086,11.1793116955596,43207.93740744,0.0,1.0
2008-05-28,19.09,19.12,18.44,19.0,48500,11.4430595318087,11.4610423388257,11.0534320464407,11.3891111107577,80910.6163807274,0.0,1.0
2008-05-29,19.76,19.89,18.5,19.07,20400,11.844675555188,11.9226010522616,11.0893976604746,11.4310709937974,34032.5066838525,0.0,1.0
2008-05-30,20.05,20.07,19.21,19.93,57500,12.0185093563522,12.0304978943636,11.5149907598766,11.9465781282843,95924.9575647803,0.0,1.0
2008-06-02,19.4,19.97,18.85,19.95,26600,11.6288818709842,11.9705552043069,11.2991970756728,11.9585666662956,44375.7194995331,0.0,1.0
2008-06-03,19.21,19.52,19.05,19.52,15400,11.5149907598766,11.7008130990521,11.419082455786,11.7008130990521,25691.2060260455,0.0,1.0
2008-06-04,19.59,19.95,19.1,19.1,28100,11.7427729820918,11.9585666662956,11.4490538008143,11.4490538008143,46878.1096968751,0.0,1.0
2008-06-05,20.38,20.69,19.6,19.6,49300,12.2163202335391,12.4021425727146,11.7487672510974,11.7487672510974,82245.2244859765,0.0,1.0
2008-06-06,19.6,20.04,19.2,20.0,24200,11.7487672510974,12.0125150873466,11.508996490871,11.9885380113239,40371.8951837858,0.0,1.0
2008-06-09,19.06,19.98,18.82,19.87,28900,11.4250767247917,11.9765494733126,11.2812142686558,11.9106125142503,48212.7178021242,0.0,1.0
2008-06-10,19.4,19.66,18.93,18.93,11100,11.6288818709842,11.7847328651314,11.3471512277181,11.3471512277181,18517.6874603315,0.0,1.0
2008-06-11,18.45,19.5,18.335,19.3,10600,11.0594263154463,11.6888245610408,10.9904922218812,11.5689391809276,17683.5573945508,0.0,1.0
2008-06-12,18.83,19.21,18.0,18.67,6300,11.2872085376615,11.5149907598766,10.7896842101915,11.1913002335709,10510.0388288367,0.0,1.0
2008-06-13,19.19,19.4,18.57,19.03,13300,11.5030022218653,11.6288818709842,11.1313575435143,11.4070939177747,22187.8597497665,0.0,1.0
2008-06-16,19.95,20.21,19.16,19.16,34700,11.9585666662956,12.1144176604428,11.4850194148483,11.4850194148483,57888.6265651804,0.0,1.0
2008-06-17,18.5,19.93,18.5,19.93,9900,11.0893976604746,11.9465781282843,11.0893976604746,11.9465781282843,16515.7753024578,0.0,1.0
2008-06-18,17.93,19.07,17.93,18.4,18900,10.7477243271519,11.4310709937974,10.7477243271519,11.029454970418,31530.1164865103,0.0,1.0
2008-06-19,17.88,17.93,17.33,17.93,26600,10.7177529821236,10.7477243271519,10.3880681868122,10.7477243271519,44375.719499533,0.0,1.0
2008-06-20,16.66,17.8,16.4,16.65,95500,9.98645216343283,10.6697988300783,9.83060116928562,9.98045789442717,159318.842564113,0.0,1.0
2008-06-23,16.07,16.89,16.0,16.73,28400,9.63279029209877,10.1243203505631,9.59083040905914,10.0284120464725,47378.5877363436,0.0,1.0
2008-06-24,16.07,16.44,16.0,16.0,32000,9.63279029209877,9.85457824530827,9.59083040905914,9.59083040905914,53384.3242099646,0.0,1.0
2008-06-25,16.22,16.5,15.54,16.06,26800,9.7227043271837,9.89054385934224,9.31509403479869,9.62679602309311,44709.3715258453,0.0,1.0
2008-06-26,15.11,16.1,15.09,16.1,20300,9.05734046755522,9.65077309911576,9.0453519295439,9.65077309911576,33865.6806706963,0.0,1.0
2008-06-27,15.2,15.39,14.73,15.05,159000,9.11128888860618,9.22517999971376,8.82955824534007,9.02137485352125,265253.360918261,0.0,1.0
2008-06-30,14.89,15.73,14.65,15.23,34600,8.92546654943066,9.42898514590627,8.78160409329477,9.12927169562317,57721.8005520242,0.0,1.0
2008-07-01,15.06,15.97,14.55,14.7,19200,9.02736912252692,9.57284760204215,8.72166140323815,8.81157543832308,32030.5945259787,0.0,1.0
2008-07-02,14.67,16.07,14.57,15.03,22900,8.7935926313061,9.63279029209877,8.73364994124948,9.00938631550993,38203.1570127559,0.0,1.0
2008-07-03,14.4,15.04,14.4,14.69,10900,8.63174736815323,9.01538058451559,8.63174736815323,8.80558116931742,18184.0354340192,0.0,1.0
2008-07-07,14.25,14.965,14.25,14.71,26400,8.5418333330683,8.97042356697313,8.5418333330683,8.81756970732875,44042.0674732207,0.0,1.0
2008-07-08,16.55,16.55,14.1774,14.33,40500,9.92051520437055,9.92051520437055,8.49831494008719,8.58978748511359,67564.5353282364,0.0,1.0
2008-07-09,15.51,16.96,15.43,16.59,32300,9.2971112277817,10.1662802336027,9.24915707573641,9.9444922803932,53884.802249433,0.0,1.0
2008-07-10,15.65,15.87,15.06,15.47,35700,9.38103099386097,9.51290491198553,9.02736912252692,9.27313415175906,59556.8866967417,0.0,1.0
2008-07-11,16.89,17.0,15.74,15.74,64100,10.1243203505631,10.1902573096253,9.43497941491193,9.43497941491193,106935.474433085,0.0,1.0
2008-07-14,16.44,16.94,16.21,16.94,15600,9.85457824530827,10.1542916955914,9.71671005817804,10.1542916955914,26024.8580523577,0.0,1.0
2008-07-15,16.01,17.66,15.81,16.22,56100,9.5968246780648,10.585879063999,9.47693929795156,9.7227043271837,93589.3933805941,0.0,1.0
2008-07-16,18.25,18.25,15.93,16.36,47500,10.9395409353331,10.9395409353331,9.54887052601951,9.80662409326297,79242.356249166,0.0,1.0
2008-07-17,19.04,19.04,17.65,18.25,33400,11.4130881867804,11.4130881867804,10.5798847949934,10.9395409353331,55719.8883941504,0.0,1.0
2008-07-18,19.01,19.21,18.51,18.99,18600,11.3951053797634,11.5149907598766,11.0953919294803,11.3831168417521,31029.6384470419,0.0,1.0
2008-07-21,18.8,19.28,18.79,19.04,12700,11.2692257306445,11.5569506429163,11.2632314616388,11.4130881867804,21186.9036708297,0.0,1.0
2008-07-22,20.43,20.69,18.06,18.67,44100,12.2462915785674,12.4021425727146,10.8256498242255,11.1913002335709,73570.2718018573,0.0,1.0
2008-07-23,19.92,20.59,19.74,20.12,28100,11.9405838592786,12.342199882658,11.8326870171767,12.0604692393919,46878.1096968752,0.0,1.0
2008-07-24,20.25,21.07,19.63,19.63,39700,12.1383947364655,12.6299247949298,11.7667500581144,11.7667500581144,66229.9272229871,0.0,1.0
2008-07-25,20.52,20.74,20.0,20.61,70300,12.3002399996183,12.4321139177429,11.9885380113239,12.3541884206693,117278.687248766,0.0,1.0
2008-07-28,20.57,20.885,20.07,20.38,20700,12.3302113446467,12.519030818325,12.0304978943636,12.2163202335391,34532.9847233207,0.0,1.0
2008-07-29,20.82,20.89,20.12,20.12,38800,12.4800680697882,12.5220279528278,12.0604692393919,12.0604692393919,64728.493104582,0.0,1.0
2008-07-30,22.0,22.16,21.0,21.0,50300,13.1873918124563,13.2833001165469,12.5879649118901,12.5879649118901,83913.4846175381,0.0,1.0
2008-07-31,21.84,22.01,20.7501,21.48,25200,13.0914835083657,13.193386081462,12.4381681294386,12.8756898241619,42040.1553153472,0.0,1.0
2008-08-01,22.09,22.3,21.18,21.87,24200,13.2413402335073,13.3672198826262,12.695861753992,13.1094663153827,40371.8951837856,0.0,1.0
2008-08-04,21.94,22.68,20.09,21.9,35000,13.1514261984223,13.5950021048413,12.0424864323749,13.1274491223997,58389.1046046489,0.0,1.0
2008-08-05,21.42,22.37,21.32,22.33,30100,12.8397242101279,13.4091797656658,12.7797815200713,13.3852026896432,50214.629959998,0.0,1.0
2008-08-06,21.25,21.45,20.84,21.25,25800,12.7378216370317,12.8577070171449,12.4920566077995,12.7378216370317,43041.1113942838,0.0,1.0
2008-08-07,20.7,21.43,20.1901,20.91,32200,12.4081368417203,12.8457184791336,12.1024890651216,12.5340164908392,53717.9762362767,0.0,1.0
2008-08-08,21.94,22.49,20.97,20.97,34400,13.1514261984223,13.4811109937338,12.5699821048731,12.5699821048731,57388.1485257121,0.0,1.0
2008-08-11,23.52,23.52,21.78,21.98,23600,14.0985207013169,14.0985207013169,13.0555178943318,13.175403274445,39370.9391048489,0.0,1.0
2008-08-12,23.85,24.31,22.78,23.28,38600,14.2963315785038,14.5720679527642,13.654944794898,13.954658245181,64394.8410782697,0.0,1.0
2008-08-13,24.55,24.95,23.07,23.67,85200,14.7159304089001,14.9557011691266,13.8287785960621,14.1884347364019,142135.763209031,0.0,1.0
2008-08-14,24.39,24.51,23.39,24.13,22900,14.7309160814143,14.8033929133032,14.1269424823403,14.573882945655,37915.564579496,0.185,1.0
2008-08-15,23.21,24.8,22.8,24.76,37300,14.018227234507,14.9785452570346,13.7705980588867,14.9543863130716,61757.6663238079,0.0,1.0
2008-08-18,22.41,23.14,22.02,23.13,21800,13.5350483552478,13.9759490825718,13.2994986516089,13.9699093465811,36094.2929184722,0.0,1.0
2008-08-19,21.94,22.5,21.4,22.07,29000,13.251180763683,13.5894059791645,12.9250350201831,13.3296973315626,48015.3437906283,0.0,1.0
2008-08-20,21.3,22.09,20.11,22.01,32100,12.8646376602757,13.3417768035441,12.1459090773777,13.2934589156182,53148.0184716953,0.0,1.0
2008-08-21,21.85,22.11,20.29,20.95,23900,13.1968231397664,13.3538562755256,12.254624325211,12.6532469005998,39571.2660895177,0.0,1.0
2008-08-22,22.87,22.88,21.71,22.17,13300,13.8128762108218,13.8189159468126,13.112266835896,13.39009469147,22020.8300832882,0.0,1.0
2008-08-25,21.9,23.78,21.49,22.68,14500,13.2270218197201,14.3624921859791,12.9793926440997,13.6981212269978,24007.6718953141,0.0,1.0
2008-08-26,22.0,22.95,21.8,21.92,14900,13.2874191796275,13.8611940987477,13.1666244598127,13.2391012917016,24669.9524993227,0.0,1.0
2008-08-27,22.39,23.44,22.02,22.02,29700,13.5229688832663,14.157141162294,13.2994986516089,13.2994986516089,49174.3348476434,0.0,1.0
2008-08-28,23.17,23.45,21.6,22.62,19900,13.994068290544,14.1631808982847,13.0458297399979,13.6618828110533,32948.4600494311,0.0,1.0
2008-08-29,22.71,23.17,22.4,22.97,21600,13.71624043497,13.994068290544,13.5290086192571,13.8732735707292,35763.1526164679,0.0,1.0
2008-09-02,22.27,22.62,21.92,22.57,21900,13.4504920513774,13.6618828110533,13.2391012917016,13.6316841310996,36259.8630694745,0.0,1.0
2008-09-03,22.57,22.78,22.09,22.2,20700,13.6316841310996,13.7585185869052,13.3417768035441,13.4082138994423,34273.0212574485,0.0,1.0
2008-09-04,22.02,22.76,21.69,22.21,10500,13.2994986516089,13.7464391149237,13.1001873639145,13.414253635433,17384.8658552275,0.0,1.0
2008-09-05,21.71,22.46,21.56,21.72,6300,13.112266835896,13.5652470352015,13.0216707960349,13.1183065718868,10430.9195131365,0.0,1.0
2008-09-08,22.4,22.5,21.56,21.89,52100,13.5290086192571,13.5894059791645,13.0216707960349,13.2209820837293,86262.0486721284,0.0,1.0
2008-09-09,21.64,23.0,21.63,22.5,30000,13.0699886839608,13.8913927787014,13.0639489479701,13.5894059791645,49671.04530065,0.0,1.0
2008-09-10,22.96,23.4,22.0,22.35,34400,13.8672338347385,14.132982218331,13.2874191796275,13.4988099393034,56956.1319447451,0.0,1.0
2008-09-11,23.05,23.4344,22.12,22.17,19200,13.9215914586551,14.1537589101392,13.3598960115163,13.39009469147,31789.468992416,0.0,1.0
2008-09-12,23.69,23.75,22.55,23.25,27300,14.3081345620625,14.3443729780069,13.6196046591182,14.0423861784699,45200.6512235914,0.0,1.0
2008-09-15,22.06,24.45,21.92,23.48,46900,13.3236575955719,14.7671544973587,13.2391012917016,14.181300106257,77652.400820016,0.0,1.0
2008-09-16,24.1,24.14,20.76,21.1,57500,14.5557637376828,14.5799226816458,12.5384919167757,12.7438429404609,95202.8368262457,0.0,1.0
2008-09-17,23.2,24.0,21.87,23.35,35300,14.0121874985162,14.4953663777754,13.2089026117479,14.1027835383773,58446.2633037649,0.0,1.0
2008-09-18,24.13,24.38,22.52,23.69,104600,14.573882945655,14.7248763454235,13.6014854511459,14.3081345620625,173186.377948266,0.0,1.0
2008-09-19,29.2,29.2,24.61,28.47,242400,17.6360290929601,17.6360290929601,14.8637902732105,17.1951283656361,401342.046029251,0.0,1.0
2008-09-22,25.9,28.0,25.5,28.0,57500,15.642916216016,16.9112607740713,15.4013267763864,16.9112607740713,95202.8368262454,0.0,1.0
2008-09-23,24.87,26.25,24.25,25.5,30300,15.0208234089698,15.8543069756919,14.6463597775439,15.4013267763864,50167.7557536563,0.0,1.0
2008-09-24,24.68,26.14,24.49,26.14,43400,14.9060684251457,15.7878698797937,14.7913134413217,15.7878698797937,71857.4455349403,0.0,1.0
2008-09-25,25.5,25.99,24.86,24.86,19400,15.4013267763864,15.6972738399326,15.014783672979,15.014783672979,32120.6092944202,0.0,1.0
2008-09-26,25.48,25.5,24.92,25.25,27700,15.3892473044049,15.4013267763864,15.0510220889235,15.2503333766179,45862.9318276001,0.0,1.0
2008-09-29,24.0,26.5,23.87,24.4,36400,14.4953663777754,16.0053003754604,14.4168498098958,14.736955817405,60267.5349647886,0.0,1.0
2008-09-30,24.0,24.25,23.46,24.13,46100,14.4953663777754,14.6463597775439,14.1692206342755,14.573882945655,76327.8396119988,0.0,1.0
2008-10-01,23.68,25.45,23.0,25.4499,11600,14.3020948260717,15.3711280964327,13.8913927787014,15.3710676990728,19206.1375162514,0.0,1.0
2008-10-02,24.11,24.65,23.18,23.5,21500,14.5618034736736,14.8879492171735,14.0001080265348,14.1933795782384,35597.5824654656,0.0,1.0
2008-10-03,23.01,25.0,23.01,23.96,16200,13.8974325146922,15.0993399768494,13.8974325146922,14.4712074338125,26822.3644623509,0.0,1.0
2008-10-06,23.95,25.5,23.0,23.0,25700,14.4651676978217,15.4013267763864,13.8913927787014,13.8913927787014,42551.5288075568,0.0,1.0
2008-10-07,23.0,23.95,23.0,23.47,14000,13.8913927787014,14.4651676978217,13.8913927787014,14.1752603702662,23179.8211403033,0.0,1.0
2008-10-08,23.4,24.0,23.0,23.14,39000,14.132982218331,14.4953663777754,13.8913927787014,13.9759490825718,64572.358890845,0.0,1.0
2008-10-09,19.1,24.0,18.56,24.0,47800,11.5358957423129,14.4953663777754,11.209749998813,14.4953663777754,79142.5321790357,0.0,1.0
2008-10-10,23.95,24.95,19.01,19.44,50400,14.4651676978217,15.0691412968957,11.4815381183963,11.7412467659981,83447.3561050919,0.0,1.0
2008-10-13,25.0,25.2,23.12,24.89,71400,15.0993399768494,15.2201346966642,13.9638696105903,15.0329028809513,118217.087815547,0.0,1.0
2008-10-14,22.78,25.48,22.03,25.48,22500,13.7585185869052,15.3892473044049,13.3055383875997,15.3892473044049,37253.2839754873,0.0,1.0
2008-10-15,21.12,22.28,21.0,21.98,29100,12.7559224124424,13.4565317873682,12.6834455805535,13.275339707646,48180.9139416303,0.0,1.0
2008-10-16,24.5,25.0,20.6,21.34,48400,14.7973531773124,15.0993399768494,12.4418561409239,12.8887966042386,80135.9530850485,0.0,1.0
2008-10-17,23.76,25.0,22.07,23.49,76100,14.3504127139977,15.0993399768494,13.3296973315626,14.1873398422477,125998.884912648,0.0,1.0
2008-10-20,23.57,24.48,22.03,23.69,20400,14.2356577301736,14.7852737053309,13.3055383875997,14.3081345620625,33776.3108044419,0.0,1.0
2008-10-21,22.17,23.87,22.17,22.67,9100,13.39009469147,14.4168498098958,13.39009469147,13.692081491007,15066.8837411972,0.0,1.0
2008-10-22,21.32,22.44,20.0,22.08,19200,12.8767171322572,13.55316756322,12.0794719814795,13.3357370675534,31789.4689924158,0.0,1.0
2008-10-23,21.99,23.47,20.78,21.32,17000,13.2813794436367,14.1752603702662,12.5505713887572,12.8767171322572,28146.9256703683,0.0,1.0
2008-10-24,21.03,22.32,20.82,20.82,15200,12.7015647885257,13.4806907313311,12.5747303327202,12.5747303327202,25166.6629523293,0.0,1.0
2008-10-27,19.51,22.99,19.29,20.91,16500,11.7835249179333,13.8853530427107,11.650650726137,12.6290879566368,27319.0749153574,0.0,1.0
2008-10-28,22.41,23.0,18.78,20.23,43800,13.5350483552478,13.8913927787014,11.3426241906093,12.2183859092665,72519.7261389488,0.0,1.0
2008-10-29,22.41,23.0,20.9,22.42,19800,13.5350483552478,13.8913927787014,12.6230482206461,13.5410880912385,32782.8898984289,0.0,1.0
2008-10-30,23.55,23.66,21.48,23.17,14900,14.2235782581921,14.2900153540903,12.973352908109,13.994068290544,24669.9524993228,0.0,1.0
2008-10-31,23.83,25.25,22.48,24.25,59900,14.3926908659328,15.2503333766179,13.577326507183,14.6463597775439,99176.5204502979,0.0,1.0
2008-11-03,23.62,24.97,23.34,23.63,10900,14.2658564101273,15.0812207688772,14.0967438023866,14.2718961461181,18047.1464592361,0.0,1.0
2008-11-04,24.57,24.75,22.54,24.2,101900,14.8396313292476,14.9483465770809,13.6135649231274,14.6161610975902,168715.983871207,0.0,1.0
2008-11-05,22.45,24.54,21.74,24.04,15600,13.5592072992108,14.8215121212754,13.1303860438682,14.5195253217384,25828.9435563379,0.0,1.0
2008-11-06,21.75,22.51,21.34,22.16,15500,13.136425779859,13.5954457151552,12.8887966042386,13.3840549554793,25663.3734053357,0.0,1.0
2008-11-07,22.28,22.8759,21.5122,21.97,15000,13.4565317873682,13.8164396550564,12.9928008579992,13.2692999716553,24835.5226503249,0.0,1.0
2008-11-10,21.79,23.86,21.5,22.69,14800,13.1605847238219,14.4108100739051,12.9854323800905,13.7041609629885,24504.3823483207,0.0,1.0
2008-11-11,22.01,23.27,21.01,21.51,19100,13.2934589156182,14.0544656504514,12.6894853165442,12.9914721160812,31623.8988414138,0.0,1.0
2008-11-12,20.38,21.62,20.21,21.53,20200,12.3089819491276,13.0579092119794,12.2063064372851,13.0035515880627,33445.1705024377,0.0,1.0
2008-11-13,22.68,22.85,18.69,20.61,36700,13.6981212269978,13.8007967388404,11.2882665666926,12.4478958769146,60764.2454177949,0.0,1.0
2008-11-14,20.37,22.12,20.08,22.0,15600,12.4146773289656,13.4812303641001,12.2379342545719,13.4080952988337,25596.476781445,0.185,1.0
2008-11-17,19.85,20.18,19.19,20.16,15400,12.0977587128113,12.2988801422938,11.6955158538463,12.2866909647494,25268.3168227087,0.0,1.0
2008-11-18,19.72,20.0,18.7,19.52,26500,12.0185290587728,12.1891775443943,11.3968810040087,11.8966372833288,43481.1945325828,0.0,1.0
2008-11-19,17.42,19.25,17.25,19.25,44600,10.6167736411674,11.7320833864795,10.5131656320401,11.7320833864795,73179.6707982342,0.0,1.0
2008-11-20,16.02,17.58,15.88,17.42,25000,9.76353121305982,10.7142870615226,9.67820697024906,10.6167736411674,41019.9948420594,0.0,1.0
2008-11-21,16.26,17.44,11.9,16.35,84600,9.90980134359255,10.6289628187118,7.2525606389146,9.96465264254232,138811.662545529,0.0,1.0
2008-11-24,20.0,20.76,17.0,17.08,54400,12.1891775443943,12.6523662910813,10.3608009127351,10.4095576229127,89259.5087763212,0.0,1.0
2008-11-25,20.0,20.28,18.58,20.28,31800,12.1891775443943,12.3598260300158,11.3237459387423,12.3598260300158,52177.4334390995,0.0,1.0
2008-11-26,21.1,21.11,18.57,19.33,34100,12.859582309336,12.8656768981082,11.3176513499701,11.7808400966571,55951.2729645689,0.0,1.0
2008-11-28,22.74,22.95,20.57,21.05,26800,13.8590948679763,13.9870812321924,12.5365691044095,12.829109365475,43973.4344706877,0.0,1.0
2008-12-01,18.25,22.41,18.0,22.06,46100,11.1226245092598,13.6579734384938,10.9702597899549,13.4446628314669,75640.8704887574,0.0,1.0
2008-12-02,19.8,20.15,18.0,18.8,21500,12.0672857689503,12.2805963759772,10.9702597899549,11.4578268917306,35277.1955641712,0.0,1.0
2008-12-03,21.53,21.75,19.03,19.2,26900,13.1216496265404,13.2557305795288,11.5980024334912,11.7016104426185,44137.5144500561,0.0,1.0
2008-12-04,21.16,21.93,21.0,21.08,28700,12.8961498419691,13.3654331774283,12.798636421614,12.8473931317916,47090.9540786844,0.0,1.0
2008-12-05,21.75,21.75,20.32,20.7,31700,13.2557305795288,13.2557305795288,12.3842043851046,12.6157987584481,52013.3534597313,0.0,1.0
2008-12-08,23.39,23.67,21.81,22.39,37700,14.2552431381691,14.4258916237906,13.292298112162,13.6457842609494,61858.1522218257,0.0,1.0
2008-12-09,23.06,24.67,22.51,22.92,39400,14.0541217086866,15.0353505010103,13.7189193262158,13.9687974658758,64647.5118710857,0.0,1.0
2008-12-10,23.65,24.05,22.55,23.42,20900,14.4137024462462,14.6574859971341,13.7432976813046,14.2735269044857,34292.7156879618,0.0,1.0
2008-12-11,21.42,23.9,20.023,23.21,26200,13.0546091500463,14.5660671655512,12.2031950985703,14.1455405402696,42988.9545944782,0.0,1.0
2008-12-12,23.39,23.43,20.5,20.53,25400,14.2552431381691,14.2796214932579,12.4939069830041,12.5121907493207,41676.3147595324,0.0,1.0
2008-12-15,22.22,23.47,21.66,23.47,18200,13.542176251822,14.3039998483467,13.200879280579,14.3039998483467,29862.5562450194,0.0,1.0
2008-12-16,23.24,23.4,20.5,22.96,67500,14.1638243065862,14.2613377269413,12.4939069830041,13.9931758209646,110753.98607356,0.0,1.0
2008-12-17,23.19,23.35,22.35,22.82,42400,14.1333513627252,14.2308647830803,13.6214059058606,13.9078515781539,69569.9112521326,0.0,1.0
2008-12-18,22.53,23.31,21.63,23.3,25700,13.7311085037602,14.2064864279915,13.1825955142624,14.2003918392193,42168.554697637,0.0,1.0
2008-12-19,23.34,23.93,21.84,22.92,83700,14.2247701943081,14.5843509318678,13.3105818784786,13.9687974658758,137334.942731215,0.0,1.0
2008-12-22,23.71,23.9,22.15,23.43,21300,14.4502699788794,14.5660671655512,13.4995141304167,14.2796214932579,34949.0356054347,0.0,1.0
2008-12-23,23.9,24.0,23.41,23.92,33800,14.5660671655512,14.6270130532731,14.2674323157135,14.5782563430956,55459.0330264642,0.0,1.0
2008-12-24,23.85,23.99,23.66,23.66,8000,14.5355942216902,14.6209184645009,14.4197970350184,14.4197970350184,13126.398349459,0.0,1.0
2008-12-26,23.87,24.0,23.73,23.99,14800,14.5477833992346,14.6270130532731,14.4624591564238,14.6209184645009,24283.8369464991,0.0,1.0
2008-12-29,23.43,24.45,23.33,23.87,17200,14.2796214932579,14.901269548022,14.2186756055359,14.5477833992346,28221.7564513369,0.0,1.0
2008-12-30,24.0,24.25,23.63,23.69,39600,14.6270130532731,14.7793777725781,14.4015132687018,14.438080801335,64975.6718298223,0.0,1.0
2008-12-31,24.8,25.0,24.0,24.11,51000,15.1145801550489,15.2364719304928,14.6270130532731,14.6940535297673,83680.7894778013,0.0,1.0
2009-01-02,24.71,24.91,24.56,24.85,24800,15.0597288560991,15.1816206315431,14.9683100245162,15.1450530989099,40691.834883323,0.0,1.0
2009-01-05,23.86,24.75,23.69,24.72,19100,14.5416888104624,15.0841072111879,14.438080801335,15.0658234448713,31339.2760593334,0.0,1.0
2009-01-06,23.97,24.19,23.21,24.19,7500,14.6087292869565,14.7428102399449,14.1455405402696,14.7428102399449,12305.9984526179,0.0,1.0
2009-01-07,22.75,23.46,22.3301,23.46,5300,13.8651894567485,14.2979052595745,13.6092776742039,14.2979052595745,8696.2389065166,0.0,1.0
2009-01-08,23.9,24.0,22.98,23.68,11800,14.5660671655512,14.6270130532731,14.005364998509,14.4319862125628,19361.437565452,0.0,1.0
2009-01-09,21.47,23.95,21.09,23.95,17800,13.0850820939073,14.5965401094121,12.8534877205638,14.5965401094121,29206.2363275462,0.0,1.0
2009-01-12,20.58,22.5,20.5,21.36,23300,12.5426636931817,13.7128247374436,12.4939069830041,13.0180416174131,38230.6351927994,0.0,1.0
2009-01-13,21.39,21.78,20.37,20.45,28800,13.0363253837297,13.2740143458454,12.4146773289656,12.4634340391432,47255.0340580524,0.0,1.0
2009-01-14,19.76,21.4424,19.75,20.69,21800,12.0429074138615,13.068261028896,12.0368128250894,12.6097041696759,35769.435502276,0.0,1.0
2009-01-15,20.45,20.57,18.1,19.81,40400,12.4634340391432,12.5365691044095,11.0312056776768,12.0733803577225,66288.3116647678,0.0,1.0
2009-01-16,19.65,20.25,19.0,20.25,23200,11.9758669373674,12.3415422636992,11.5797186671746,12.3415422636992,38066.5552134311,0.0,1.0
2009-01-20,17.02,19.27,17.02,19.2,28200,10.3729900902795,11.7442725640239,10.3729900902795,11.7016104426185,46270.5541818432,0.0,1.0
2009-01-21,18.8,19.23,17.0,17.31,17500,11.4578268917306,11.7198942089351,10.3608009127351,10.5497331646732,28713.9963894417,0.0,1.0
2009-01-22,17.17,18.41,16.73,18.17,12800,10.4644089218625,11.2201379296149,10.1962470158858,11.0738677990822,21002.2373591344,0.0,1.0
2009-01-23,16.75,17.0,16.67,16.8,15600,10.2084361934302,10.3608009127351,10.1596794832526,10.2389091372912,25596.4767814451,0.0,1.0
2009-01-26,16.69,16.98,16.02,16.98,27300,10.171868660797,10.3486117351907,9.76353121305982,10.3486117351907,44793.834367529,0.0,1.0
2009-01-27,16.78,16.85,16.58,16.72,19300,10.2267199597468,10.2693820811522,10.1048281843029,10.1901524271136,31667.4360180699,0.0,1.0
2009-01-28,17.25,18.39,17.09,17.09,24500,10.5131656320401,11.2079487520705,10.4156522116849,10.4156522116849,40199.5949452181,0.0,1.0
2009-01-29,16.12,17.0,16.03,16.98,9700,9.82447710078179,10.3608009127351,9.76962580183202,10.3486117351907,15915.7579987191,0.0,1.0
2009-01-30,15.63,16.88,15.6,16.31,18900,9.52584225094413,10.2876658474688,9.50755848462754,9.94027428745353,31011.1161005969,0.0,1.0
2009-02-02,17.14,17.69,15.73,15.78,34800,10.4461251555459,10.7813275380167,9.5867881386661,9.61726108252709,57099.8328201467,0.0,1.0
2009-02-03,17.15,17.31,16.56,17.31,17200,10.4522197443181,10.5497331646732,10.0926390067585,10.5497331646732,28221.7564513369,0.0,1.0
2009-02-04,16.58,17.3,16.18,17.1,28900,10.1048281843029,10.5436385759011,9.86104463341497,10.4217468004571,47419.1140374205,0.0,1.0
2009-02-05,17.49,18.26,16.1,16.46,34300,10.6594357625728,11.128719098032,9.8122879232374,10.0316931190365,56279.4329233055,0.0,1.0
2009-02-06,16.95,18.19,16.1,17.52,38900,10.3303279688742,11.0860569766266,9.8122879232374,10.6777195288894,63827.1119742442,0.0,1.0
2009-02-09,17.21,17.44,16.3,16.8,14000,10.4887872769513,10.6289628187118,9.93417969868134,10.2389091372912,22971.1971115532,0.0,1.0
2009-02-10,16.15,17.0,16.1,17.0,26000,9.84276086709838,10.3608009127351,9.8122879232374,10.3608009127351,42660.7946357418,0.0,1.0
2009-02-11,15.36,16.75,15.17,16.22,37100,9.43442341936117,10.2881896011914,9.31772156716855,9.96265285560145,60401.7834127044,0.12,1.0
2009-02-12,14.87,15.37,14.45,15.37,22900,9.13345548475916,9.44056562210815,8.875482969386,9.44056562210815,37283.0415135022,0.0,1.0
2009-02-13,15.12,15.35,14.93,15.29,7900,9.28701055343365,9.42828121661419,9.17030870124104,9.39142800013231,12861.8352819505,0.0,1.0
2009-02-17,14.03,14.44,14.0,14.35,28300,8.61751045401284,8.86934076663902,8.5990838457719,8.8140609419162,46074.6757568608,0.0,1.0
2009-02-18,13.38,14.51,13.38,14.5,20300,8.21826727545915,8.91233618586788,8.21826727545915,8.9061939831209,33050.0324333666,0.0,1.0
2009-02-19,13.0,13.66,13.0,13.66,37500,7.98486357107391,8.39024895237458,7.98486357107391,8.39024895237458,61053.0155788791,0.0,1.0
2009-02-20,12.67,13.14,12.4,13.0,32400,7.78217088042357,8.07085440953163,7.61633140625511,7.98486357107391,52749.8054601516,0.0,1.0
2009-02-23,12.12,12.88,12.1,12.79,20000,7.44434972933967,7.91115713811015,7.43206532384572,7.85587731338733,32561.6083087356,0.0,1.0
2009-02-24,12.59,12.94,12.07,12.39,76000,7.73303325844773,7.94801035459203,7.41363871560478,7.61018920350813,123734.111573195,0.0,1.0
2009-02-25,12.75,12.9,11.76,12.51,30300,7.83130850239941,7.92344154360411,7.2232304304484,7.68389563647189,49330.8365877344,0.0,1.0
2009-02-26,12.86,13.11,12.328,12.88,23500,7.89887273261619,8.05242780129069,7.57210754647686,7.91115713811015,38259.8897627643,0.0,1.0
2009-02-27,12.45,13.14,12.26,12.61,33400,7.64704241999001,8.07085440953163,7.53034056779739,7.74531766394169,54377.8858755884,0.0,1.0
2009-03-02,11.72,12.346,11.5,12.22,26800,7.19866161946048,7.58316351142142,7.06353315902692,7.50577175680947,43632.5551337056,0.0,1.0
2009-03-03,11.27,12.36,11.27,11.98,18300,6.92226249584638,7.59176259526719,6.92226249584638,7.35835889088196,29793.871602493,0.0,1.0
2009-03-04,10.85,12.175,10.66,11.53,30700,6.66428998047322,7.47813184444807,6.54758812828061,7.08195976726786,49982.0687539091,0.0,1.0
2009-03-05,9.01,10.63,9.0,10.54,47900,5.53412467502892,6.52916152003967,5.52798247228194,6.47388169531685,77985.0518994216,0.0,1.0
2009-03-06,10.41,10.52,9.17,9.25,41200,6.39403305960611,6.46159728982289,5.6323999189806,5.68153754095644,67076.9131159952,0.0,1.0
2009-03-09,10.5,12.08,10.22,10.22,27400,6.44931288432893,7.41978091835176,6.27733120741349,6.27733120741349,44609.4033829677,0.0,1.0
2009-03-10,12.3,12.64,10.84,10.84,53700,7.55490937878531,7.76374427218263,6.65814777772624,6.65814777772624,87427.918308955,0.0,1.0
2009-03-11,11.96,12.7,11.76,12.41,22800,7.346074485388,7.80059748866451,7.2232304304484,7.62247360900209,37120.2334719585,0.0,1.0
2009-03-12,14.75,15.34,11.514,11.84,63200,9.0597490517954,9.42213901386721,7.07213224287269,7.27236805242424,102894.682255604,0.0,1.0
2009-03-13,13.99,14.82,13.73,14.82,12500,8.59294164302492,9.10274447102426,8.43324437160345,9.10274447102426,20351.0051929597,0.0,1.0
2009-03-16,13.29,14.74,13.16,14.22,13200,8.16298745073633,9.05360684904842,8.08313881502559,8.73421230620546,21490.6614837655,0.0,1.0
2009-03-17,15.01,15.01,13.01,13.24,27000,9.21944632321688,9.21944632321688,7.99100577382089,8.13227643700143,43958.171216793,0.0,1.0
2009-03-18,16.76,16.76,14.61,14.87,25200,10.2943318039384,10.2943318039384,8.97375821333768,9.13345548475916,41027.6264690066,0.0,1.0
2009-03-19,15.6,16.55,15.08,16.5,25000,9.58183628528869,10.1653455462518,9.26244174244573,10.1346345325169,40702.0103859194,0.0,1.0
2009-03-20,14.39,15.6,14.32,15.5,50500,8.83862975290412,9.58183628528869,8.79563433367526,9.52041425781889,82218.0609795573,0.0,1.0
2009-03-23,15.6,15.78,14.93,14.93,44900,9.58183628528869,9.69239593473433,9.17030870124104,9.17030870124104,73100.8106531113,0.0,1.0
2009-03-24,13.92,15.51,13.91,15.51,30800,8.54994622379606,9.52655646056587,8.54380402104908,9.52655646056587,50144.8767954528,0.0,1.0
2009-03-25,14.35,14.99,13.72,14.05,53700,8.8140609419162,9.20716191772292,8.42710216885646,8.6297948595068,87427.9183089549,0.0,1.0
2009-03-26,15.74,15.85,14.47,14.69,26600,9.66782712374641,9.73539135396319,8.88776737487996,9.02289583531352,43306.9390506183,0.0,1.0
2009-03-27,14.23,15.71,14.03,15.35,44800,8.74035450895244,9.64940051550547,8.61751045401284,9.42828121661419,72938.0026115676,0.0,1.0
2009-03-30,13.43,14.69,13.15,14.24,47200,8.24897828919405,9.02289583531352,8.07699661227861,8.74649671169942,76845.3956086159,0.0,1.0
2009-03-31,13.85,15.22,13.2,13.72,47700,8.5069508045672,9.34843258090345,8.10770762601351,8.42710216885646,77659.4358163343,0.0,1.0
2009-04-01,14.63,14.9,13.5,13.54,28100,8.98604261883164,9.1518820930001,8.29197370842291,8.31654251941083,45749.0596737734,0.0,1.0
2009-04-02,16.87,16.9,14.66,15.4,76800,10.3618960341551,10.3803226423961,9.00446922707258,9.45899223034909,125036.575905545,0.0,1.0
2009-04-03,17.03,17.44,16.2,16.44,29100,10.4601712781068,10.712001590733,9.95036845010749,10.097781316035,47377.1400892103,0.0,1.0
2009-04-06,17.05,17.4,15.99,16.75,66800,10.4724556836008,10.6874327797451,9.82138219242091,10.2881896011914,108755.771751177,0.0,1.0
2009-04-07,16.84,18.31,16.58,16.58,50900,10.3434694259142,11.2463732297203,10.1837721544927,10.1837721544927,82869.293145732,0.0,1.0
2009-04-08,17.34,17.55,16.57,16.97,16000,10.6505795632632,10.7795658209498,10.1776299517457,10.4233180616249,26049.2866469884,0.0,1.0
2009-04-09,19.94,19.96,17.074,17.95,39600,12.247552277478,12.2598366829719,10.4871969701935,11.025253930829,64471.9844512963,0.0,1.0
2009-04-13,18.99,19.53,18.49,19.53,29500,11.6640430165149,11.9957219648518,11.3569328791659,11.9957219648518,48028.3722553849,0.0,1.0
2009-04-14,17.2,18.8471,17.06,18.5,20800,10.5645887248055,11.5762709392605,10.4785978863478,11.3630750819129,33864.0726410849,0.0,1.0
2009-04-15,18.38,18.56,17.74,18.45,14700,11.2893686489491,11.3999282983947,10.8962676731424,11.332364068178,23932.7821069207,0.0,1.0
2009-04-16,19.77,19.8,17.7,18.54,11000,12.1431348307793,12.1615614390203,10.8716988621545,11.3876438929008,17908.8845698046,0.0,1.0
2009-04-17,20.7,20.93,18.84,19.93,36300,12.7143596862485,12.855630349429,11.5719099753102,12.241410074731,59099.3190803548,0.0,1.0
2009-04-20,17.25,20.33,17.21,19.98,26500,10.5952997385404,12.4870981846102,10.5707309275525,12.2721210884659,43144.1310090745,0.0,1.0
2009-04-21,20.27,20.86,17.25,17.25,44800,12.4502449681283,12.8126349302001,10.5952997385404,10.5952997385404,72938.0026115677,0.0,1.0
2009-04-22,19.29,20.2299,19.094,19.55,31200,11.8483090989243,12.4256147351129,11.7279219250835,12.0080063703458,50796.1089616274,0.0,1.0
2009-04-23,17.88,19.27,17.55,19.27,30500,10.9822585116001,11.8360246934303,10.7795658209498,11.8360246934303,49656.4526708218,0.0,1.0
2009-04-24,19.22,19.71,17.644,17.8372,27000,11.8053136796954,12.1062816142974,10.8373025267714,10.955969883843,43958.1712167931,0.0,1.0
2009-04-27,17.16,19.49,16.97,18.62,50500,10.5400199138176,11.9711531538639,10.4233180616249,11.4367815148766,82218.0609795569,0.0,1.0
2009-04-28,16.94,18.3185,16.8,16.96,16700,10.404891453384,11.2515941020552,10.3189006149263,10.417175858878,27188.9429377942,0.0,1.0
2009-04-29,18.0,18.0,16.98,17.71,15400,11.0559649445639,11.0559649445639,10.4294602643719,10.8778410649015,25072.4383977263,0.0,1.0
2009-04-30,17.09,18.21,17.04,18.21,24200,10.4970244945887,11.1849512022505,10.4663134808538,11.1849512022505,39399.54605357,0.0,1.0
2009-05-01,15.7,17.08,15.51,17.08,28800,9.64325831275849,10.4908822918417,9.52655646056587,10.4908822918417,46888.7159645792,0.0,1.0
2009-05-04,16.98,17.12,15.76,16.0,24300,10.4294602643719,10.5154511028296,9.68011152924037,9.82752439516789,39562.3540951138,0.0,1.0
2009-05-05,16.47,17.24,16.06,16.78,34600,10.1162079242759,10.5891575357934,9.86437761164977,10.3066162094323,56331.5823741127,0.0,1.0
2009-05-06,16.77,17.53,16.36,16.68,32000,10.3004740066853,10.7672814154558,10.0486436940592,10.2451941819625,52098.5732939771,0.0,1.0
2009-05-07,16.31,17.0,15.86,16.59,31600,10.0179326803243,10.4417446698659,9.74153355671017,10.1899143572397,51447.341127802,0.0,1.0
2009-05-08,18.0,18.0,16.5,16.73,38600,11.0559649445639,11.0559649445639,10.1346345325169,10.2759051956974,62843.9040358595,0.0,1.0
2009-05-11,16.34,18.31,15.87,17.42,25600,10.0363592885652,11.2463732297203,9.74767575945715,10.699717185239,41678.8586351815,0.0,1.0
2009-05-12,15.72,16.76,15.3,16.42,24200,9.65554271825245,10.2943318039384,9.39757020287929,10.085496910541,39399.54605357,0.0,1.0
2009-05-13,14.75,15.74,14.75,15.32,30500,9.0597490517954,9.66782712374641,9.0597490517954,9.40985460837325,49656.4526708217,0.0,1.0
2009-05-14,16.02,16.38,14.71,14.9,22700,9.83980880066185,10.0609280995531,9.03518024080748,9.1518820930001,36957.4254304148,0.0,1.0
2009-05-15,14.34,16.27,14.13,16.27,40800,8.8447719556511,10.0351771072834,8.71524600650977,10.0351771072834,66148.9072791963,0.06,1.0
2009-05-18,16.4,16.62,14.85,15.06,34700,10.1153598377042,10.2510536891856,9.15933497499434,9.28886092413567,56258.9971222575,0.0,1.0
2009-05-19,16.25,17.1,15.04,15.98,36300,10.0228413026032,10.5471130015086,9.27652511945555,9.85630793942152,58853.0719175204,0.0,1.0
2009-05-20,16.44,16.49,15.27,16.22,40100,10.1400314470644,10.1708709587648,9.41838687327701,10.004337595583,65013.9995562691,0.0,1.0
2009-05-21,15.25,16.45,15.2,16.14,33200,9.40605106859688,10.1461993494045,9.37521155689656,9.95499437686254,53827.0520016989,0.0,1.0
2009-05-22,15.03,16.05,14.79,15.51,27600,9.27035721711548,9.89948325580196,9.12232756095396,9.56641652943853,44747.7902182798,0.0,1.0
2009-05-26,16.49,16.62,14.74,14.86,25400,10.1708709587648,10.2510536891856,9.09148804925364,9.1655028773344,41180.9373747936,0.0,1.0
2009-05-27,15.65,16.46,15.55,16.36,17800,9.65276716219942,10.1523672517446,9.59108813879879,10.0906882283439,28859.0820972964,0.0,1.0
2009-05-28,14.79,15.82,14.45,15.81,33700,9.12232756095396,9.7576215019805,8.9126188813918,9.75145359964044,54637.7003752185,0.0,1.0
2009-05-29,14.48,15.76,14.06,14.79,38900,8.93112258841199,9.72061408794012,8.67207069012932,9.12232756095396,63068.4434598219,0.0,1.0
2009-06-01,16.5,16.55,14.8,14.87,38800,10.1770388611048,10.2078783728051,9.12849546329402,9.17167077967447,62906.3137851182,0.0,1.0
2009-06-02,16.71,16.75,15.59,15.98,27800,10.3065648102462,10.3312364196064,9.61575974815904,9.85630793942152,45072.0495676875,0.0,1.0
2009-06-03,16.43,16.5,15.5,16.46,43600,10.1338635447244,10.1770388611048,9.56024862709847,10.1523672517446,70688.5381709057,0.0,1.0
2009-06-04,16.89,17.18,15.99,16.46,28100,10.4175870523673,10.5964562202291,9.86247584176158,10.1523672517446,45558.4385917994,0.0,1.0
2009-06-05,16.44,17.19,15.67,17.19,39700,10.1400314470644,10.6026241225692,9.66510296687955,10.6026241225692,64365.4808574535,0.0,1.0
2009-06-08,16.68,16.98,15.75,16.21,36800,10.288061103226,10.4730981734279,9.71444618560006,9.99816969324298,59663.7202910396,0.0,1.0
2009-06-09,16.36,17.0,16.13,16.13,37200,10.0906882283439,10.485433978108,9.94882647452247,9.94882647452247,60312.2389898556,0.0,1.0
2009-06-10,15.07,16.92,15.0,16.63,65900,9.29502882647574,10.4360907593875,9.25185351009529,10.2572215915256,106843.455629878,0.0,1.0
2009-06-11,15.71,16.26,15.13,15.18,47100,9.6897745762398,10.0290092049433,9.33203624051612,9.36287575221644,76363.0767855428,0.0,1.0
2009-06-12,16.03,16.1,15.25,15.51,19400,9.88714745112184,9.93032276750228,9.40605106859688,9.56641652943853,31453.156892559,0.0,1.0
2009-06-15,15.1,15.52,15.01,15.52,27200,9.31353253349593,9.5725844317786,9.25802141243536,9.5725844317786,44099.2715194642,0.0,1.0
2009-06-16,15.1,15.66,15.05,15.5,20000,9.31353253349593,9.65893506453948,9.28269302179561,9.56024862709847,32425.9349407825,0.0,1.0
2009-06-17,15.54,15.9,15.08,15.08,23300,9.58492023645872,9.80696472070101,9.3011967288158,9.3011967288158,37776.2142060116,0.0,1.0
2009-06-18,15.81,16.19,15.28,15.28,28800,9.75145359964044,9.98583388856285,9.42455477561707,9.42455477561707,46693.3463147268,0.0,1.0
2009-06-19,15.61,16.61,15.14,16.11,73400,9.62809555283917,10.2448857868455,9.33820414285618,9.93649066984234,119003.181232672,0.0,1.0
2009-06-22,15.31,15.69,14.79,15.1034,44900,9.44305848263726,9.67743877155968,9.12232756095396,9.31562962029155,72796.2239420567,0.0,1.0
2009-06-23,15.08,15.6,15.03,15.54,18900,9.3011967288158,9.6219276504991,9.27035721711548,9.58492023645872,30642.5085190395,0.0,1.0
2009-06-24,14.96,15.78,14.8,15.34,39600,9.22718190073504,9.73294989262025,9.12849546329402,9.46156218965745,64203.3511827493,0.0,1.0
2009-06-25,15.6,15.77,14.92,15.04,57800,9.6219276504991,9.72678199028018,9.20251029137478,9.27652511945555,93710.9519788614,0.0,1.0
2009-06-26,16.0,16.15,15.11,15.5,151900,9.86864374410164,9.9611622792026,9.31970043583599,9.56024862709847,246274.975875243,0.0,1.0
2009-06-29,15.5,16.0,15.31,15.91,50000,9.56024862709847,9.86864374410164,9.44305848263726,9.81313262304107,81064.8373519562,0.0,1.0
2009-06-30,14.97,15.78,14.9312,15.5,34100,9.2333498030751,9.73294989262025,9.20941834199566,9.56024862709847,55286.2190740341,0.0,1.0
2009-07-01,15.32,15.64,15.2,15.2,29600,9.44922638497733,9.64659925985936,9.37521155689656,9.37521155689656,47990.3837123581,0.0,1.0
2009-07-02,14.48,15.0,14.26,15.0,43200,8.93112258841199,9.25185351009529,8.79542873693059,9.25185351009529,70040.0194720901,0.0,1.0
2009-07-06,13.8,14.69,13.73,14.43,91800,8.51170522928767,9.06064853755332,8.46852991290722,8.90028307671167,148835.041378192,0.0,1.0
2009-07-07,13.63,13.96,13.53,13.85,52200,8.40685088950659,8.61039166672869,8.34517186610595,8.54254474098799,84631.6901954423,0.0,1.0
2009-07-08,13.17,13.94,13.08,13.77,57400,8.12312738186367,8.59805586204856,8.06761626080309,8.49320152226748,93062.4332800457,0.0,1.0
2009-07-09,13.05,13.81,12.9,13.33,26900,8.0491125537829,8.51787313162773,7.95659401868195,8.22181381930468,43612.8824953525,0.0,1.0
2009-07-10,12.76,13.615,12.64,13.0,28400,7.87024338592106,8.39759903599649,7.7962285578403,8.01827304208259,46044.8276159111,0.0,1.0
2009-07-13,13.34,13.34,12.75,12.89,34500,8.22798172164475,8.22798172164475,7.864075483581,7.95042611634189,55934.7377728498,0.0,1.0
2009-07-14,13.14,13.44,13.0,13.37,11500,8.10462367484348,8.28966074504538,8.01827304208259,8.24648542866494,18644.9125909499,0.0,1.0
2009-07-15,14.3,14.62,13.42,13.48,37600,8.82010034629084,9.01747322117288,8.27732494036525,8.31433235440564,60960.7576886711,0.0,1.0
2009-07-16,14.41,14.69,14.13,14.13,13500,8.88794727203154,9.06064853755332,8.71524600650977,8.71524600650977,21887.5060850282,0.0,1.0
2009-07-17,14.84,14.97,14.182,14.5,22700,9.15316707265428,9.2333498030751,8.7473190986781,8.94345839309211,36803.4361577881,0.0,1.0
2009-07-20,15.08,15.19,14.6553,14.97,19600,9.3011967288158,9.3690436545565,9.0392459164333,9.2333498030751,31777.4162419668,0.0,1.0
2009-07-21,14.97,15.24,14.75,15.24,21200,9.2333498030751,9.39988316625682,9.0976559515937,9.39988316625682,34371.4910372294,0.0,1.0
2009-07-22,15.51,15.74,14.72,14.865,19000,9.56641652943853,9.70827828325999,9.07915224457351,9.16858682850443,30804.6381937434,0.0,1.0
2009-07-23,15.95,16.99,15.2801,15.42,57400,9.83780423240133,10.4792660757679,9.42461645464047,9.51090540837796,93062.4332800457,0.0,1.0
2009-07-24,16.03,16.658,15.7185,15.73,17100,9.88714745112184,10.2744917180778,9.69501729322886,9.70211038091993,27724.174374369,0.0,1.0
2009-07-27,15.89,16.0501,15.4,16.04,13500,9.80079681836095,9.89954493482536,9.49856960369783,9.8933153534619,21887.5060850282,0.0,1.0
2009-07-28,15.8,16.71,15.66,15.76,23700,9.74528569730037,10.3065648102462,9.65893506453948,9.72061408794012,38424.7329048273,0.0,1.0
2009-07-29,14.84,15.52,14.77,15.2892,12700,9.15316707265428,9.5725844317786,9.10999175627383,9.43022924576993,20590.4686873969,0.0,1.0
2009-07-30,16.14,16.28,14.96,15.19,26100,9.95499437686254,10.0413450096234,9.22718190073504,9.3690436545565,42315.8450977211,0.0,1.0
2009-07-31,15.52,16.2,15.2,15.99,26900,9.5725844317786,9.99200179090291,9.37521155689656,9.86247584176158,43612.8824953524,0.0,1.0
2009-08-03,15.96,16.0,15.01,15.69,16300,9.84397213474139,9.86864374410164,9.25802141243536,9.67743877155968,26427.1369767377,0.0,1.0
2009-08-04,16.29,16.29,15.7,15.77,7900,10.0475129119635,10.0475129119635,9.68360667389974,9.72678199028018,12808.2443016091,0.0,1.0
2009-08-05,15.35,15.92,14.92,15.92,20800,9.5047375060379,9.85768215609924,9.23848101564074,9.85768215609924,33591.6693961487,0.06,1.0
2009-08-06,15.05,16.0,15.05,15.55,18900,9.31897716390035,9.90721824733592,9.31897716390035,9.6285777341296,30523.199595539,0.0,1.0
2009-08-07,16.2,16.23,15.06,15.47,23300,10.0310584754276,10.0496345096414,9.32516917530493,9.57904164289292,37629.129660109,0.0,1.0
2009-08-10,15.84,15.98,15.401,15.98,11700,9.80814606486256,9.89483422452675,9.53631676420128,9.89483422452675,18895.3140353336,0.0,1.0
2009-08-11,15.63,15.99,15.0,15.66,19800,9.67811382536628,9.90102623593133,9.28801710687742,9.69668985958003,31976.6852905646,0.0,1.0
2009-08-12,15.69,16.47,15.59,15.64,27400,9.71526589379379,10.1982427833514,9.65334577974794,9.68430583677086,44250.5644930036,0.0,1.0
2009-08-13,15.53,16.18,15.17,15.85,13300,9.61619371132043,10.0186744526184,9.39328130075537,9.81433807626714,21479.2886042682,0.0,1.0
2009-08-14,14.8,15.65,14.66,15.41,27300,9.16417687878573,9.69049784817545,9.07748871912154,9.54188957446541,44089.0660824452,0.0,1.0
2009-08-17,14.2,14.66,14.13,14.47,21400,8.82980826293814,9.11584430525867,8.78628103910675,8.99769898343062,34415.2433383512,0.06,1.0
2009-08-18,14.62,14.82,14.21,14.33,45300,9.09097160592645,9.21533510258755,8.83602643777119,8.91064453576785,72850.9590293135,0.0,1.0
2009-08-19,15.07,15.4,14.28,14.28,22200,9.37078947341393,9.57598924290474,8.87955366160258,8.87955366160258,35701.7944911867,0.0,1.0
2009-08-20,15.62,15.65,14.935,14.97,13700,9.71278908923195,9.73144361373112,9.28684411316768,9.30860772508337,22032.1884923089,0.0,1.0
2009-08-21,16.55,16.77,15.775,16.04,62400,10.2910793487061,10.4278791950333,9.8091707991443,9.97395243222026,100350.989921173,0.0,1.0
2009-08-24,16.74,16.75,15.82,16.56,17400,10.4092246705341,10.4154428453672,9.83715258589305,10.2972975235391,27982.4875741734,0.0,1.0
2009-08-25,16.67,16.75,16.525,16.75,17100,10.3656974467027,10.4154428453672,10.2755339116234,10.4154428453672,27500.0308918601,0.0,1.0
2009-08-26,16.75,16.75,15.97,16.59,25000,10.4154428453672,10.4154428453672,9.93042520838888,10.3159520480383,40204.7235261111,0.0,1.0
2009-08-27,16.75,16.75,16.2,16.56,11500,10.4154428453672,10.4154428453672,10.0734432295491,10.2972975235391,18494.1728220111,0.0,1.0
2009-08-28,16.49,16.75,16.33,16.75,13300,10.2537702997077,10.4154428453672,10.1542795023789,10.4154428453672,21388.9129158912,0.0,1.0
2009-08-31,16.81,16.81,16.14,16.3,29900,10.4527518943655,10.4527518943655,10.0361341805508,10.1356249778797,48084.849337229,0.0,1.0
2009-09-01,16.24,16.89,16.24,16.59,23200,10.0983159288814,10.5024972930299,10.0983159288814,10.3159520480383,37309.983432231,0.0,1.0
2009-09-02,16.32,16.48,16.15,16.23,7000,10.1480613275458,10.2475521248747,10.0423523553839,10.0920977540483,11257.3225873111,0.0,1.0
2009-09-03,16.46,16.46,16.2,16.4,15400,10.2351157752086,10.2351157752086,10.0734432295491,10.1978067262102,24766.1096920844,0.0,1.0
2009-09-04,16.21,16.43,16.02,16.25,12600,10.0796614043822,10.2164612507094,9.96151608255415,10.1045341037144,20263.18065716,0.0,1.0
2009-09-08,14.52,15.99,14.14,15.99,57300,9.0287898575959,9.94286155805499,8.79249921393981,9.94286155805499,92149.2263218468,0.0,1.0
2009-09-09,14.09,15.24,13.42,14.52,71800,8.76140833977453,9.47649844557586,8.34479062595985,9.0287898575959,115467.965966991,0.0,1.0
2009-09-10,14.5,14.85,13.66,14.14,70700,9.01635350792979,9.23398962708671,8.49402682195317,8.79249921393981,113698.958131842,0.0,1.0
2009-09-11,13.29,14.0,13.26,14.0,1938000,8.26395435313013,8.70544476627704,8.24529982863097,8.70544476627704,3116670.16774414,0.0,1.0
2009-09-14,13.25,13.35,12.91,13.25,692500,8.23908165379791,8.30126340212846,8.02766370947404,8.23908165379791,1113670.84167328,0.0,1.0
2009-09-15,13.17,13.3,13.1,13.23,411400,8.18933625513347,8.27017252796319,8.14580903130208,8.2266453041318,661608.930345686,0.0,1.0
2009-09-16,13.27,13.3,13.15,13.17,130500,8.25151800346402,8.27017252796319,8.17689990546736,8.18933625513347,209868.6568063,0.0,1.0
2009-09-17,13.12,13.265,13.0,13.23,250500,8.15824538096819,8.24840891604749,8.08362728297153,8.2266453041318,402851.329731634,0.0,1.0
2009-09-18,13.1,13.3,13.04,13.2,250500,8.14580903130208,8.27017252796319,8.10849998230375,8.20799077963263,402851.329731634,0.0,1.0
2009-09-21,12.99,13.24,12.99,13.1,119100,8.07740910813848,8.23286347896486,8.07740910813848,8.14580903130208,191535.302878394,0.0,1.0
2009-09-22,12.5,13.15,12.45,13.15,298600,7.77271854131878,8.17689990546736,7.74162766715351,8.17689990546736,480205.217795872,0.0,1.0
2009-09-23,12.41,12.67,12.35,12.55,223100,7.71675496782129,7.87842751348072,7.67944591882296,7.80380941548406,358786.952747016,0.0,1.0
2009-09-24,12.26,12.787,12.25,12.56,192800,7.62348234532546,7.95118015902746,7.61726417049241,7.81002759031711,310058.82783337,0.0,1.0
2009-09-25,12.28,12.5,11.82,12.28,99300,7.63591869499157,7.77271854131878,7.34988265267104,7.63591869499157,159693.161845714,0.0,1.0
2009-09-28,12.44,12.59,12.2001,12.42,120000,7.73540949232045,7.82868211481628,7.58623547807546,7.72297314265434,192982.672925334,0.0,1.0
2009-09-29,12.46,12.65,12.36,12.37,209000,7.74784584198656,7.86599116381461,7.68566409365601,7.69188226848907,336111.48867829,0.0,1.0
2009-09-30,12.45,12.71,12.23,12.54,736500,7.74162766715351,7.90330021281294,7.6048278208263,7.797591240651,1184431.15507924,0.0,1.0
2009-10-01,12.06,12.44,12.0,12.32,215400,7.49911884866436,7.73540949232045,7.46180979966603,7.66079139432379,346403.897900974,0.0,1.0
2009-10-02,12.11,12.34,12.01,12.01,87300,7.53020972282964,7.6732277439899,7.46802797449909,7.46802797449909,140394.89455318,0.0,1.0
2009-10-05,12.26,12.32,12.09,12.24,67600,7.62348234532546,7.66079139432379,7.51777337316353,7.61104599565935,108713.572414605,0.0,1.0
2009-10-06,12.45,12.46,12.26,12.42,50062,7.74162766715351,7.74784584198656,7.62348234532546,7.72297314265434,80509.1547665671,0.0,1.0
2009-10-07,12.41,12.45,12.34,12.34,14808,7.71675496782129,7.74162766715351,7.6732277439899,7.6732277439899,23814.0618389862,0.0,1.0
2009-10-08,12.57,12.67,12.33,12.51,203300,7.81624576515017,7.87842751348072,7.66700956915685,7.77893671615184,326944.811714336,0.0,1.0
2009-10-09,13.03,13.03,12.39,12.52,63900,8.1022818074707,8.1022818074707,7.70431861815518,7.78515489098489,102763.27333274,0.0,1.0
2009-10-12,12.66,13.05,12.58,12.99,35600,7.87220933864766,8.11471815713681,7.82246393998322,8.07740910813848,57251.5263011824,0.0,1.0
2009-10-13,12.44,12.75,12.21,12.75,87600,7.73540949232045,7.92817291214516,7.59239147116019,7.92817291214516,140877.351235494,0.0,1.0
2009-10-14,12.51,12.72,12.34,12.52,101300,7.77893671615184,7.90951838764599,7.6732277439899,7.78515489098489,162909.539727803,0.0,1.0
2009-10-15,12.46,12.67,12.09,12.67,68000,7.74784584198656,7.87842751348072,7.51777337316353,7.87842751348072,109356.847991022,0.0,1.0
2009-10-16,12.14,12.46,12.0,12.37,137800,7.5488642473288,7.74784584198656,7.46180979966603,7.69188226848907,221608.436075925,0.0,1.0
2009-10-19,12.22,12.36,12.17,12.17,29800,7.59860964599324,7.68566409365601,7.56751877182797,7.56751877182797,47924.0304431246,0.0,1.0
2009-10-20,12.12,12.33,12.01,12.19,61700,7.53642789766269,7.66700956915685,7.46802797449909,7.57995512149408,99225.2576624425,0.0,1.0
2009-10-21,12.02,12.25,12.0,12.13,91000,7.47424614933214,7.61726417049241,7.46180979966603,7.54264607249575,146345.193635045,0.0,1.0
2009-10-22,12.85,13.04,12.0,12.11,197900,7.99035466047571,8.10849998230375,7.46180979966603,7.53020972282964,318260.591432696,0.0,1.0
2009-10-23,12.69,12.95,12.36,12.94,199100,7.89086386314683,8.05253640880626,7.68566409365601,8.0463182339732,320190.41816195,0.0,1.0
2009-10-26,12.83,13.2299,12.74,13.0,313300,7.9779183108096,8.22658312238347,7.9219547373121,8.08362728297153,503845.595229225,0.0,1.0
2009-10-27,12.54,12.9,12.46,12.8,83900,7.797591240651,8.02144553464099,7.74784584198656,7.95926378631043,134927.052153629,0.0,1.0
2009-10-28,12.12,12.83,12.05,12.52,88300,7.53642789766269,7.9779183108096,7.49290067383131,7.78515489098489,142003.083494225,0.0,1.0
2009-10-29,12.54,12.6323,12.0,12.23,48700,7.797591240651,7.8549849943601,7.46180979966603,7.6048278208263,78318.8014288646,0.0,1.0
2009-10-30,12.32,12.46,12.0,12.43,124400,7.66079139432379,7.74784584198656,7.46180979966603,7.7291913174874,200058.704265929,0.0,1.0
2009-11-02,12.21,12.55,11.96,12.43,42000,7.59239147116019,7.80380941548406,7.43693710033381,7.7291913174874,67543.9355238668,0.0,1.0
2009-11-03,12.2,12.2,11.88,12.1,126100,7.58617329632713,7.58617329632713,7.38719170166937,7.52399154799658,202792.625465705,0.0,1.0
2009-11-04,11.74,12.27,11.71,12.24,82200,7.3001372540066,7.62970052015852,7.28148272950744,7.61104599565935,132193.130953854,0.0,1.0
2009-11-05,11.75,11.97,11.66,11.85,73000,7.30635542883966,7.44315527516687,7.25039185534216,7.36853717717021,117397.792696245,0.0,1.0
2009-11-06,11.42,11.77,11.25,11.64,68200,7.10115565934884,7.31879177850577,6.9954466871869,7.23795550567605,109678.485779231,0.0,1.0
2009-11-09,11.22,11.54,11.14,11.52,117100,6.97679216268774,7.1757737573455,6.9270467640233,7.16333740767939,188318.924996305,0.0,1.0
2009-11-10,11.13,11.5,10.95,11.17,74800,6.92082858919025,7.15090105801328,6.80890144219525,6.94570128852247,120292.532790125,0.0,1.0
2009-11-11,11.32,11.37,11.044,11.26,90300,7.03897391101829,7.07006478518356,6.86735228562597,7.00166486201996,145219.461376314,0.0,1.0
2009-11-12,11.11,11.58,10.76,11.2599,87000,6.90839223952413,7.20064645667772,6.69075612036721,7.00160268027163,139912.437870867,0.0,1.0
2009-11-13,11.34,11.55,11.05,11.14,54000,7.0514102606844,7.18199193217856,6.87108319052581,6.9270467640233,86842.2028164002,0.0,1.0
2009-11-16,11.5,11.65,11.35,11.44,43300,7.18821010701161,7.28196936927698,7.09445084474624,7.15070640210546,69273.1559855608,0.06,1.0
2009-11-17,11.62,11.63,11.35,11.45,63000,7.26321751682391,7.26946813430826,7.09445084474624,7.15695701958982,100790.042196081,0.0,1.0
2009-11-18,11.51,11.622,11.02,11.59,47800,7.19446072449597,7.26446764032078,6.88818046776243,7.24446566437083,76472.4447138523,0.0,1.0
2009-11-19,11.42,11.62,11.26,11.35,67700,7.13820516713675,7.26321751682391,7.03819528738702,7.09445084474624,108309.299312297,0.0,1.0
2009-11-20,11.55,11.65,11.32,11.36,37700,7.2194631944334,7.28196936927698,7.07569899229317,7.1007014622306,60314.0411236869,0.0,1.0
2009-11-23,12.2,12.25,11.62,11.64,64700,7.62575333091666,7.65700641833845,7.26321751682391,7.27571875179262,103509.773493436,0.0,1.0
2009-11-24,12.25,12.26,11.82,12.2,34000,7.65700641833845,7.66325703582281,7.38822986651106,7.62575333091666,54394.6259470917,0.0,1.0
2009-11-25,11.64,12.24,11.64,12.23,33500,7.27571875179262,7.6507558008541,7.27571875179262,7.64450518336974,53594.7049772815,0.0,1.0
2009-11-27,11.41,11.84,11.41,11.58,21500,7.13195454965239,7.40073110147978,7.13195454965239,7.23821504688647,34396.6017018373,0.0,1.0
2009-11-30,11.8,11.84,11.29,11.41,71600,7.37572863154235,7.40073110147978,7.05694713984009,7.13195454965239,114548.682876816,0.0,1.0
2009-12-01,12.0,12.03,11.75,11.9,94300,7.50074098122951,7.51949283368258,7.34447554412056,7.43823480638593,150865.094906198,0.0,1.0
2009-12-02,12.18,12.23,11.97,11.97,26200,7.61325209594795,7.64450518336974,7.48198912877643,7.48198912877643,41915.8588180529,0.0,1.0
2009-12-03,12.16,12.44,12.1,12.19,58400,7.60075086097923,7.77576815054126,7.56324715607309,7.61950271343231,93430.769273828,0.0,1.0
2009-12-04,12.34,12.4,12.1,12.25,80500,7.71326197569768,7.75076568060382,7.56324715607309,7.65700641833845,128787.276139437,0.0,1.0
2009-12-07,12.25,12.3,12.1401,12.3,14700,7.65700641833845,7.68825950576024,7.58831213218536,7.68825950576024,23517.676512419,0.0,1.0
2009-12-08,12.03,12.2694,12.02,12.13,35000,7.51949283368258,7.66913261625811,7.51324221619822,7.58199900852616,55994.467886712,0.0,1.0
2009-12-09,12.12,12.17,11.76,12.04,34900,7.5757483910418,7.60700147846359,7.35072616160492,7.52574345116694,55834.4836927499,0.0,1.0
2009-12-10,11.86,12.175,11.685,12.17,27800,7.4132323364485,7.61012678720577,7.30384653047223,7.60700147846359,44475.6059214455,0.0,1.0
2009-12-11,11.98,12.03,11.79,11.98,15300,7.48823974626079,7.51949283368258,7.36947801405799,7.48823974626079,24477.5816761912,0.0,1.0
2009-12-14,11.97,12.15,11.86,12.0,47600,7.48198912877643,7.59450024349488,7.4132323364485,7.50074098122951,76152.4763259283,0.0,1.0
2009-12-15,11.94,12.09,11.6241,11.89,49100,7.46323727632336,7.55699653858873,7.26578026999249,7.43198418890157,78552.2392353588,0.0,1.0
2009-12-16,11.93,12.01,11.85,12.0,39600,7.456986658839,7.50699159871386,7.40698171896414,7.50074098122951,63353.7408089655,0.0,1.0
2009-12-17,11.85,12.0,11.7,11.84,51200,7.40698171896414,7.50074098122951,7.31322245669877,7.40073110147978,81911.9073085615,0.0,1.0
2009-12-18,12.0,12.12,11.5,11.86,191300,7.50074098122951,7.5757483910418,7.18821010701161,7.4132323364485,306049.763049371,0.0,1.0
2009-12-21,12.0,12.08,11.41,12.06,84900,7.50074098122951,7.55074592110437,7.13195454965239,7.53824468613565,135826.580673767,0.0,1.0
2009-12-22,11.89,12.02,11.7,12.0,53000,7.43198418890157,7.51324221619822,7.31322245669877,7.50074098122951,84791.6227998781,0.0,1.0
2009-12-23,11.97,12.13,11.75,11.97,41600,7.48198912877643,7.58199900852616,7.34447554412056,7.48198912877643,66553.4246882062,0.0,1.0
2009-12-24,11.92,12.08,11.84,12.08,8600,7.45073604135464,7.55074592110437,7.40073110147978,7.55074592110437,13758.6406807349,0.0,1.0
2009-12-28,11.84,12.02,11.79,12.02,15400,7.40073110147978,7.51324221619822,7.36947801405799,7.51324221619822,24637.5658701533,0.0,1.0
2009-12-29,12.01,12.04,11.9,11.91,26700,7.50699159871386,7.52574345116694,7.43823480638593,7.44448542387029,42715.7797878632,0.0,1.0
2009-12-30,12.38,12.38,11.79,11.96,45600,7.73826444563511,7.73826444563511,7.36947801405799,7.47573851129208,72952.7924466876,0.0,1.0
2009-12-31,12.39,12.48,12.24,12.38,29100,7.74451506311947,7.80077062047869,7.6507558008541,7.73826444563511,46555.4004429519,0.0,1.0
2010-01-04,12.34,12.49,12.19,12.36,24700,7.71326197569768,7.80702123796305,7.61950271343231,7.72576321066639,39516.0959086224,0.0,1.0
2010-01-05,11.79,12.48,11.79,12.28,38700,7.36947801405799,7.80077062047869,7.36947801405799,7.67575827079153,61913.8830633072,0.0,1.0
2010-01-06,11.96,12.05,11.79,11.79,47600,7.47573851129208,7.5319940686513,7.36947801405799,7.36947801405799,76152.4763259282,0.0,1.0
2010-01-07,12.31,12.36,11.83,11.98,20900,7.6945101232446,7.72576321066639,7.39448048399542,7.48823974626079,33436.6965380652,0.0,1.0
2010-01-08,12.56,12.56,12.2,12.2,34300,7.85077556035355,7.85077556035355,7.62575333091666,7.62575333091666,54874.5785289777,0.0,1.0
2010-01-11,12.23,12.69,12.21,12.64,22600,7.64450518336974,7.9320335876502,7.63200394840102,7.90078050022841,36156.4278354197,0.0,1.0
2010-01-12,12.19,12.22,11.99,12.11,23300,7.61950271343231,7.63825456588538,7.49449036374515,7.56949777355744,37276.3171931539,0.0,1.0
2010-01-13,12.73,12.78,12.07,12.27,42300,7.95703605758764,7.98828914500942,7.54449530362001,7.66950765330717,67673.3140459404,0.0,1.0
2010-01-14,12.75,12.89,12.47,12.63,23700,7.96953729255635,8.05704593733736,7.79452000299433,7.89452988274406,37916.2539690021,0.0,1.0
2010-01-15,12.75,12.966,12.65,12.94,56400,7.96953729255635,8.10455063021848,7.90703111771277,8.08829902475915,90231.0853945873,0.0,1.0
2010-01-19,13.05,13.12,12.69,12.75,49400,8.15705581708709,8.20081013947759,7.9320335876502,7.96953729255635,79032.1918172449,0.0,1.0
2010-01-20,12.71,12.93,12.69,12.89,46400,7.94453482261892,8.08204840727479,7.9320335876502,8.05704593733736,74232.6659983839,0.0,1.0
2010-01-21,12.75,13.0,12.68,12.8,54500,7.96953729255635,8.1258027296653,7.92578297016585,8.00079037997814,87191.3857093086,0.0,1.0
2010-01-22,12.76,13.01,12.74,12.77,41000,7.97578791004071,8.13205334714966,7.96328667507199,7.98203852752507,65593.519524434,0.0,1.0
2010-01-25,12.95,13.0,12.75,12.91,25500,8.09454964224351,8.1258027296653,7.96953729255635,8.06954717230608,40795.9694603187,0.0,1.0
2010-01-26,12.75,12.9998,12.75,12.91,50000,7.96953729255635,8.12567771731561,7.96953729255635,8.06954717230608,79992.0969810171,0.0,1.0
2010-01-27,12.8,13.04,12.75,12.75,76200,8.00079037997814,8.15080519960273,7.96953729255635,7.96953729255635,121907.95579907,0.0,1.0
2010-01-28,12.86,13.02,12.75,12.87,61400,8.03829408488429,8.13830396463401,7.96953729255635,8.04454470236865,98230.295092689,0.0,1.0
2010-01-29,12.85,13.0,12.75,12.94,32900,8.03204346739993,8.1258027296653,7.96953729255635,8.08829902475915,52634.7998135092,0.0,1.0
2010-02-01,13.01,13.1,12.85,12.9,56600,8.13205334714966,8.18830890450888,8.03204346739993,8.06329655482172,90551.0537825113,0.0,1.0
2010-02-02,13.07,13.18,12.91,12.99,32400,8.1695570520558,8.23831384438374,8.06954717230608,8.11955211218094,51834.8788436991,0.0,1.0
2010-02-03,12.91,13.15,12.89,13.02,54400,8.06954717230608,8.21956199193067,8.05704593733736,8.13830396463401,87031.4015153466,0.0,1.0
2010-02-04,12.51,12.91,12.4265,12.82,54300,7.81952247293176,8.06954717230608,7.76732981693737,8.01329161494686,86871.4173213846,0.0,1.0
2010-02-05,12.52,12.66,12.01,12.55,44100,7.82577309041612,7.91328173519713,7.50699159871386,7.84452494286919,70553.0295372571,0.0,1.0
2010-02-08,12.43,12.53,12.23,12.53,42000,7.7695175330569,7.83202370790048,7.64450518336974,7.83202370790048,67193.3614640543,0.0,1.0
2010-02-09,12.72,13.04,12.5,12.68,43400,7.95078544010328,8.15080519960273,7.8132718554474,7.92578297016585,69433.1401795228,0.0,1.0
2010-02-10,12.51,12.72,12.41,12.64,43800,7.81952247293176,7.95078544010328,7.75701629808818,7.90078050022841,70073.076955371,0.0,1.0
2010-02-11,13.1,13.13,12.37,12.41,56500,8.22581260941503,8.24465034821521,7.76742763194381,7.79254461701072,89978.9522499996,0.06,1.0
2010-02-12,13.14,13.15,12.85,12.92,38000,8.25092959448194,8.25720884074867,8.0688314527468,8.1127861766139,60516.8174424777,0.0,1.0
2010-02-16,13.12,13.15,12.78,13.15,44100,8.23837110194848,8.25720884074867,8.0248767288797,8.25720884074867,70231.3591898228,0.0,1.0
2010-02-17,13.23,13.2499,13.01,13.15,84200,8.3074428108825,8.31993851095329,8.16929939301446,8.25720884074867,134092.527069911,0.0,1.0
2010-02-18,13.11,13.2,12.88,13.2,25800,8.23209185568176,8.28860507208232,8.08766919154699,8.28860507208232,41087.7339477874,0.0,1.0
2010-02-19,13.22,13.25,13.09,13.13,36400,8.30116356461578,8.32000130341596,8.2195333631483,8.24465034821521,57968.7409185838,0.0,1.0
2010-02-22,13.2,13.31,13.16,13.31,44200,8.28860507208232,8.35767678101634,8.2634880870154,8.35767678101634,70390.6139725661,0.0,1.0
2010-02-23,13.09,13.2,12.92,13.2,34300,8.2195333631483,8.28860507208232,8.1127861766139,8.28860507208232,54624.3904809732,0.0,1.0
2010-02-24,12.83,13.12,12.77,13.03,84000,8.05627296021334,8.23837110194848,8.01859748261297,8.18185788554792,133774.017504424,0.0,1.0
2010-02-25,12.56,12.71,12.38,12.7,51000,7.88673331101166,7.98092200501259,7.77370687821054,7.97464275874586,81219.9391991148,0.0,1.0
2010-02-26,12.51,12.625,12.4,12.61,57700,7.85533707967801,7.9275484117454,7.78626537074399,7.9181295423453,91890.0096429201,0.0,1.0
2010-03-01,12.65,12.73,12.5,12.6,60400,7.94324652741222,7.99348049754605,7.84905783341128,7.91185029607857,96189.8887769908,0.0,1.0
2010-03-02,12.8,12.97,12.56,12.7,81300,8.03743522141315,8.14418240794755,7.88673331101166,7.97464275874586,129474.138370354,0.0,1.0
2010-03-03,12.82,12.97,12.73,12.8,50900,8.04999371394661,8.14418240794755,7.99348049754605,8.03743522141315,81060.6844163715,0.0,1.0
2010-03-04,13.19,13.2,12.84,12.86,65800,8.28232582581559,8.28860507208232,8.06255220648007,8.07511069901353,104789.647045132,0.0,1.0
2010-03-05,13.32,13.34,13.08,13.22,40800,8.36395602728306,8.37651451981652,8.21325411688157,8.30116356461578,64975.9513592919,0.0,1.0
2010-03-08,13.28,13.33,13.06,13.25,25900,8.33883904221615,8.37023527354979,8.20069562434811,8.32000130341596,41246.9887305308,0.0,1.0
2010-03-09,13.38,13.42,13.15,13.15,20600,8.40163150488344,8.42674848995035,8.25720884074867,8.25720884074867,32806.4852451326,0.0,1.0
2010-03-10,13.14,13.4,12.96,13.35,20900,8.25092959448194,8.4141899974169,8.13790316168082,8.38279376608325,33284.2495933627,0.0,1.0
2010-03-11,13.2,13.31,12.78,13.04,55100,8.28860507208232,8.35767678101634,8.0248767288797,8.18813713181465,87749.3852915926,0.0,1.0
2010-03-12,13.3,13.37,12.84,13.25,70900,8.35139753474961,8.39535225861671,8.06255220648007,8.32000130341596,112911.640965044,0.0,1.0
2010-03-15,13.38,13.4065,13.15,13.28,24100,8.40163150488344,8.41827150749027,8.25720884074867,8.33883904221615,38380.4026411503,0.0,1.0
2010-03-16,13.4,13.44,13.29,13.44,16100,8.4141899974169,8.43930698248381,8.34511828848288,8.43930698248381,25640.0200216813,0.0,1.0
2010-03-17,13.49,13.68,13.36,13.41,22900,8.47070321381746,8.59000889288531,8.38907301234998,8.42046924368363,36469.34524823,0.0,1.0
2010-03-18,13.41,13.6577,13.34,13.34,11300,8.42046924368363,8.5760061737105,8.37651451981652,8.37651451981652,17995.7904499999,0.0,1.0
2010-03-19,14.5,14.5,13.0,13.5,182700,9.10490708675709,9.10490708675709,8.16302014674774,8.47698246008419,290958.488072123,0.0,1.0
2010-03-22,14.35,14.71,14.24,14.27,50000,9.01071839275615,9.2367712583584,8.94164668382214,8.96048442262232,79627.3913716812,0.0,1.0
2010-03-23,14.41,14.54,13.98,14.32,25100,9.04839387035653,9.13002407182401,8.77838628088718,8.99188065395597,39972.9504685839,0.0,1.0
2010-03-24,14.33,14.58,13.94,14.26,26900,8.9981599002227,9.15514105689092,8.75326929582026,8.95420517635559,42839.5365579644,0.0,1.0
2010-03-25,13.95,14.45,13.91,14.45,29100,8.75954854208699,9.07351085542344,8.73443155702008,9.07351085542344,46343.1417783184,0.0,1.0
2010-03-26,13.94,14.1299,13.87,13.99,18900,8.75326929582026,8.87251218242545,8.70931457195316,8.78466552715391,30099.1539384955,0.0,1.0
2010-03-29,14.3,14.31,13.7428,13.96,82100,8.97932216142251,8.98560140768924,8.62944255944037,8.76582778835372,130748.1766323,0.0,1.0
2010-03-30,14.99,14.99,14.27,14.36,115600,9.41259015382681,9.41259015382681,8.96048442262232,9.01699763902288,184098.528851327,0.0,1.0
2010-03-31,15.1,15.52,14.84,14.85,988300,9.48166186276083,9.74539020596345,9.31840145982588,9.32468070609261,1573915.01785265,0.0,1.0
2010-04-01,14.4,15.5,14.2,15.23,86300,9.0421146240898,9.73283171342999,8.91652969875522,9.56329206422831,137436.877507522,0.0,1.0
2010-04-05,15.04,15.04,14.0,14.44,53900,9.44398638516046,9.44398638516046,8.79094477342064,9.06723160915672,85838.3278986722,0.0,1.0
2010-04-06,15.2,15.3,14.77,14.94,94700,9.54445432542812,9.60724678809541,9.27444673595877,9.38119392249317,150814.279257964,0.0,1.0
2010-04-07,15.34,15.42,15.05,15.13,62200,9.63236377316233,9.68259774329616,9.45026563142719,9.50049960156102,99056.4748663713,0.0,1.0
2010-04-08,15.25,15.4425,15.11,15.22,64200,9.57585055676177,9.6967260473963,9.48794110902756,9.55701281796158,102241.570521239,0.0,1.0
2010-04-09,14.98,15.24,14.83,15.2,22800,9.40631090756008,9.56957131049504,9.31212221355915,9.54445432542812,36310.0904654866,0.0,1.0
2010-04-12,14.83,15.15,14.64,14.94,52000,9.31212221355915,9.51305809409448,9.1928165344913,9.38119392249317,82812.4870265484,0.0,1.0
2010-04-13,15.32,15.36,14.75,14.76,37800,9.61980528062887,9.64492226569579,9.26188824342532,9.26816748969205,60198.3078769909,0.0,1.0
2010-04-14,15.99,16.0,15.35,15.38,64600,10.0405147804997,10.0467940267664,9.63864301942906,9.65748075822924,102878.589652212,0.0,1.0
2010-04-15,16.36,16.41,15.99,15.99,34600,10.2728468923687,10.3042431237023,10.0405147804997,10.0405147804997,55102.1548292033,0.0,1.0
2010-04-16,16.05,16.33,15.9101,16.33,49200,10.0781902581001,10.2540091535685,9.99034360282855,10.2540091535685,78353.3531097342,0.0,1.0
2010-04-19,16.26,16.31,15.51,15.89,32200,10.2100544297014,10.241450661035,9.73911095969672,9.97772231783243,51280.0400433627,0.0,1.0
2010-04-20,16.52,16.66,16.17,16.33,37500,10.3733148326364,10.4612242803706,10.1535412133008,10.2540091535685,59720.5435287606,0.0,1.0
2010-04-21,16.67,16.68,16.12,16.5,59900,10.4675035266373,10.473782772904,10.1221449819672,10.3607563401029,95393.6148632739,0.0,1.0
2010-04-22,17.39,17.45,16.19,16.5,46600,10.9196092578418,10.9572847354422,10.1660997058343,10.3607563401029,74212.7287584067,0.0,1.0
2010-04-23,17.87,17.93,17.03,17.19,46900,11.2210130786448,11.2586885562451,10.6935563922395,10.7940243325072,74690.4931066367,0.0,1.0
2010-04-26,17.19,17.78,17.1105,17.78,39900,10.7940243325072,11.1644998622442,10.7441043246867,11.1644998622442,63542.6583146015,0.0,1.0
2010-04-27,16.66,17.4,16.54,17.05,54100,10.4612242803706,10.9258885041085,10.3858733251698,10.706114884773,86156.8374641587,0.0,1.0
2010-04-28,16.45,16.87,16.43,16.55,60200,10.3293601087692,10.5930884519719,10.3168016162358,10.3921525714365,95871.3792115046,0.0,1.0
2010-04-29,17.33,17.37,16.27,16.61,52600,10.8819337802414,10.9070507653083,10.2163336759681,10.4298280490369,83768.0157230086,0.0,1.0
2010-04-30,16.78,17.715,16.2325,17.34,144100,10.5365752355713,11.1236847615105,10.1927865024679,10.8882130265081,229486.141933185,0.0,1.0
2010-05-03,17.44,17.5,16.03,16.34,84300,10.9510054891754,10.9886809667758,10.0656317655666,10.2602883998352,134251.781852655,0.0,1.0
2010-05-04,16.96,17.36,16.57,17.19,88100,10.6496016683724,10.9007715190416,10.40471106397,10.7940243325072,140303.463596903,0.0,1.0
2010-05-05,16.84,17.49,16.61,16.66,65700,10.5742507131717,10.9824017205091,10.4298280490369,10.4612242803706,104630.392262389,0.0,1.0
2010-05-06,15.95,17.5,15.65,16.72,63000,10.0153977954328,10.9886809667758,9.82702040743093,10.4988997579709,100330.513128318,0.0,1.0
2010-05-07,15.01,16.1,15.0,15.89,97100,9.42514864636027,10.1095864894337,9.41886940009354,9.97772231783243,154636.394043805,0.0,1.0
2010-05-10,15.86,16.44,15.37,15.53,102200,9.95888457903224,10.3230808625025,9.65120151196252,9.75166945223018,162758.387963716,0.0,1.0
2010-05-11,16.68,17.11,15.59,15.62,106100,10.473782772904,10.7437903623734,9.78934492983055,9.80818266863074,168969.324490708,0.0,1.0
2010-05-12,17.42,17.46,15.855,16.32,106300,10.938446996642,10.9635639817089,9.95574495589887,10.2477299073018,169287.834056194,0.0,1.0
2010-05-13,17.05,17.36,16.65,17.28,88400,10.706114884773,10.9007715190416,10.4549450341038,10.8505375489078,140781.227945132,0.0,1.0
2010-05-14,16.74,17.1425,16.38,16.88,79600,10.5114582505044,10.7641979127402,10.2854053849021,10.5993676982386,126766.807063716,0.0,1.0
2010-05-17,17.02,17.16,16.35,16.86,51500,10.7249526235732,10.8131719753535,10.3027600114819,10.6241305072529,81728.0999520135,0.06,1.0
2010-05-18,16.9,17.3,16.74,17.3,82000,10.6493360363329,10.9013913271337,10.5485139200126,10.9013913271337,130130.178564372,0.0,1.0
2010-05-19,16.34,17.11,16.32,16.86,54800,10.2964586292119,10.7816650640034,10.2838558646718,10.6241305072529,86965.0461625306,0.0,1.0
2010-05-20,15.41,16.21,15.33,15.92,80800,9.71043007810004,10.2145406597016,9.66001901993988,10.031800573871,128225.834487819,0.0,1.0
2010-05-21,15.91,16.14,15.12,15.12,112000,10.025499191601,10.1704309838115,9.52768999226947,9.52768999226947,177738.780478166,0.0,1.0
2010-05-24,15.11,16.0,14.99,15.85,78100,9.52138860999946,10.0822116320312,9.44577202275922,9.9876908979809,123941.060315578,0.0,1.0
2010-05-25,15.2,15.27,14.65,14.94,73700,9.57810105042963,9.62221072631977,9.23152502557856,9.41426511140912,116958.465368222,0.0,1.0
2010-05-26,14.98,15.63,14.91,15.3,59400,9.4394706404892,9.84906048804047,9.39536096459907,9.64111487312983,94265.0317893129,0.0,1.0
2010-05-27,15.88,15.91,15.15,15.33,47200,10.006595044791,10.025499191601,9.54659413907953,9.66001901993988,74904.2003443695,0.0,1.0
2010-05-28,15.58,15.86,15.0,15.86,87400,9.81755357669037,9.99399228025092,9.45207340502924,9.99399228025092,138699.726908854,0.0,1.0
2010-06-01,14.82,15.74,14.81,15.38,65200,9.33864852416889,9.91837569301068,9.33234714189887,9.69152593128998,103469.361492646,0.0,1.0
2010-06-02,15.56,15.57,14.77,14.89,77400,9.80495081215033,9.81125219442035,9.30714161281879,9.38275820005903,122830.192937589,0.0,1.0
2010-06-03,15.22,16.09,15.13,15.56,87700,9.59070381496967,10.1389240724614,9.53399137453949,9.80495081215033,139175.812927992,0.0,1.0
2010-06-04,13.93,14.88,13.9,14.86,103100,8.77782550213715,9.37645681778901,8.7589213553271,9.36385405324897,163614.89524374,0.0,1.0
2010-06-07,13.78,14.19,13.69,13.97,84800,8.68330476808686,8.94166144115766,8.62659232765669,8.80303103121723,134573.648076325,0.0,1.0
2010-06-08,13.88,13.94,13.19,13.81,148900,8.74631859078706,8.78412688440717,8.31152321415571,8.70220891489692,236297.360832133,0.0,1.0
2010-06-09,13.92,14.24,13.62,13.95,75800,8.77152411986714,8.97316835250776,8.58248265176655,8.79042826667719,120291.067502187,0.0,1.0
2010-06-10,14.0,14.26,13.84,14.17,88300,8.82193517802729,8.9857711170478,8.72111306170698,8.92905867661762,140127.984966268,0.0,1.0
2010-06-11,14.195,14.22,13.78,13.79,79100,8.94481213229267,8.96056558796772,8.68330476808686,8.68960615035688,125528.013712705,0.0,1.0
2010-06-14,14.08,14.75,13.91,14.35,75100,8.87234623618745,9.29453884827875,8.76522273759712,9.04248355747797,119180.200124199,0.0,1.0
2010-06-15,14.39,14.44,13.75,14.18,63800,9.06768908655805,9.09919599790815,8.6644006212768,8.93536005888764,101247.626736669,0.0,1.0
2010-06-16,14.15,14.53,14.05,14.27,38700,8.91645591207758,9.15590843833832,8.85344208937739,8.99207249931782,61415.0964687948,0.0,1.0
2010-06-17,14.29,14.42,14.07,14.28,18100,9.00467526385786,9.08659323336811,8.86604485391743,8.99837388158784,28723.8564879893,0.0,1.0
2010-06-18,14.15,14.44,13.87,14.4,147500,8.91645591207758,9.09919599790815,8.74001720851704,9.07399046882807,234075.626076156,0.0,1.0
2010-06-21,13.79,14.49,13.72,14.26,39400,8.68960615035688,9.13070290925825,8.64549647446675,8.9857711170478,62525.9638467833,0.0,1.0
2010-06-22,13.46,14.0,13.44,13.83,56100,8.48166053544624,8.82193517802729,8.4690577709062,8.71481167943696,89028.0855787955,0.0,1.0
2010-06-23,13.14,13.43,13.07,13.4,42400,8.28001630280562,8.46275638863618,8.23590662691548,8.44385224182612,67286.8240381627,0.0,1.0
2010-06-24,12.51,13.03,12.5,13.03,89000,7.88302921979439,8.2107010978354,7.87672783752437,8.2107010978354,141238.852344257,0.0,1.0
2010-06-25,13.6,13.74,12.34,12.62,947300,8.56987988722651,8.65809923900678,7.77590572120406,7.9523444247646,1503320.95309791,0.0,1.0
2010-06-28,13.06,13.67,12.95,13.51,59300,8.22960524464546,8.61398956311665,8.16029003967524,8.51316744679634,94106.3364496002,0.0,1.0
2010-06-29,12.43,12.85,12.32,12.77,77700,7.83261816163423,8.09727621697505,7.76330295666402,8.04686515881489,123306.278956727,0.0,1.0
2010-06-30,12.26,12.73,12.25,12.41,46800,7.7254946630439,8.02165962973482,7.71919328077388,7.82001539709419,74269.4189855192,0.0,1.0
2010-07-01,12.47,12.54,11.89,12.27,41300,7.85782369071431,7.90193336660444,7.49234351905318,7.73179604531392,65541.1753013236,0.0,1.0
2010-07-02,12.3,12.61,12.12,12.61,28300,7.75070019212398,7.94604304249458,7.63727531126363,7.94604304249458,44910.7811386793,0.0,1.0
2010-07-06,12.12,12.53,12.01,12.53,92500,7.63727531126363,7.89563198433443,7.56796010629341,7.89563198433443,146793.189234199,0.0,1.0
2010-07-07,12.29,12.3,11.98,12.19,62700,7.74439880985396,7.75070019212398,7.54905595948335,7.68138498715376,99501.9779998302,0.0,1.0
2010-07-08,12.86,12.91,12.4,12.4,68000,8.10357759924507,8.13508451059517,7.81371401482417,7.81371401482417,107912.831004601,0.0,1.0
2010-07-09,13.18,13.21,12.81,12.83,40500,8.30522183188569,8.32412597869575,8.07207068789497,8.08467345243501,64271.6125836224,0.0,1.0
2010-07-12,13.01,13.38,12.98,13.13,41900,8.19809833329536,8.43124947728608,8.1791941864853,8.2737149205356,66493.3473395995,0.0,1.0
2010-07-13,13.96,14.27,12.98,13.25,76800,8.79672964894721,8.99207249931782,8.1791941864853,8.34933150777583,121878.020899314,0.0,1.0
2010-07-14,13.54,13.93,13.41,13.865,39300,8.53207159360639,8.77782550213715,8.45015362409614,8.73686651738203,62367.2685070707,0.0,1.0
2010-07-15,13.24,13.71,12.97,13.55,30700,8.34303012550581,8.63919509219673,8.17289280421528,8.53837297587642,48719.4692917829,0.0,1.0
2010-07-16,12.35,13.13,12.32,13.06,74100,7.78220710347407,8.2737149205356,7.76330295666402,8.22960524464546,117593.246727072,0.0,1.0
2010-07-19,12.36,12.65,12.05,12.37,22900,7.78850848574409,7.97124857157466,7.59316563537349,7.79480986801411,36341.2327941964,0.0,1.0
2010-07-20,12.66,12.73,12.08,12.22,46600,7.97754995384468,8.02165962973482,7.61206978218355,7.70028913396382,73952.0283060939,0.0,1.0
2010-07-21,11.96,12.88,11.9,12.78,71000,7.53645319494331,8.11618036378511,7.4986449013232,8.05316654108491,112673.69119598,0.0,1.0
2010-07-22,12.9,12.93,12.19,12.2,90700,8.12878312832515,8.1476872751352,7.68138498715376,7.68768636942378,143936.673119372,0.0,1.0
2010-07-23,13.88,13.99,12.81,12.87,71500,8.74631859078706,8.81563379575727,8.07207068789497,8.10987898151509,113467.167894543,0.0,1.0
2010-07-26,14.24,14.25,13.65,13.97,63000,8.97316835250776,8.97946973477778,8.60138679857661,8.80303103121723,99978.0640189682,0.0,1.0
2010-07-27,14.16,14.61,14.1,14.41,69500,8.9227572943476,9.20631949649848,8.88494900072749,9.08029185109809,110293.26110029,0.0,1.0
2010-07-28,13.98,14.32,13.81,14.16,36700,8.80933241348725,9.02357941066792,8.70220891489692,8.9227572943476,58241.1896745418,0.0,1.0
2010-07-29,14.08,14.32,13.871,14.06,42500,8.87234623618745,9.02357941066792,8.74064734674404,8.85974347164741,67445.5193778753,0.0,1.0
2010-07-30,14.2,14.4,13.8,13.8,25900,8.94796282342768,9.07399046882807,8.6959075326269,8.6959075326269,41102.0929855758,0.0,1.0
2010-08-02,14.48,14.54,14.18,14.51,28200,9.12440152698823,9.16220982060834,8.93536005888764,9.14330567379828,44752.0857989667,0.0,1.0
2010-08-03,14.24,14.73,14.2,14.4,39000,8.97316835250776,9.28193608373871,8.94796282342768,9.07399046882807,61891.1824879327,0.0,1.0
2010-08-04,14.33,14.515,14.2,14.35,34000,9.02988079293793,9.14645636493329,8.94796282342768,9.04248355747797,53956.4155023003,0.0,1.0
2010-08-05,13.71,14.37,13.7,14.2,31000,8.63919509219673,9.05508632201801,8.63289370992671,8.94796282342768,49195.5553109208,0.0,1.0
2010-08-06,13.53,13.71,13.12,13.45,37300,8.52577021133637,8.63919509219673,8.26741353826558,8.47535915317622,59193.3617128177,0.0,1.0
2010-08-09,13.94,14.0,13.35,13.68,22900,8.78412688440717,8.82193517802729,8.41234533047602,8.62029094538667,36341.2327941964,0.0,1.0
2010-08-10,13.1,13.86,13.09,13.71,56300,8.25481077372554,8.73371582624702,8.24850939145552,8.63919509219673,89345.4762582207,0.0,1.0
2010-08-11,12.11,13.01,12.1,12.96,75700,7.63097392899361,8.19809833329536,7.62467254672359,8.16659142194526,120132.372162474,0.0,1.0
2010-08-12,11.84,12.33,11.77,11.84,57000,7.46083660770308,7.76960433893404,7.41672693181294,7.46083660770308,90456.3436362093,0.0,1.0
2010-08-13,11.73,12.02,11.54,11.77,51600,7.39152140273287,7.57426148856343,7.27179513960249,7.41672693181294,81886.7952917263,0.0,1.0
2010-08-16,12.16,12.22,11.6,11.6,47400,7.6624808403437,7.70028913396382,7.30960343322261,7.30960343322261,75221.5910237951,0.0,1.0
2010-08-17,12.51,12.58,12.18,12.28,38700,7.9208375134145,7.96515874650315,7.71189455742515,7.77521060469465,61121.945650328,0.06,1.0
2010-08-18,12.64,12.77,12.31,12.51,37900,8.00314837486486,8.0854592363152,7.7942054188755,7.9208375134145,59858.4428978663,0.0,1.0
2010-08-19,11.63,12.7,11.6,12.54,43500,7.3636562974429,8.04113800322655,7.34466148326205,7.93983232759535,68702.9621650973,0.0,1.0
2010-08-20,11.91,11.98,11.36,11.54,59900,7.5409412297975,7.58526246288615,7.19270296981525,7.30667185490035,94604.7685905593,0.0,1.0
2010-08-23,11.29,12.09,11.2,12.04,32200,7.1483817367266,7.6549101148826,7.09139729418405,7.62325209124785,50855.9857865778,0.0,1.0
2010-08-24,11.35,11.57,11.2,11.45,50000,7.1863713650883,7.3256666690812,7.09139729418405,7.2496874123578,78968.9220288474,0.0,1.0
2010-08-25,11.48,11.51,11.19,11.22,49900,7.26868222653865,7.2876770407195,7.0850656894571,7.10406050363795,78810.9841847898,0.0,1.0
2010-08-26,11.43,11.8,11.43,11.53,20600,7.2370242029039,7.47129357780105,7.2370242029039,7.3003402501734,32535.1958758852,0.0,1.0
2010-08-27,12.03,12.09,11.58,11.64,31900,7.6169204865209,7.6549101148826,7.33199827380815,7.36998790216985,50382.1722544047,0.0,1.0
2010-08-30,11.3,12.22,11.27,11.93,42600,7.15471334145355,7.73722097633295,7.1357185272727,7.5536044392514,67281.521568578,0.0,1.0
2010-08-31,11.6,11.66,11.31,11.32,30700,7.34466148326205,7.38265111162375,7.1610449461805,7.16737655090745,48486.9181257123,0.0,1.0
2010-09-01,12.57,12.66,11.63,11.77,45000,7.9588271417762,8.01581158431875,7.3636562974429,7.4522987636202,71072.0298259628,0.0,1.0
2010-09-02,12.57,12.61,12.25,12.49,42900,7.9588271417762,7.984153560684,7.7562157905138,7.9081743039606,67755.3351007512,0.0,1.0
2010-09-03,12.97,13.0,12.58,12.74,27000,8.21209133085421,8.23108614503506,7.96515874650315,8.06646442213436,42643.2178955776,0.0,1.0
2010-09-07,11.93,12.93,11.89,12.93,25000,7.5536044392514,8.1867649119464,7.5282780203436,8.1867649119464,39484.4610144237,0.0,1.0
2010-09-08,12.07,12.25,11.94,11.97,17100,7.6422469054287,7.7562157905138,7.55993604397835,7.5789308581592,27007.3713338658,0.0,1.0
2010-09-09,12.04,12.31,11.94,12.31,19700,7.62325209124785,7.7942054188755,7.55993604397835,7.7942054188755,31113.7552793659,0.0,1.0
2010-09-10,12.15,12.21,11.85,12.05,21400,7.6928997432443,7.730889371606,7.5029516014358,7.6295836959748,33798.6986283467,0.0,1.0
2010-09-13,13.12,13.16,12.12,12.25,37100,8.30706540175846,8.33239182066626,7.67390492906345,7.7562157905138,58594.9401454048,0.0,1.0
2010-09-14,13.1,13.15,12.66,13.09,41700,8.29440219230456,8.32606021593931,8.01581158431875,8.28807058757761,65860.0809720588,0.0,1.0
2010-09-15,12.57,13.3,12.42,13.05,47500,7.9588271417762,8.42103428684356,7.86385307087195,8.26274416866981,75020.4759274051,0.0,1.0
2010-09-16,12.41,12.64,12.05,12.44,35900,7.857521466145,8.00314837486486,7.6295836959748,7.87651628032585,56699.6860167125,0.0,1.0
2010-09-17,12.56,13.01,12.43,12.62,75100,7.95249553704925,8.23741774976201,7.8701846755989,7.99048516541095,118611.320887329,0.0,1.0
2010-09-20,13.26,13.33,12.26,12.64,44900,8.39570786793576,8.44002910102441,7.76254739524075,8.00314837486486,70914.091981905,0.0,1.0
2010-09-21,13.24,13.64,12.62,12.62,23900,8.38304465848186,8.63630884755986,7.99048516541095,7.99048516541095,37747.1447297891,0.0,1.0
2010-09-22,12.54,13.16,12.46,13.14,17700,7.93983232759535,8.33239182066626,7.88917948977975,8.31972861121236,27954.998398212,0.0,1.0
2010-09-23,12.09,12.71,12.07,12.4,14500,7.6549101148826,8.04746960795351,7.6422469054287,7.85118986141805,22900.9873883658,0.0,1.0
2010-09-24,12.85,12.89,12.32,12.32,48700,8.13611207413081,8.16143849303861,7.80053702360245,7.80053702360245,76915.7300560974,0.0,1.0
2010-09-27,12.62,12.89,12.56,12.89,27800,7.99048516541095,8.16143849303861,7.95249553704925,8.16143849303861,43906.7206480392,0.0,1.0
2010-09-28,12.72,12.77,12.1,12.69,36000,8.05380121268045,8.0854592363152,7.66124171960955,8.0348063984996,56857.6238607702,0.0,1.0
2010-09-29,12.9,13.13,12.52,12.63,33800,8.16777009776556,8.31339700648541,7.92716911814145,7.9968167701379,53382.9912915009,0.0,1.0
2010-09-30,13.06,13.41,12.99,13.05,29200,8.26907577339676,8.49068193884001,8.22475454030811,8.26274416866981,46117.8504648469,0.0,1.0
2010-10-01,13.21,13.32,13.0,13.23,22400,8.36404984430101,8.43369749629746,8.23108614503506,8.37671305375491,35378.0770689237,0.0,1.0
2010-10-04,12.66,13.14,12.44,13.13,22500,8.01581158431875,8.31972861121236,7.87651628032585,8.31339700648541,35536.0149129814,0.0,1.0
2010-10-05,13.4,13.43,12.59,12.84,42100,8.48435033411306,8.50334514829391,7.9714903512301,8.12978046940385,66491.8323482896,0.0,1.0
2010-10-06,13.16,13.42,12.93,12.94,48100,8.33239182066626,8.49701354356696,8.1867649119464,8.19309651667336,75968.1029917512,0.0,1.0
2010-10-07,13.08,13.32,12.94,13.32,20500,8.28173898285066,8.43369749629746,8.19309651667336,8.43369749629746,32377.2580318274,0.0,1.0
2010-10-08,13.38,13.59,12.85,12.85,35400,8.47168712465916,8.60465082392511,8.13611207413081,8.13611207413081,55909.996796424,0.0,1.0
2010-10-11,13.32,13.46,13.09,13.4,21500,8.43369749629746,8.52233996247476,8.28807058757761,8.48435033411306,33956.6364724044,0.0,1.0
2010-10-12,13.03,13.24,12.83,13.24,18300,8.25008095921591,8.38304465848186,8.12344886467691,8.38304465848186,28902.6254625582,0.0,1.0
2010-10-13,13.31,13.63,12.8419,13.12,53300,8.42736589157051,8.62997724283291,8.13098347430198,8.30706540175846,84180.8708827514,0.0,1.0
2010-10-14,13.17,13.3,12.95,13.26,26100,8.33872342539321,8.42103428684356,8.19942812140031,8.39570786793576,41221.7772990584,0.0,1.0
2010-10-15,12.83,13.48,12.79,13.48,53500,8.12344886467691,8.53500317192866,8.09812244576911,8.53500317192866,84496.7465708667,0.0,1.0
2010-10-18,13.74,13.75,12.7,12.91,34500,8.69962489482936,8.70595649955631,8.04113800322655,8.17410170249251,54488.5561999047,0.0,1.0
2010-10-19,13.29,13.84,13.1,13.5,44900,8.41470268211661,8.76294094209886,8.29440219230456,8.54766638138256,70914.091981905,0.0,1.0
2010-10-20,13.46,13.7,13.03,13.42,17600,8.52233996247476,8.67429847592156,8.25008095921591,8.49701354356696,27797.0605541543,0.0,1.0
2010-10-21,13.03,13.83,12.96,13.58,20100,8.25008095921591,8.75660933737191,8.20575972612726,8.59831921919816,31745.5066555967,0.0,1.0
2010-10-22,13.14,13.46,12.78,13.13,12900,8.31972861121236,8.52233996247476,8.09179084104215,8.31339700648541,20373.9818834426,0.0,1.0
2010-10-25,13.17,13.48,13.01,13.31,26700,8.33872342539321,8.53500317192866,8.23741774976201,8.42736589157051,42169.4043634045,0.0,1.0
2010-10-26,13.3,13.47,13.08,13.11,40300,8.42103428684356,8.52867156720171,8.28173898285066,8.30073379703151,63648.9511552511,0.0,1.0
2010-10-27,13.11,13.39,12.9,13.22,32800,8.30073379703151,8.47801872938611,8.16777009776556,8.37038144902796,51803.6128509239,0.0,1.0
2010-10-28,12.91,13.29,12.84,13.29,14000,8.17410170249251,8.41470268211661,8.12978046940385,8.41470268211661,22111.2981680773,0.0,1.0
2010-10-29,12.86,12.9,12.76,12.76,19900,8.14244367885776,8.16777009776556,8.07912763158826,8.07912763158826,31429.6309674813,0.0,1.0
2010-11-01,12.15,12.84,11.98,12.77,32200,7.6928997432443,8.12978046940385,7.58526246288615,8.0854592363152,50855.9857865778,0.0,1.0
2010-11-02,12.69,12.69,12.29,12.36,38200,8.0348063984996,8.0348063984996,7.7815422094216,7.82586344251025,60332.2564300395,0.0,1.0
2010-11-03,12.94,12.95,12.4101,12.74,20600,8.19309651667336,8.19942812140031,7.85758478219227,8.06646442213436,32535.1958758851,0.0,1.0
2010-11-04,13.44,13.56,13.11,13.11,58500,8.50967675302086,8.58565600974426,8.30073379703151,8.30073379703151,92393.6387737515,0.0,1.0
2010-11-05,13.47,13.75,13.47,13.51,27300,8.52867156720171,8.70595649955631,8.52867156720171,8.55399798610951,43117.0314277507,0.0,1.0
2010-11-08,13.3,13.41,13.02,13.41,25800,8.42103428684356,8.49068193884001,8.24374935448896,8.49068193884001,40747.9637668853,0.0,1.0
2010-11-09,12.92,13.3,12.86,13.3,22900,8.18043330721946,8.42103428684356,8.14244367885776,8.42103428684356,36167.7662892121,0.0,1.0
2010-11-10,12.96,13.02,12.6,12.98,32700,8.20575972612726,8.24374935448896,7.97782195595705,8.21842293558116,51645.6750068662,0.0,1.0
2010-11-11,12.58,12.96,12.57,12.78,15900,7.96515874650315,8.20575972612726,7.9588271417762,8.09179084104215,25112.1172051735,0.0,1.0
2010-11-12,12.48,12.66,12.34,12.42,32700,7.90184269923365,8.01581158431875,7.81320023305635,7.86385307087195,51645.6750068663,0.0,1.0
2010-11-15,12.61,12.75,12.4,12.62,14100,7.984153560684,8.0727960268613,7.85118986141805,7.99048516541095,22269.236012135,0.0,1.0
2010-11-16,12.34,12.46,12.24,12.41,36800,7.857521466145,7.93393172351432,7.79384625167057,7.90209411627711,57793.2878652119,0.07,1.0
2010-11-17,12.73,12.95,12.67,12.85,20200,8.10585480259529,8.24594027443904,8.06764967391063,8.18226505996461,31723.4895347087,0.0,1.0
2010-11-18,12.77,13.12,12.65,12.96,40100,8.13132488838506,8.35418813904558,8.05491463101574,8.25230779588649,62975.8381357336,0.0,1.0
2010-11-19,12.92,12.98,12.81,12.89,29000,8.22683771009671,8.26504283878137,8.15679497417484,8.20773514575438,45543.6235894333,0.0,1.0
2010-11-22,12.92,12.99,12.51,12.81,13800,8.22683771009671,8.27141036022882,7.96576933075154,8.15679497417484,21672.4829494545,0.0,1.0
2010-11-23,12.97,13.0,12.71,12.71,37800,8.25867531733393,8.27777788167626,8.09311975970041,8.09311975970041,59363.7576441579,0.0,1.0
2010-11-24,13.47,13.5,12.59,13.08,49000,8.57705138970609,8.59615395404842,8.01670950233109,8.32871805325581,76953.0191683528,0.0,1.0
2010-11-26,13.43,13.5,13.23,13.31,10100,8.55158130391632,8.59615395404842,8.42423087496745,8.475171046547,15861.7447673544,0.0,1.0
2010-11-29,13.61,13.63,13.16,13.28,18000,8.6661966899703,8.67893173286519,8.37965822483535,8.45606848220467,28268.4560210276,0.0,1.0
2010-11-30,13.7,13.7,13.19,13.4,57900,8.72350438299729,8.72350438299729,8.39876078917768,8.53247873957399,90930.200200972,0.0,1.0
2010-12-01,14.12,14.24,13.38,13.95,72100,8.99094028378991,9.06735054115923,8.51974369667911,8.88269241918337,113230.871062005,0.0,1.0
2010-12-02,14.54,14.57,13.99,14.16,47300,9.25837618458252,9.27747874892485,8.90816250497314,9.01641036957968,74283.2205441447,0.0,1.0
2010-12-03,14.91,14.97,14.34,14.5,41400,9.49397447813793,9.53217960682259,9.13102575563366,9.23290609879275,65017.4488483633,0.0,1.0
2010-12-06,14.87,14.9,14.67,14.83,88200,9.46850439234815,9.48760695669048,9.34115396339929,9.44303430655838,138515.434503035,0.0,1.0
2010-12-07,15.03,15.38,14.84,15.07,110700,9.57038473550725,9.79324798616776,9.44940182800582,9.59585482129702,173851.004529319,0.0,1.0
2010-12-08,14.9,15.09,14.84,15.07,20400,9.48760695669048,9.6085898641919,9.44940182800582,9.59585482129702,32037.5834904979,0.0,1.0
2010-12-09,14.99,15.05,14.63,15.03,34800,9.54491464971747,9.58311977840213,9.31568387760951,9.57038473550725,54652.34830732,0.0,1.0
2010-12-10,15.5,15.61,14.81,14.99,37300,9.86965824353708,9.93970097945896,9.43029926366349,9.54491464971747,58578.5227546849,0.0,1.0
2010-12-13,14.89,15.53,14.88,15.53,82800,9.48123943524304,9.88876080787941,9.4748719137956,9.88876080787941,130034.897696727,0.0,1.0
2010-12-14,14.79,15.02,14.59,15.02,42400,9.41756422076861,9.5640172140598,9.29021379181974,9.5640172140598,66587.9186273093,0.0,1.0
2010-12-15,14.69,14.87,14.58,14.8,44700,9.35388900629417,9.46850439234815,9.2838462703723,9.42393174221605,70199.9991188851,0.0,1.0
2010-12-16,15.23,15.35,14.62,14.79,27100,9.69773516445611,9.77414542182543,9.30931635616207,9.41756422076861,42559.7310094359,0.0,1.0
2010-12-17,14.38,15.33,14.34,15.29,204000,9.15649584142343,9.76141037893054,9.13102575563366,9.73594029314077,320375.834904979,0.0,1.0
2010-12-20,14.08,14.55,13.88,14.43,38900,8.96547019800013,9.26474370602997,8.83811976905127,9.18833344866065,61091.2744009985,0.0,1.0
2010-12-21,14.73,14.7899,14.115,14.22,31200,9.37935909208395,9.41750054555413,8.98775652306619,9.05461549826434,48998.6571031144,0.0,1.0
2010-12-22,15.17,15.39,14.98,14.98,11300,9.65953003577145,9.7996155076152,9.53854712827003,9.53854712827003,17746.3085020895,0.0,1.0
2010-12-23,14.88,15.41,14.81,15.19,18000,9.4748719137956,9.81235055051009,9.43029926366349,9.67226507866634,28268.4560210275,0.0,1.0
2010-12-27,15.04,15.1,14.78,14.87,14100,9.57675225695469,9.61495738563935,9.41119669932116,9.46850439234815,22143.6238831383,0.0,1.0
2010-12-28,15.04,15.19,14.94,15.1,29900,9.57675225695469,9.67226507866634,9.51307704248025,9.61495738563935,46957.0463904847,0.0,1.0
2010-12-29,15.02,15.1,14.98,15.1,24100,9.5640172140598,9.61495738563935,9.53854712827003,9.61495738563935,37848.321672598,0.0,1.0
2010-12-30,14.84,15.06,14.701,15.03,13300,9.44940182800582,9.58948729984957,9.36089327988636,9.57038473550725,20887.2480599815,0.0,1.0
2010-12-31,14.78,15.06,14.71,14.79,27600,9.41119669932116,9.58948729984957,9.36662404918906,9.41756422076861,43344.9658989089,0.0,1.0
2011-01-03,15.07,15.205,14.81,14.99,46100,9.59585482129702,9.6818163608375,9.43029926366349,9.54491464971747,72398.6568094094,0.0,1.0
2011-01-04,14.55,15.18,14.44,15.18,36800,9.26474370602997,9.66589755721889,9.19470097010809,9.66589755721889,57793.2878652119,0.0,1.0
2011-01-05,14.93,14.95,14.4,14.51,20100,9.50670952103281,9.5194445639277,9.16923088431832,9.23927362024019,31566.4425568141,0.0,1.0
2011-01-06,15.01,15.1,14.82,14.89,23200,9.55764969261236,9.61495738563935,9.43666678511094,9.48123943524304,36434.8988715466,0.0,1.0
2011-01-07,14.69,15.09,14.42,15.09,15700,9.35388900629417,9.6085898641919,9.18196592721321,9.6085898641919,24656.3755294518,0.0,1.0
2011-01-10,14.37,14.675,14.22,14.52,27400,9.15012831997599,9.34433772412301,9.05461549826434,9.24564114168764,43030.8719431197,0.0,1.0
2011-01-11,14.64,14.79,14.3,14.43,51100,9.32205139905696,9.41756422076861,9.10555566984389,9.18833344866065,80251.0057041393,0.0,1.0
2011-01-12,14.97,15.1,14.83,14.84,16000,9.53217960682259,9.61495738563935,9.44303430655838,9.44940182800582,25127.5164631356,0.0,1.0
2011-01-13,15.04,15.08,14.78,14.79,15600,9.57675225695469,9.60222234274446,9.41119669932116,9.41756422076861,24499.3285515572,0.0,1.0
2011-01-14,14.53,15.15,14.14,15.06,73600,9.25200866313508,9.64679499287656,9.00367532668479,9.58948729984957,115586.575730424,0.0,1.0
2011-01-18,14.12,14.42,13.85,14.42,27800,8.99094028378991,9.18196592721321,8.81901720470894,9.18196592721321,43659.0598546981,0.0,1.0
2011-01-19,13.16,14.06,13.12,14.06,66100,8.37965822483535,8.95273515510525,8.35418813904558,8.95273515510525,103808.052388329,0.0,1.0
2011-01-20,12.92,13.38,12.89,13.16,57800,8.22683771009671,8.51974369667911,8.20773514575438,8.37965822483535,90773.1532230774,0.0,1.0
2011-01-21,12.65,13.03,12.6,13.03,40700,8.05491463101574,8.29688044601859,8.02307702377853,8.29688044601859,63918.1200031012,0.0,1.0
2011-01-24,12.85,12.92,12.75,12.78,102300,8.18226505996461,8.22683771009671,8.11858984549018,8.13769240983251,160659.058386173,0.0,1.0
2011-01-25,13.17,13.21,12.71,12.71,187300,8.3860257462828,8.41149583207257,8.09311975970041,8.09311975970041,294148.989596581,0.0,1.0
2011-01-26,13.73,13.78,13.15,13.25,56100,8.74260694733962,8.77444455457684,8.37329070338791,8.43696591786234,88103.3545988692,0.0,1.0
2011-01-27,12.8,13.62,12.66,13.62,241600,8.15042745272739,8.67256421141774,8.06128215246319,8.67256421141774,379425.498593348,0.0,1.0
2011-01-28,12.12,12.91,12.12,12.82,166700,7.71743599430125,8.22047018864927,7.71743599430125,8.16316249562228,261797.312150294,0.0,1.0
2011-01-31,12.22,12.46,11.85,12.26,137300,7.78111120877568,7.93393172351432,7.54551291522028,7.80658129456546,215625.500649283,0.0,1.0
2011-02-01,12.11,12.477,11.89,12.28,113600,7.71106847285381,7.94475650997498,7.57098300101006,7.81931633746034,178405.366888263,0.0,1.0
2011-02-02,11.94,12.08,11.9,12.05,93900,7.60282060824727,7.69196590851148,7.5773505224575,7.67286334416915,147467.112243027,0.0,1.0
2011-02-03,11.93,12.19,11.84,12.01,65500,7.59645308679983,7.76200864443335,7.53914539377284,7.64739325837937,102865.770520961,0.0,1.0
2011-02-04,11.83,11.94,11.66,11.94,32800,7.5327778723254,7.60282060824727,7.42453000771886,7.60282060824727,51511.408749428,0.0,1.0
2011-02-07,12.02,12.12,11.82,11.86,81900,7.65376077982682,7.71743599430125,7.52641035087795,7.55188043666773,128621.474895675,0.0,1.0
2011-02-08,11.99,12.01,11.9,11.98,26300,7.63465821548449,7.64739325837937,7.5773505224575,7.62829069403705,41303.3551862792,0.0,1.0
2011-02-09,11.8,11.97,11.68,11.95,55000,7.51367530798307,7.6219231725896,7.43726505061375,7.60918812969472,86375.8378420286,0.0,1.0
2011-02-10,11.73,11.92,11.69,11.7,18700,7.46910265785096,7.59008556535239,7.44363257206119,7.45000009350863,29367.7848662898,0.0,1.0
2011-02-11,11.8,11.8896,11.63,11.63,34900,7.51367530798307,7.57072830015216,7.40542744337653,7.40542744337653,54809.3952852145,0.0,1.0
2011-02-14,11.63,11.88,11.604,11.73,72600,7.45000009350863,7.61014626920744,7.43334489123596,7.51405856378816,113333.958309033,0.07,1.0
2011-02-15,11.47,11.733,11.43,11.56,34200,7.34750654106139,7.51598031789654,7.32188315294959,7.40515916431297,53388.7241621065,0.0,1.0
2011-02-16,11.59,11.65,11.55,11.55,30300,7.42437670539682,7.46281178756454,7.39875331728501,7.39875331728501,47300.5363190593,0.0,1.0
2011-02-17,11.52,11.6599,11.5,11.59,28700,7.37953577620116,7.46915357612221,7.36672408214525,7.42437670539682,44802.818229604,0.0,1.0
2011-02-18,11.52,11.69,11.5,11.6,35000,7.37953577620116,7.48843517567635,7.36672408214525,7.43078255242478,54637.5832068341,0.0,1.0
2011-02-22,11.26,11.55,11.2,11.5,102100,7.21298375347439,7.39875331728501,7.17454867130668,7.36672408214525,159385.635583365,0.0,1.0
2011-02-23,11.18,11.46,11.1,11.25,33300,7.16173697725078,7.34110069403344,7.11049020102716,7.20657790644644,51983.7577367879,0.0,1.0
2011-02-24,11.12,11.29,10.92,11.23,47800,7.12330189508306,7.23220129455825,6.99518495452401,7.19376621239054,74619.3279224763,0.0,1.0
2011-02-25,11.39,11.43,11.02,11.14,34700,7.29625976483778,7.32188315294959,7.05924342480354,7.13611358913897,54169.2610650612,0.0,1.0
2011-02-28,11.51,11.68,11.34,11.52,61700,7.3731299291732,7.4820293286484,7.26423052969801,7.37953577620116,96318.2538246191,0.0,1.0
2011-03-01,11.11,11.54,11.09,11.54,29800,7.11689604805511,7.39234747025706,7.1040843539992,7.39234747025706,46519.9994161045,0.0,1.0
2011-03-02,11.36,11.47,10.96,11.08,33400,7.27704222375392,7.34750654106139,7.02080834263582,7.09767850697125,52139.8651173788,0.0,1.0
2011-03-03,11.62,11.67,11.5,11.5,34600,7.44359424648068,7.47562348162044,7.36672408214525,7.36672408214525,54013.1536844703,0.0,1.0
2011-03-04,11.58,11.75,11.22,11.59,31900,7.41797085836887,7.52687025784406,7.18736036536259,7.42437670539682,49798.2544085145,0.0,1.0
2011-03-07,11.6,11.71,11.01,11.65,52700,7.43078255242478,7.50124686973225,7.05283757777558,7.46281178756454,82268.5895714331,0.0,1.0
2011-03-08,12.04,12.19,11.64,11.64,32600,7.71263982165468,7.80872752707397,7.45640594053659,7.45640594053659,50891.0060726512,0.0,1.0
2011-03-09,11.99,12.28,11.81,12.05,34000,7.68061058651492,7.86638015032554,7.56530534001178,7.71904566868263,53076.5094009246,0.0,1.0
2011-03-10,11.77,11.85,11.59,11.8,69000,7.53968195189997,7.59092872812359,7.42437670539682,7.55889949298382,107714.092607759,0.0,1.0
2011-03-11,11.34,12.05,11.33,11.68,40300,7.26423052969801,7.71904566868263,7.25782468267006,7.4820293286484,62911.2743781548,0.0,1.0
2011-03-14,11.23,11.35,11.01,11.18,26400,7.19376621239054,7.27063637672597,7.05283757777558,7.16173697725078,41212.348476012,0.0,1.0
2011-03-15,11.28,11.53,10.82,10.82,68600,7.2257954475303,7.38594162322911,6.93112648424449,6.93112648424449,107089.663085395,0.0,1.0
2011-03-16,11.04,11.27,11.02,11.26,56100,7.07205511885944,7.21938960050235,7.05924342480354,7.21298375347439,87576.2405115256,0.0,1.0
2011-03-17,11.13,11.32,10.82,11.32,77600,7.12970774211101,7.25141883564211,6.93112648424449,7.25141883564211,121139.327338581,0.0,1.0
2011-03-18,11.3,11.7399,11.15,11.23,103600,7.2386071415862,7.52040035234583,7.14251943616692,7.19376621239054,161727.246292229,0.0,1.0
2011-03-21,11.53,11.53,11.2,11.46,36000,7.38594162322911,7.38594162322911,7.17454867130668,7.34110069403344,56198.6570127437,0.0,1.0
2011-03-22,11.57,11.67,11.26,11.52,33100,7.41156501134092,7.47562348162044,7.21298375347439,7.37953577620116,51671.542975606,0.0,1.0
2011-03-23,11.54,11.68,11.38,11.56,40600,7.39234747025706,7.4820293286484,7.28985391780982,7.40515916431297,63379.5965199276,0.0,1.0
2011-03-24,11.36,11.8,11.31,11.61,21600,7.27704222375392,7.55889949298382,7.24501298861416,7.43718839945273,33719.1942076462,0.0,1.0
2011-03-25,11.41,11.8,11.33,11.41,22400,7.30907145889368,7.55889949298382,7.25782468267006,7.30907145889368,34968.0532523739,0.0,1.0
2011-03-28,11.24,11.98,11.24,11.79,37700,7.20017205941849,7.67420473948697,7.20017205941849,7.55249364595587,58852.4824827899,0.0,1.0
2011-03-29,11.32,11.3739,11.2,11.28,61300,7.25141883564211,7.28594635112277,7.17454867130668,7.2257954475303,95693.8243022552,0.0,1.0
2011-03-30,11.32,11.64,11.3,11.42,47400,7.25141883564211,7.45640594053659,7.2386071415862,7.31547730592163,73994.8984001125,0.0,1.0
2011-03-31,11.25,11.46,11.22,11.33,74700,7.20657790644644,7.34110069403344,7.18736036536259,7.25782468267006,116612.213301443,0.0,1.0
2011-04-01,11.58,11.77,11.31,11.4,97700,7.41797085836887,7.53968195189997,7.24501298861416,7.30266561186573,152516.910837363,0.0,1.0
2011-04-04,11.73,11.86,11.66,11.66,18100,7.51405856378816,7.59733457515154,7.46921763459249,7.46921763459249,28255.4358869628,0.0,1.0
2011-04-05,11.95,12.0,11.655,11.67,90400,7.65498719840311,7.68701643354287,7.46601471107851,7.47562348162044,141121.072054223,0.0,1.0
2011-04-06,12.4,12.43,11.935,12.04,71000,7.94325031466097,7.96246785574482,7.64537842786118,7.71263982165468,110836.240219578,0.0,1.0
2011-04-07,12.33,12.67,12.24,12.49,61700,7.8984093854653,8.11620818441568,7.84075676221373,8.00090293791254,96318.253824619,0.0,1.0
2011-04-08,11.82,12.45,11.74,12.45,49900,7.57171118703973,7.97527954980073,7.52046441081611,7.97527954980073,77897.5829148864,0.0,1.0
2011-04-11,11.77,11.95,11.66,11.79,41600,7.53968195189997,7.65498719840311,7.46921763459249,7.55249364595587,64940.6703258371,0.0,1.0
2011-04-12,11.68,11.78,11.55,11.62,86600,7.4820293286484,7.54608779892792,7.39875331728501,7.44359424648068,135188.991591767,0.0,1.0
2011-04-13,11.68,11.83,11.65,11.79,56000,7.4820293286484,7.57811703406768,7.46281178756454,7.55249364595587,87420.1331309345,0.0,1.0
2011-04-14,11.64,11.83,11.54,11.54,38500,7.45640594053659,7.57811703406768,7.39234747025706,7.39234747025706,60101.3415275175,0.0,1.0
2011-04-15,11.83,11.92,11.61,11.61,53300,7.57811703406768,7.63576965731925,7.43718839945273,7.43718839945273,83205.2338549788,0.0,1.0
2011-04-18,11.63,11.79,11.57,11.61,33400,7.45000009350863,7.55249364595587,7.41156501134092,7.43718839945273,52139.8651173789,0.0,1.0
2011-04-19,11.47,11.71,11.44,11.71,29100,7.34750654106139,7.50124686973225,7.32828899997754,7.50124686973225,45427.2477519678,0.0,1.0
2011-04-20,11.62,11.7523,11.42,11.65,34500,7.44359424648068,7.52834360266049,7.31547730592163,7.46281178756454,53857.0463038794,0.0,1.0
2011-04-21,11.63,11.78,11.46,11.72,70800,7.45000009350863,7.54608779892792,7.34110069403344,7.50765271676021,110524.025458396,0.0,1.0
2011-04-25,11.44,11.575,11.2892,11.57,27700,7.32828899997754,7.41476793485489,7.23168882679601,7.41156501134092,43241.7444236944,0.0,1.0
2011-04-26,12.11,12.34,11.42,11.42,44100,7.75748075085035,7.90481523249325,7.31547730592163,7.31547730592163,68843.354840611,0.0,1.0
2011-04-27,12.87,13.2,12.56,12.56,309800,8.24432512497473,8.45571807689716,8.04574386710821,8.04574386710821,483620.665070778,0.0,1.0
2011-04-28,12.69,12.87,12.46,12.87,126000,8.12901987847159,8.24432512497473,7.98168539682868,8.24432512497473,196695.299544603,0.0,1.0
2011-04-29,12.73,12.775,12.52,12.66,48000,8.1546432665834,8.18346957820918,8.0201204789964,8.10980233738773,74931.5426836582,0.0,1.0
2011-05-02,12.39,12.716,12.32,12.716,50000,7.93684446763302,8.14567508074426,7.89200353843735,8.14567508074426,78053.6902954773,0.0,1.0
2011-05-03,12.48,12.54,12.3,12.36,44000,7.99449709088459,8.0329321730523,7.87919184438144,7.91762692654916,68687.24746002,0.0,1.0
2011-05-04,12.42,12.57,12.32,12.5,28300,7.95606200871687,8.05214971413616,7.89200353843735,8.00730878494049,44178.3887072402,0.0,1.0
2011-05-05,12.17,12.63,12.02,12.33,36000,7.79591583301806,8.09058479630387,7.69982812759878,7.8984093854653,56198.6570127437,0.0,1.0
2011-05-06,12.02,12.33,12.0,12.33,20000,7.69982812759878,7.8984093854653,7.68701643354287,7.8984093854653,31221.4761181909,0.0,1.0
2011-05-09,12.22,12.2799,11.93,12.0,22000,7.82794506815782,7.86631609185526,7.6421755043472,7.68701643354287,34343.62373001,0.0,1.0
2011-05-10,12.42,12.42,12.2216,12.28,14500,7.95606200871687,7.95606200871687,7.8289700036823,7.86638015032554,22635.5701856884,0.0,1.0
2011-05-11,12.08,12.36,12.01,12.36,39000,7.73826320976649,7.91762692654916,7.69342228057082,7.91762692654916,60881.8784304723,0.0,1.0
2011-05-12,12.38,12.5392,12.07,12.07,26300,7.93043862060506,8.03241970529006,7.73185736273854,7.73185736273854,41056.2410954211,0.0,1.0
2011-05-13,12.0,12.38,11.92,12.38,40000,7.68701643354287,7.93043862060506,7.63576965731925,7.93043862060506,62442.9522363819,0.0,1.0
2011-05-16,11.86,12.09,11.69,11.92,57900,7.59733457515154,7.74466905679444,7.48843517567635,7.63576965731925,90386.1733621627,0.0,1.0
2011-05-17,12.37,12.44,11.7,11.7,69500,7.96887370277278,8.01396838015306,7.53725321927579,7.53725321927579,107884.129183885,0.07,1.0
2011-05-18,12.5,12.54,12.39,12.39,50200,8.05262096076473,8.07838934783918,7.98175789631,7.98175789631,77924.9393529642,0.0,1.0
2011-05-19,12.48,12.69,12.43,12.6,104100,8.03973676722751,8.17502079936835,8.00752628338445,8.11704192845085,161593.350331545,0.0,1.0
2011-05-20,12.6,12.737,12.4,12.4,57000,8.11704192845085,8.20529865418083,7.98819999307861,7.98819999307861,88480.5088270709,0.0,1.0
2011-05-23,12.36,12.61,12.34,12.34,78400,7.96243160600416,8.12348402521946,7.94954741246694,7.94954741246694,121699.506877936,0.0,1.0
2011-05-24,12.21,12.44,12.0,12.4,112900,7.86580015447499,8.01396838015306,7.73051612233414,7.98819999307861,175253.499062742,0.0,1.0
2011-05-25,12.47,12.5,12.16,12.16,92500,8.03329467045889,8.05262096076473,7.83358967063193,7.83358967063193,143586.790640422,0.0,1.0
2011-05-26,12.61,12.69,12.29,12.44,41800,8.12348402521946,8.17502079936835,7.91733692862388,8.01396838015306,64885.7064731853,0.0,1.0
2011-05-27,12.56,12.74,12.43,12.69,29400,8.0912735413764,8.20723128321141,8.00752628338445,8.17502079936835,45637.3150792261,0.0,1.0
2011-05-31,12.64,12.94,12.59,12.73,168600,8.14281031552529,8.33607321858365,8.11059983168223,8.2007891864428,261716.031372705,0.0,1.0
2011-06-01,12.1,12.67,12.0,12.63,106000,7.79493709002026,8.16213660583113,7.73051612233414,8.13636821875668,164542.700625781,0.0,1.0
2011-06-02,12.32,12.44,12.095,12.13,37900,7.93666321892972,8.01396838015306,7.79171604163595,7.81426338032609,58831.7769218594,0.0,1.0
2011-06-03,12.1,12.7,12.08,12.12,37000,7.79493709002026,8.18146289613697,7.78205289648303,7.80782128355748,57434.7162561688,0.0,1.0
2011-06-06,12.2,12.35,12.07,12.23,34400,7.85935805770638,7.95598950923555,7.77561079971442,7.87868434801221,53398.7632219515,0.0,1.0
2011-06-07,12.23,12.47,12.1,12.35,96700,7.87868434801221,8.03329467045889,7.79493709002026,7.95598950923555,150106.407080312,0.0,1.0
2011-06-08,12.19,12.27,12.05,12.14,81600,7.85291596093776,7.90445273508666,7.7627266061772,7.82070547709471,126666.833689281,0.0,1.0
2011-06-09,12.17,12.31,12.08,12.25,52800,7.84003176740054,7.93022112216111,7.78205289648303,7.89156854154943,81960.8923871815,0.0,1.0
2011-06-10,12.11,12.41,11.95,12.1,48600,7.80137918678887,7.99464208984722,7.69830563849108,7.79493709002026,75441.275947292,0.0,1.0
2011-06-13,12.49,12.65,12.17,12.2,40700,8.04617886399612,8.14925241229391,7.84003176740054,7.85935805770638,63178.1878817857,0.0,1.0
2011-06-14,12.44,12.65,12.34,12.65,31200,8.01396838015306,8.14925241229391,7.94954741246694,8.14925241229391,48431.4364106072,0.0,1.0
2011-06-15,12.26,12.46,12.07,12.29,38100,7.89801063831805,8.02685257369028,7.77561079971442,7.91733692862388,59142.2348475684,0.0,1.0
2011-06-16,12.47,12.56,12.12,12.26,79200,8.03329467045889,8.0912735413764,7.80782128355748,7.89801063831805,122941.338580772,0.0,1.0
2011-06-17,12.77,12.9,12.5,12.58,101500,8.22655757351725,8.3103048315092,8.05262096076473,8.10415773491362,157557.397297328,0.0,1.0
2011-06-20,12.95,12.98,12.63,12.67,39400,8.34251531535226,8.36184160565809,8.13636821875668,8.16213660583113,61160.2113646771,0.0,1.0
2011-06-21,13.04,13.23,12.82,13.0,37000,8.40049418626976,8.52289402487339,8.25876805736031,8.37472579919532,57434.7162561689,0.0,1.0
2011-06-22,12.72,13.07,12.71,12.94,24600,8.19434708967419,8.4198204765756,8.18790499290558,8.33607321858365,38186.3248622096,0.0,1.0
2011-06-23,12.18,12.605,12.14,12.55,69300,7.84647386416915,8.12026297683515,7.82070547709471,8.08483144460779,107573.671258176,0.0,1.0
2011-06-24,12.0,12.37,11.99,12.22,246800,7.73051612233414,7.96887370277278,7.72407402556553,7.8722422512436,383105.080324932,0.0,1.0
2011-06-27,12.17,12.32,11.97,12.05,54900,7.84003176740054,7.93666321892972,7.7111898320283,7.7627266061772,85220.7006071262,0.0,1.0
2011-06-28,12.14,12.39,12.0501,12.26,48300,7.82070547709471,7.98175789631,7.76279102714489,7.89801063831805,74975.5890587285,0.0,1.0
2011-06-29,11.99,12.27,11.93,12.24,52900,7.72407402556553,7.90445273508666,7.68542144495386,7.88512644478082,82116.121350036,0.0,1.0
2011-06-30,12.18,12.33,12.02,12.03,77000,7.84647386416915,7.94310531569833,7.74340031587136,7.74984241263997,119526.301397973,0.0,1.0
2011-07-01,12.36,12.495,12.11,12.17,58800,7.96243160600416,8.04939991238042,7.80137918678887,7.84003176740054,91274.6301584522,0.0,1.0
2011-07-05,12.24,12.32,12.15,12.32,32000,7.88512644478082,7.93666321892972,7.82714757386332,7.93666321892972,49673.2681134434,0.0,1.0
2011-07-06,12.39,12.47,12.068,12.17,35000,7.98175789631,8.03329467045889,7.7743223803607,7.84003176740054,54330.1369990786,0.0,1.0
2011-07-07,12.64,12.82,12.45,12.51,38000,8.14281031552529,8.25876805736031,8.02041047692167,8.05906305753334,58987.005884714,0.0,1.0
2011-07-08,12.53,12.57,12.37,12.43,22500,8.07194725107056,8.09771563814501,7.96887370277278,8.00752628338445,34926.5166422649,0.0,1.0
2011-07-11,12.46,12.6,12.2701,12.33,42300,8.02685257369028,8.11704192845085,7.90451715605434,7.94310531569833,65661.8512874579,0.0,1.0
2011-07-12,12.4,12.67,12.29,12.42,27400,7.98819999307861,8.16213660583113,7.91733692862388,8.00108418661583,42532.7358221359,0.0,1.0
2011-07-13,12.49,12.73,12.33,12.52,34700,8.04617886399612,8.2007891864428,7.94310531569833,8.06550515430195,53864.4501105151,0.0,1.0
2011-07-14,12.44,12.61,12.36,12.55,26400,8.01396838015306,8.12348402521946,7.96243160600416,8.08483144460779,40980.4461935907,0.0,1.0
2011-07-15,12.35,12.62,12.22,12.47,44800,7.95598950923555,8.12992612198807,7.8722422512436,8.03329467045889,69542.5753588207,0.0,1.0
2011-07-18,12.24,12.35,12.2,12.31,25800,7.88512644478082,7.95598950923555,7.85935805770638,7.93022112216111,40049.0724164637,0.0,1.0
2011-07-19,12.7,12.75,12.26,12.37,34800,8.18146289613697,8.21367337998002,7.89801063831805,7.96887370277278,54019.6790733696,0.0,1.0
2011-07-20,12.32,12.64,12.28,12.64,27400,7.93666321892972,8.14281031552529,7.91089483185527,8.14281031552529,42532.7358221358,0.0,1.0
2011-07-21,12.72,12.81,12.18,12.42,48600,8.19434708967419,8.25232596059169,7.84647386416915,8.00108418661583,75441.275947292,0.0,1.0
2011-07-22,12.57,12.75,12.5,12.75,37800,8.09771563814501,8.21367337998002,8.05262096076473,8.21367337998002,58676.547959005,0.0,1.0
2011-07-25,12.49,13.18,12.49,12.81,59400,8.04617886399612,8.49068354103033,8.04617886399612,8.25232596059169,92206.0039355792,0.0,1.0
2011-07-26,12.49,12.74,12.45,12.52,24800,8.04617886399612,8.20723128321141,8.02041047692167,8.06550515430195,38496.7827879186,0.0,1.0
2011-07-27,12.24,12.5,12.19,12.43,58200,7.88512644478082,8.05262096076473,7.85291596093776,8.00752628338445,90343.2563813251,0.0,1.0
2011-07-28,12.41,12.53,12.1603,12.24,37600,7.99464208984722,8.07194725107056,7.83378293353499,7.88512644478082,58366.0900332959,0.0,1.0
2011-07-29,12.45,12.47,12.24,12.24,28300,8.02041047692167,8.03329467045889,7.88512644478082,7.88512644478082,43929.7964878264,0.0,1.0
2011-08-01,12.39,12.6,12.26,12.6,38100,7.98175789631,8.11704192845085,7.89801063831805,8.11704192845085,59142.2348475685,0.0,1.0
2011-08-02,12.04,12.45,12.03,12.33,39600,7.75628450940859,8.02041047692167,7.74984241263997,7.94310531569833,61470.6692903861,0.0,1.0
2011-08-03,12.41,12.52,12.125,12.13,46900,7.99464208984722,8.06550515430195,7.81104233194179,7.81426338032609,72802.3835787654,0.0,1.0
2011-08-04,12.01,12.52,12.01,12.24,52400,7.73695821910275,8.06550515430195,7.73695821910275,7.88512644478082,81339.9765357635,0.0,1.0
2011-08-05,12.11,12.29,11.94,12.2,70600,7.80137918678887,7.91733692862388,7.69186354172247,7.85935805770638,109591.647775284,0.0,1.0
2011-08-08,12.0,12.35,11.39,11.95,177300,7.73051612233414,7.95598950923555,7.33754821944882,7.69830563849108,275220.951141047,0.0,1.0
2011-08-09,12.13,12.43,11.25,12.05,156700,7.81426338032609,8.00752628338445,7.24735886468826,7.7627266061772,243243.784793018,0.0,1.0
2011-08-10,10.95,11.78,10.9,11.78,72100,7.0540959616299,7.58878999342468,7.02188547778684,7.58878999342468,111920.082218102,0.0,1.0
2011-08-11,11.53,11.84,10.97,11.02,67000,7.42773757420939,7.62744257403635,7.06698015516713,7.09919063901019,104003.405112522,0.0,1.0
2011-08-12,10.77,11.65,10.7,11.65,57400,6.93813821979489,7.50504273543273,6.89304354241461,7.50504273543273,89101.424678489,0.0,1.0
2011-08-15,11.07,11.22,10.84,10.93,37100,7.13140112285324,7.22803257438242,6.98323289717517,7.04121176809268,57589.9452190234,0.0,1.0
2011-08-16,10.85,10.99,10.79,10.95,33600,6.98967499394378,7.07986434870435,6.95102241333211,7.0540959616299,52156.9315191155,0.0,1.0
2011-08-17,11.07,11.19,10.85,10.85,36600,7.17649580023353,7.25428979264798,7.03387348080703,7.03387348080703,56456.80165894,0.07,1.0
2011-08-18,10.72,10.98,10.53,10.84,113100,6.94959665569136,7.11815030592269,6.82642283436848,7.02739064810582,174460.772339511,0.0,1.0
2011-08-19,10.37,10.97,10.01,10.55,78800,6.7226975111492,7.11166747322148,6.48931553390584,6.83938849977089,121551.802478811,0.0,1.0
2011-08-22,10.27,10.78,10.22,10.68,42800,6.65786918413716,6.98849365189859,6.62545502063113,6.92366532488655,66020.5221585418,0.0,1.0
2011-08-23,10.49,10.53,10.26,10.34,103300,6.80049150356366,6.82642283436848,6.65138635143595,6.70324901304559,159343.923807882,0.0,1.0
2011-08-24,10.65,10.69,10.2,10.48,79500,6.90421682678293,6.93014815758775,6.61248935522872,6.79400867086245,122631.577373927,0.0,1.0
2011-08-25,10.3,10.87,10.25,10.73,61600,6.67731768224077,7.04683914620943,6.64490351873475,6.95607948839257,95020.1907702378,0.0,1.0
2011-08-26,10.34,10.5499,10.1,10.26,46700,6.70324901304559,6.83932367144387,6.54766102821668,6.65138635143595,72036.4108599043,0.0,1.0
2011-08-29,10.91,10.94,10.43,10.48,52000,7.07277047701425,7.09221897511787,6.76159450735643,6.79400867086245,80211.8493514995,0.0,1.0
2011-08-30,10.92,11.0,10.51,10.81,41300,7.07925330971546,7.13111597132509,6.81345716896607,7.00794215000221,63706.7188118639,0.0,1.0
2011-08-31,10.99,11.08,10.72,11.01,74100,7.12463313862389,7.18297863293473,6.94959665569136,7.1375988040263,114301.885325887,0.0,1.0
2011-09-01,10.68,11.25,10.6,11.02,78300,6.92366532488655,7.29318678885521,6.87180266327691,7.1440816367275,120780.534696585,0.0,1.0
2011-09-02,10.33,10.65,10.21,10.4,61400,6.69676618034438,6.90421682678293,6.61897218792993,6.74214600925282,94711.6836573475,0.0,1.0
2011-09-06,10.16,10.38,10.0,10.0,55300,6.58655802442391,6.72918034385041,6.48283270120463,6.48283270120463,85302.2167141907,0.0,1.0
2011-09-07,10.76,10.77,10.21,10.32,89100,6.97552798649618,6.98201081919739,6.61897218792993,6.69028334764318,137439.918792665,0.0,1.0
2011-09-08,10.42,10.78,10.37,10.68,53600,6.75511167465523,6.98849365189859,6.7226975111492,6.92366532488655,82679.9062546224,0.0,1.0
2011-09-09,10.15,10.46,9.97,10.28,63300,6.5800751917227,6.78104300546005,6.46338420310102,6.66435201683836,97642.501229806,0.0,1.0
2011-09-12,10.31,10.35,9.93,10.14,48700,6.68380051494198,6.70973184574679,6.4374528722962,6.5735923590215,75121.4819888081,0.0,1.0
2011-09-13,10.54,10.67,10.19,10.37,82900,6.83290566706968,6.91718249218534,6.60600652252752,6.7226975111492,127876.198293064,0.0,1.0
2011-09-14,10.9,11.07,10.47,10.67,51300,7.06628764431305,7.17649580023353,6.78752583816125,6.91718249218534,79132.0744563831,0.0,1.0
2011-09-15,11.19,11.2,10.7,11.02,45100,7.25428979264798,7.26077262534919,6.93663099028895,7.1440816367275,69568.3539567813,0.0,1.0
2011-09-16,11.4,11.42,11.07,11.27,79000,7.39042927937328,7.40339494477569,7.17649580023353,7.30615245425762,121860.309591701,0.0,1.0
2011-09-19,11.05,11.23,10.91,11.17,39000,7.16353013483112,7.2802211234528,7.07277047701425,7.24132412724557,60158.8870136246,0.0,1.0
2011-09-20,10.48,11.06,10.47,10.96,28600,6.79400867086245,7.17001296753232,6.78752583816125,7.10518464052028,44116.5171433247,0.0,1.0
2011-09-21,10.08,10.62,10.04,10.51,47500,6.53469536281427,6.88476832867932,6.50876403200945,6.81345716896607,73270.4393114658,0.0,1.0
2011-09-22,10.11,10.27,9.98,9.99,188800,6.55414386091788,6.65786918413716,6.46986703580222,6.47634986850343,291230.714568521,0.0,1.0
2011-09-23,10.31,10.4503,10.1,10.1,54700,6.68380051494198,6.77475465773988,6.54766102821668,6.54766102821668,84376.6953755195,0.0,1.0
2011-09-26,10.67,10.75,10.2,10.39,46000,6.91718249218534,6.96904515379498,6.61248935522872,6.73566317655161,70956.635964788,0.0,1.0
2011-09-27,10.85,11.22,10.64,10.92,54800,7.03387348080703,7.2737382907516,6.89773399408173,7.07925330971546,84530.9489319647,0.0,1.0
2011-09-28,10.36,11.01,10.34,10.86,53800,6.716214678448,7.1375988040263,6.70324901304559,7.04035631350823,82988.4133675128,0.0,1.0
2011-09-29,11.06,11.1,10.59,10.59,47500,7.17001296753232,7.19594429833714,6.8653198305757,6.8653198305757,73270.4393114659,0.0,1.0
2011-09-30,10.72,11.19,10.67,10.89,62200,6.94959665569136,7.25428979264798,6.91718249218534,7.05980481161184,95945.712108909,0.0,1.0
2011-10-03,10.15,10.99,10.08,10.61,82400,6.5800751917227,7.12463313862389,6.53469536281427,6.87828549597811,127104.930510838,0.0,1.0
2011-10-04,11.67,11.69,10.06,10.06,85800,7.5654657623058,7.57843142770821,6.52172969741186,6.52172969741186,132349.551429974,0.0,1.0
2011-10-05,11.55,11.6,11.29,11.6,51000,7.48767176989135,7.52008593339737,7.31911811966003,7.52008593339737,78669.3137870475,0.0,1.0
2011-10-06,11.46,11.55,11.13,11.48,70400,7.42932627558051,7.48767176989135,7.21539279644076,7.44229194098292,108594.503737415,0.0,1.0
2011-10-07,10.93,11.56,10.83,11.5,44500,7.08573614241666,7.49415460259255,7.02090781540462,7.45525760638533,68642.8326181101,0.0,1.0
2011-10-10,11.49,11.51,11.08,11.13,72700,7.44877477368412,7.46174043908653,7.18297863293473,7.21539279644076,112142.335535654,0.0,1.0
2011-10-11,11.45,11.52,11.14,11.14,59400,7.4228434428793,7.46822327178774,7.22187562914196,7.22187562914196,91626.6125284436,0.0,1.0
2011-10-12,11.52,11.56,11.25,11.53,58400,7.46822327178774,7.49415460259255,7.29318678885521,7.47470610448894,90084.0769639916,0.0,1.0
2011-10-13,11.48,11.49,11.13,11.42,28600,7.44229194098292,7.44877477368412,7.21539279644076,7.40339494477569,44116.5171433247,0.0,1.0
2011-10-14,11.66,11.75,11.21,11.54,50300,7.5589829296046,7.61732842391544,7.26725545805039,7.48118893719014,77589.5388919312,0.0,1.0
2011-10-17,11.05,11.52,11.02,11.52,39400,7.16353013483112,7.46822327178774,7.1440816367275,7.46822327178774,60775.9012394053,0.0,1.0
2011-10-18,11.81,11.89,11.09,11.09,51300,7.65622542012267,7.70808808173231,7.18946146563594,7.18946146563594,79132.0744563831,0.0,1.0
2011-10-19,11.61,11.85,11.45,11.74,73100,7.52656876609858,7.68215675092749,7.4228434428793,7.61084559121424,112759.349761435,0.0,1.0
2011-10-20,11.33,11.69,11.0,11.6,28500,7.34504945046485,7.57843142770821,7.13111597132509,7.52008593339737,43962.2635868795,0.0,1.0
2011-10-21,11.8,11.86,11.28,11.67,70200,7.64974258742147,7.68863958362869,7.31263528695882,7.5654657623058,108285.996624524,0.0,1.0
2011-10-24,12.47,12.5,11.52,11.78,97100,8.08409237840218,8.10354087650579,7.46822327178774,7.63677692201906,149780.203308281,0.0,1.0
2011-10-25,12.0,12.47,11.92,12.38,65600,7.77939924144556,8.08409237840218,7.72753657983592,8.02574688409133,101190.333028045,0.0,1.0
2011-10-26,12.46,12.53,11.9,12.23,61200,8.07760954570097,8.1229893746094,7.71457091443351,7.92850439357326,94403.176544457,0.0,1.0
2011-10-27,13.59,13.75,12.52,12.87,147300,8.81016964093709,8.91389496415637,8.1165065419082,8.34340568645036,227215.488643767,0.0,1.0
2011-10-28,13.22,13.72,13.12,13.55,76600,8.57030483099252,8.89444646605275,8.50547650398048,8.78423831013228,118158.224237017,0.0,1.0
2011-10-31,12.82,13.23,12.68,12.98,78400,8.31099152294434,8.57678766369373,8.22023186512747,8.41471684616361,120934.78825303,0.0,1.0
2011-11-01,12.01,12.77,11.87,12.26,57400,7.78588207414676,8.27857735943831,7.6951224163299,7.94795289167688,88541.5413995398,0.0,1.0
2011-11-02,12.54,12.64,12.09,12.26,55500,8.12947220731061,8.19430053432265,7.8377447357564,7.94795289167688,85610.7238270811,0.0,1.0
2011-11-03,13.14,13.17,12.12,12.69,56900,8.51844216938289,8.5378906674865,7.85719323386001,8.22671469782868,87770.2736173138,0.0,1.0
2011-11-04,12.79,12.95,12.6,12.95,69700,8.29154302484072,8.39526834806,8.16836920351784,8.39526834806,107514.728842298,0.0,1.0
2011-11-07,12.93,13.05,12.46,12.8,30100,8.38230268265759,8.46009667507204,8.07760954570097,8.29802585754193,46430.3204900025,0.0,1.0
2011-11-08,13.14,13.25,12.62,13.09,43800,8.51844216938289,8.58975332909614,8.18133486892024,8.48602800587686,67563.0577229937,0.0,1.0
2011-11-09,12.36,12.942,12.31,12.75,64900,8.01278121868892,8.39008208189903,7.9803670551829,8.2656116940359,100110.558132929,0.0,1.0
2011-11-10,12.51,12.71,12.32,12.62,36800,8.11002370920699,8.23968036323109,7.98684988788411,8.18133486892024,56765.3087718304,0.0,1.0
2011-11-11,12.81,13.0,12.54,12.7,55300,8.30450869024313,8.42768251156602,8.12947220731061,8.23319753052988,85302.2167141908,0.0,1.0
2011-11-14,12.61,12.969,12.49,12.76,51600,8.17485203621904,8.40758573019229,8.09705804380459,8.27209452673711,79594.8351257187,0.0,1.0
2011-11-15,12.98,13.01,12.32,12.49,32600,8.41471684616361,8.43416534426722,7.98684988788411,8.09705804380459,50286.6594011323,0.0,1.0
2011-11-16,12.56,13.14,12.54,12.76,31000,8.18781770162145,8.565917563639,8.17477977534498,8.31819696438612,47553.574614014,0.07,1.0
2011-11-17,12.71,12.93,12.54,12.61,33700,8.28560214869496,8.4290193377361,8.17477977534498,8.22041251731262,51695.3375642668,0.0,1.0
2011-11-18,12.86,12.89,12.7,12.72,32800,8.38338659576846,8.40294348518316,8.27908318555672,8.29212111183319,50314.7499141825,0.0,1.0
2011-11-21,12.55,12.94,12.29,12.55,42600,8.18129873848322,8.43553830087433,8.01180569688914,8.18129873848322,65347.8154373224,0.0,1.0
2011-11-22,12.41,12.76,12.41,12.53,19900,8.09003325454795,8.31819696438612,8.09003325454795,8.16826081220675,30526.3269296412,0.0,1.0
2011-11-23,11.76,12.49,11.75,12.25,50400,7.66630065056276,8.14218495965381,7.65978168742453,7.98572984433621,77312.9084047195,0.0,1.0
2011-11-25,11.48,12.19,11.47,11.75,19400,7.48376968269222,7.9466160655068,7.47725071955398,7.65978168742453,29759.3337907055,0.0,1.0
2011-11-28,12.11,12.12,11.79,12.02,55500,7.89446436040094,7.90098332353917,7.68585753997746,7.83579369215683,85136.2384218637,0.0,1.0
2011-11-29,11.9,12.19,11.86,12.03,21400,7.75756613449803,7.9466160655068,7.73149028194509,7.84231265529507,32827.3063464484,0.0,1.0
2011-11-30,13.09,13.14,12.22,12.48,120100,8.53332274794783,8.565917563639,7.96617295492151,8.13566599651558,184231.751972357,0.0,1.0
2011-12-01,12.74,12.99,12.62,12.99,56500,8.30515903810966,8.4681331165655,8.22693148045085,8.4681331165655,86670.2246997351,0.0,1.0
2011-12-02,13.02,13.17,12.75,12.97,34300,8.4876900059802,8.5854744530537,8.31167800124789,8.45509519028903,52615.7293309896,0.0,1.0
2011-12-05,13.08,13.25,12.79,13.14,66100,8.5268037848096,8.63762615815957,8.33775385380082,8.565917563639,101396.492967301,0.0,1.0
2011-12-06,13.0,13.15,12.73,13.08,48200,8.47465207970373,8.57243652677723,8.29864007497142,8.5268037848096,73938.1385934024,0.0,1.0
2011-12-07,12.96,13.02,12.68,12.94,40000,8.4485762271508,8.4876900059802,8.26604525928025,8.43553830087433,61359.4511148567,0.0,1.0
2011-12-08,12.42,12.82,12.35,12.82,34500,8.09655221768618,8.35731074321552,8.05091947571854,8.35731074321552,52922.5265865639,0.0,1.0
2011-12-09,13.12,13.2,12.51,12.51,54600,8.55287963736253,8.6050313424684,8.15522288593028,8.15522288593028,83755.6507717795,0.0,1.0
2011-12-12,12.88,13.05,12.72,12.87,37300,8.39642452204493,8.5072468953949,8.29212111183319,8.38990555890669,57217.6881646039,0.0,1.0
2011-12-13,12.39,13.09,12.3,12.99,35800,8.07699532827148,8.53332274794783,8.01832466002738,8.4681331165655,54916.7087477968,0.0,1.0
2011-12-14,12.94,12.95,12.3,12.31,55800,8.43553830087433,8.44205726401256,8.01832466002738,8.02484362316561,85596.4343052251,0.0,1.0
2011-12-15,13.19,13.27,12.77,13.14,51000,8.59851237933017,8.65066408443604,8.32471592752436,8.565917563639,78233.3001714423,0.0,1.0
2011-12-16,13.11,13.63,12.96,13.25,128600,8.5463606742243,8.88534675741245,8.4485762271508,8.63762615815957,197270.635334264,0.0,1.0
2011-12-19,12.72,13.25,12.59,13.24,49600,8.29212111183319,8.63762615815957,8.20737459103615,8.63110719502134,76085.7193824223,0.0,1.0
2011-12-20,13.33,13.4,13.01,13.01,72700,8.68977786326544,8.73541060523308,8.48117104284196,8.48117104284196,111520.802401252,0.0,1.0
2011-12-21,13.52,13.58,13.1152,13.33,38200,8.81363816289188,8.85275194172128,8.54975053505618,8.68977786326544,58598.2758146882,0.0,1.0
2011-12-22,13.45,13.79,13.36,13.58,75000,8.76800542092424,8.98965016762419,8.70933475268014,8.85275194172128,115048.970840356,0.0,1.0
2011-12-23,13.26,13.52,13.18,13.52,48800,8.6441451212978,8.81363816289188,8.59199341619193,8.81363816289188,74858.5303601253,0.0,1.0
2011-12-27,13.52,13.66,13.14,13.23,50500,8.81363816289188,8.90490364682715,8.565917563639,8.6245882318831,77466.3070325066,0.0,1.0
2011-12-28,13.14,13.53,13.12,13.48,36600,8.565917563639,8.82015712603011,8.55287963736253,8.78756231033895,56143.8977700939,0.0,1.0
2011-12-29,13.3,13.38,13.15,13.17,17800,8.67022097385074,8.72237267895661,8.57243652677723,8.5854744530537,27304.9557461112,0.0,1.0
2011-12-30,13.29,13.57,13.22,13.26,25500,8.66370201071251,8.84623297858305,8.61806926874487,8.6441451212978,39116.6500857211,0.0,1.0
2012-01-03,13.6,13.78,13.47,13.66,54700,8.86578986799775,8.98313120448595,8.78104334720071,8.90490364682715,83909.0493995666,0.0,1.0
2012-01-04,13.51,13.7,13.39,13.45,40800,8.80711919975364,8.93097949938008,8.72889164209484,8.76800542092424,62586.6401371539,0.0,1.0
2012-01-05,13.7,13.75,13.17,13.37,53800,8.93097949938008,8.96357431507125,8.5854744530537,8.71585371581837,82528.4617494824,0.0,1.0
2012-01-06,13.5,13.73,13.38,13.65,33300,8.80060023661541,8.95053638879479,8.72237267895661,8.89838468368892,51081.7430531182,0.0,1.0
2012-01-09,13.65,13.75,13.43,13.52,42900,8.89838468368892,8.96357431507125,8.75496749464778,8.81363816289188,65808.0113206838,0.0,1.0
2012-01-10,13.72,13.95,13.6,13.78,54000,8.94401742565655,9.09395357783593,8.86578986799775,8.98313120448595,82835.2590050566,0.0,1.0
2012-01-11,13.8,13.8,13.47,13.66,33800,8.99616913076242,8.99616913076242,8.78104334720071,8.90490364682715,51848.736192054,0.0,1.0
2012-01-12,13.76,13.83,13.55,13.83,39500,8.97009327820949,9.01572602017712,8.83319505230658,9.01572602017712,60592.457975921,0.0,1.0
2012-01-13,13.7,13.77,13.51,13.6,33900,8.93097949938008,8.97661224134772,8.80711919975364,8.86578986799775,52002.1348198411,0.0,1.0
2012-01-17,13.61,13.82,13.45,13.82,35400,8.87230883113598,9.00920705703889,8.76800542092424,9.00920705703889,54303.1142366482,0.0,1.0
2012-01-18,13.81,13.85,13.35,13.58,44200,9.00268809390066,9.02876394645359,8.70281578954191,8.85275194172128,67802.1934819166,0.0,1.0
2012-01-19,13.75,13.84,13.56,13.83,22500,8.96357431507125,9.02224498331536,8.83971401544481,9.01572602017712,34514.6912521069,0.0,1.0
2012-01-20,13.83,13.88,13.67,13.72,37600,9.01572602017712,9.04832083586829,8.91142260996538,8.94401742565655,57677.8840479654,0.0,1.0
2012-01-23,13.78,13.95,13.54,13.83,24600,8.98313120448595,9.09395357783593,8.82667608916835,9.01572602017712,37736.0624356369,0.0,1.0
2012-01-24,14.0,14.05,13.52,13.69,34400,9.12654839352709,9.15914320921826,8.81363816289188,8.92446053624185,52769.1279587768,0.0,1.0
2012-01-25,14.18,14.54,13.89,14.02,46700,9.2438897300153,9.47857240299171,9.05483979900652,9.13958631980356,71637.1591765952,0.0,1.0
2012-01-26,14.23,14.33,13.7,14.33,29000,9.27648454570647,9.3416741770888,8.93097949938008,9.3416741770888,44485.6020582711,0.0,1.0
2012-01-27,14.08,14.42,14.02,14.13,30300,9.17870009863296,9.40034484533291,9.13958631980356,9.21129491432413,46479.784219504,0.0,1.0
2012-01-30,13.68,13.9,13.59,13.9,45500,8.91794157310362,9.06135876214476,8.85927090485951,9.06135876214476,69796.3756431495,0.0,1.0
2012-01-31,13.74,13.86,13.65,13.79,24200,8.95705535193302,9.03528290959182,8.89838468368892,8.98965016762419,37122.4679244883,0.0,1.0
2012-02-01,14.12,14.39,13.6,13.87,51900,9.2047759511859,9.38078795591821,8.86578986799775,9.04180187273006,79613.8878215266,0.0,1.0
2012-02-02,14.01,14.31,13.78,14.12,50900,9.13306735666533,9.32863625081234,8.98313120448595,9.2047759511859,78079.9015436552,0.0,1.0
2012-02-03,14.37,14.4,13.975,14.25,69000,9.36775002964174,9.38730691905644,9.11025098568151,9.28952247198293,105845.053173128,0.0,1.0
2012-02-06,14.49,14.5,14.248,14.3,48300,9.44597758730054,9.45249655043878,9.28821867935529,9.3221172876741,74091.5372211895,0.0,1.0
2012-02-07,14.39,14.63,14.32,14.36,19900,9.38078795591821,9.53724307123581,9.33515521395057,9.36123106650351,30526.3269296412,0.0,1.0
2012-02-08,14.57,14.6,14.25,14.51,17300,9.49812929240641,9.51768618182111,9.28952247198293,9.45901551357701,26537.9626071755,0.0,1.0
2012-02-09,14.35,14.52,14.2,14.52,14700,9.35471210336527,9.46553447671524,9.25692765629177,9.46553447671524,22549.5982847099,0.0,1.0
2012-02-10,14.09,14.35,14.03,14.15,23400,9.1852190617712,9.35471210336527,9.14610528294179,9.2243328406006,35895.2789021912,0.0,1.0
2012-02-13,14.43,14.44,14.01,14.29,14000,9.40686380847114,9.41338277160937,9.13306735666533,9.31559832453587,21475.8078901999,0.0,1.0
2012-02-14,13.99,14.29,13.51,14.29,33400,9.12002943038886,9.31559832453587,8.80711919975364,9.31559832453587,51235.1416809054,0.0,1.0
2012-02-15,13.66,14.11,13.61,14.02,44600,8.95053638879478,9.24539300482389,8.91777454256933,9.18642168161807,68066.9820819572,0.07,1.0
2012-02-16,14.42,14.42,13.59,13.72,30500,9.44851645142173,9.44851645142173,8.90466980407914,8.98985060426533,46548.0482847465,0.0,1.0
2012-02-17,14.5,14.55,14.23,14.44,30600,9.50093540538246,9.53369725160792,9.32402143576499,9.46162118991191,46700.6648364997,0.0,1.0
2012-02-21,14.18,14.65,14.05,14.5,26800,9.29125958953953,9.59922094405883,9.20607878935335,9.50093540538246,40901.2358698756,0.0,1.0
2012-02-22,13.73,14.24,13.57,14.14,28400,8.99640297351042,9.33057380501008,8.89156506558896,9.26505011255917,43343.1006979279,0.0,1.0
2012-02-23,14.4,14.45,13.76,13.76,35800,9.43541171293155,9.468173559157,9.0160600812457,9.0160600812457,54636.7255276696,0.0,1.0
2012-02-24,14.32,14.39,14.11,14.39,20600,9.38299275897081,9.42885934368645,9.24539300482389,9.42885934368645,31439.009661173,0.0,1.0
2012-02-27,14.33,14.47,14.1,14.15,27700,9.38954512821591,9.48127829764718,9.2388406355788,9.27160248180426,42274.784835655,0.0,1.0
2012-02-28,14.24,14.41,14.12,14.33,22600,9.33057380501008,9.44196408217664,9.25194537406899,9.38954512821591,34491.3406962384,0.0,1.0
2012-02-29,13.88,14.4,13.88,14.27,52300,9.09468851218679,9.43541171293155,9.09468851218679,9.35023091274536,79818.4565669587,0.0,1.0
2012-03-01,13.95,14.38,13.94,14.01,41300,9.14055509690243,9.42230697444136,9.13400272765734,9.17986931237298,63030.6358740993,0.0,1.0
2012-03-02,13.46,14.0,13.26,14.0,62500,8.81948900389296,9.17331694312789,8.68844161899113,9.17331694312789,95385.3448457919,0.0,1.0
2012-03-05,13.75,13.77,13.0,13.0,18900,9.00950771200061,9.02261245049079,8.51808001861876,8.51808001861876,28844.5282813675,0.0,1.0
2012-03-06,13.3,13.72,13.08,13.55,33100,8.7146510959715,8.98985060426533,8.57049897257949,8.87846032709878,50516.0786303314,0.0,1.0
2012-03-07,13.53,13.62,13.25,13.41,20300,8.8653555886086,8.92432691181442,8.68188924974604,8.7867271576675,30981.1600059132,0.0,1.0
2012-03-08,13.77,13.89,13.28,13.59,26700,9.02261245049079,9.10124088143189,8.70154635748131,8.90466980407914,40748.6193181223,0.0,1.0
2012-03-09,14.19,14.25,13.76,13.76,36500,9.29781195878463,9.33712617425517,9.0160600812457,9.0160600812457,55705.0413899425,0.0,1.0
2012-03-12,14.24,14.39,13.98,14.05,19900,9.33057380501008,9.42885934368645,9.16021220463771,9.20607878935335,30370.6937989002,0.0,1.0
2012-03-13,14.7,14.75,14.16,14.42,41500,9.63198279028428,9.66474463650974,9.27815485104935,9.44851645142173,63335.8689776059,0.0,1.0
2012-03-14,14.39,14.75,14.38,14.72,54200,9.42885934368645,9.66474463650974,9.42230697444136,9.64508752877447,82718.1710502708,0.0,1.0
2012-03-15,14.5,14.58,14.32,14.44,25900,9.50093540538246,9.55335435934319,9.38299275897081,9.46162118991191,39527.6869040962,0.0,1.0
2012-03-16,14.41,14.55,14.41,14.54,55000,9.44196408217664,9.53369725160792,9.44196408217664,9.52714488236282,83939.1034642969,0.0,1.0
2012-03-19,14.68,14.93,14.32,14.4,33800,9.6188780517941,9.78268728292139,9.38299275897081,9.43541171293155,51584.3944926043,0.0,1.0
2012-03-20,14.48,14.65,14.36,14.51,22900,9.48783066689228,9.59922094405883,9.40920223595118,9.50748777462755,34949.1903514982,0.0,1.0
2012-03-21,14.46,14.66,14.0,14.55,29600,9.47472592840209,9.60577331330392,9.17331694312789,9.53369725160792,45174.4993189671,0.0,1.0
2012-03-22,14.15,14.36,14.04,14.26,13900,9.27160248180426,9.40920223595118,9.19952642010825,9.34367854350027,21213.7006937041,0.0,1.0
2012-03-23,14.34,14.45,14.1,14.21,55800,9.396097497461,9.468173559157,9.2388406355788,9.31091669727481,85160.035878323,0.0,1.0
2012-03-26,14.56,14.89,14.43,14.58,45300,9.54024962085301,9.75647780594102,9.45506882066682,9.55335435934319,69135.29794423,0.0,1.0
2012-03-27,14.38,14.7,14.33,14.58,24000,9.42230697444136,9.63198279028428,9.38954512821591,9.55335435934319,36627.9724207841,0.0,1.0
2012-03-28,14.5,14.64,14.28,14.38,27600,9.50093540538246,9.59266857481374,9.35678328199045,9.42230697444136,42122.1682839017,0.0,1.0
2012-03-29,14.39,14.46,14.07,14.35,22500,9.42885934368645,9.47472592840209,9.21918352784353,9.40264986670609,34338.7241444851,0.0,1.0
2012-03-30,14.0,14.5,13.99,14.5,39300,9.17331694312789,9.50093540538246,9.1667645738828,9.50093540538246,59978.304839034,0.0,1.0
2012-04-02,14.51,14.51,13.93,13.93,40400,9.50748777462755,9.50748777462755,9.12745035841225,9.12745035841225,61657.0869083199,0.0,1.0
2012-04-03,14.38,14.49,14.29,14.44,32700,9.42230697444136,9.49438303613737,9.36333565123554,9.46162118991191,49905.6124233184,0.0,1.0
2012-04-04,13.92,14.3175,13.9,14.18,25800,9.12089798916716,9.38135466665954,9.10779325067698,9.29125958953953,39375.0703523429,0.0,1.0
2012-04-05,13.74,14.14,13.72,13.81,18100,9.00295534275551,9.26505011255917,8.98985060426533,9.04882192747115,27623.5958673414,0.0,1.0
2012-04-09,13.44,13.64,13.38,13.44,36600,8.80638426540277,8.9374316503046,8.76707004993223,8.80638426540277,55857.6579416958,0.0,1.0
2012-04-10,13.18,13.69,13.08,13.46,44000,8.6360226650304,8.97019349653006,8.57049897257949,8.81948900389296,67151.2827714375,0.0,1.0
2012-04-11,13.49,13.59,13.22,13.34,28500,8.83914611162823,8.90466980407914,8.66223214201077,8.74086057295186,43495.7172496811,0.0,1.0
2012-04-12,13.62,13.79,13.44,13.44,29000,8.92432691181442,9.03571718898097,8.80638426540277,8.80638426540277,44258.8000084475,0.0,1.0
2012-04-13,13.32,13.52,13.27,13.52,31700,8.72775583446168,8.85880321936351,8.69499398823622,8.85880321936351,48379.4469057857,0.0,1.0
2012-04-16,13.62,13.66,13.31,13.39,9900,8.92432691181442,8.95053638879478,8.72120346521659,8.77362241917732,15109.0386235734,0.0,1.0
2012-04-17,13.84,14.0,13.7,13.8,28400,9.06847903520643,9.17331694312789,8.97674586577515,9.04226955822606,43343.1006979279,0.0,1.0
2012-04-18,13.47,13.79,13.451,13.74,29400,8.82604137313805,9.03571718898097,8.81359187157238,9.00295534275551,44869.2662154605,0.0,1.0
2012-04-19,13.21,13.54,13.11,13.43,34100,8.65567977276567,8.87190795785369,8.59015608031476,8.79983189615768,52042.2441478641,0.0,1.0
2012-04-20,13.44,13.7,13.32,13.52,33100,8.80638426540277,8.97674586577515,8.72775583446168,8.85880321936351,50516.0786303315,0.0,1.0
2012-04-23,13.24,13.34,13.1,13.18,38600,8.67533688050095,8.74086057295186,8.58360371106967,8.6360226650304,58909.9889767611,0.0,1.0
2012-04-24,13.54,13.76,13.21,13.21,22100,8.87190795785369,9.0160600812457,8.65567977276567,8.65567977276567,33728.257937472,0.0,1.0
2012-04-25,14.07,14.15,13.66,13.66,35000,9.21918352784353,9.27160248180426,8.95053638879478,8.95053638879478,53415.7931136435,0.0,1.0
2012-04-26,14.35,14.43,13.96,14.02,21800,9.40264986670609,9.45506882066682,9.14710746614753,9.18642168161807,33270.4082822122,0.0,1.0
2012-04-27,14.53,14.55,14.251,14.35,58100,9.52059251311773,9.53369725160792,9.33778141117968,9.40264986670609,88670.2165686482,0.0,1.0
2012-04-30,13.96,14.49,13.87,14.47,34000,9.14710746614753,9.49438303613737,9.0881361429417,9.48127829764718,51889.6275961108,0.0,1.0
2012-05-01,13.93,14.578,13.9,14.01,42000,9.12745035841225,9.55204388549417,9.10779325067698,9.17986931237298,64098.9517363722,0.0,1.0
2012-05-02,13.8,14.075,13.69,13.8,28000,9.04226955822606,9.22245971246607,8.97019349653006,9.04226955822606,42732.6344909148,0.0,1.0
2012-05-03,13.6,13.92,13.48,13.76,28000,8.91122217332424,9.12089798916716,8.83259374238314,9.0160600812457,42732.6344909148,0.0,1.0
2012-05-04,13.44,13.78,13.36,13.56,38500,8.80638426540277,9.02916481973588,8.75396531144204,8.88501269634387,58757.3724250079,0.0,1.0
2012-05-07,13.57,13.8,13.36,13.36,22000,8.89156506558896,9.04226955822606,8.75396531144204,8.75396531144204,33575.6413857188,0.0,1.0
2012-05-08,13.74,13.87,13.37,13.5,36400,9.00295534275551,9.0881361429417,8.76051768068714,8.84569848087332,55552.4248381893,0.0,1.0
2012-05-09,13.41,13.71,13.28,13.53,56000,8.7867271576675,8.98329823502024,8.70154635748131,8.8653555886086,85465.2689818296,0.0,1.0
2012-05-10,13.7,13.77,13.47,13.54,21000,8.97674586577515,9.02261245049079,8.82604137313805,8.87190795785369,32049.4758681861,0.0,1.0
2012-05-11,13.6,13.9,13.5,13.53,45600,8.91122217332424,9.10779325067698,8.84569848087332,8.8653555886086,69593.1475994898,0.0,1.0
2012-05-14,13.65,13.69,13.39,13.39,25600,8.94398401954969,8.97019349653006,8.77362241917732,8.77362241917732,39069.8372488364,0.0,1.0
2012-05-15,13.64,13.8,13.56,13.7,15000,8.9374316503046,9.04226955822606,8.88501269634387,8.97674586577515,22892.4827629901,0.0,1.0
2012-05-16,13.81,13.88,13.6009,13.65,28200,9.10124088143188,9.14737316685551,8.96343715454503,8.99579565760646,42789.9893073405,0.08,1.0
2012-05-17,13.86,14.16,13.7,13.79,42500,9.13419251387733,9.33190230855,9.02874729005191,9.08806022845371,64488.4590624811,0.0,1.0
2012-05-18,13.78,14.1,13.7,13.8,58100,9.08146990196462,9.29236034961547,9.02874729005191,9.0946505549428,88159.5169771801,0.0,1.0
2012-05-21,14.04,14.08,13.75,13.88,40800,9.25281839068093,9.27917969663729,9.06169892249735,9.14737316685551,61908.9206999819,0.0,1.0
2012-05-22,13.75,14.29,13.64,13.99,37000,9.06169892249735,9.41757655290816,8.98920533111737,9.21986675823549,56142.8937720424,0.0,1.0
2012-05-23,13.9,13.95,13.5,13.63,28000,9.16055381983369,9.19350545227913,8.89694076027013,8.98261500462828,42486.5142058699,0.0,1.0
2012-05-24,14.37,14.37,13.83,13.87,43000,9.47029916482087,9.47029916482087,9.11442153441006,9.14078284036642,65247.1468161574,0.0,1.0
2012-05-25,14.29,14.44,14.1,14.38,35200,9.41757655290816,9.51643145024449,9.29236034961547,9.47688949130996,53411.6178588079,0.0,1.0
2012-05-29,14.4,14.44,14.04,14.38,38600,9.49007014428813,9.51643145024449,9.25281839068093,9.47688949130996,58570.6945838064,0.0,1.0
2012-05-30,14.21,14.53,14.07,14.2,45200,9.36485394099545,9.57574438864629,9.2725893701482,9.35826361450635,68585.3729323329,0.0,1.0
2012-05-31,13.96,14.39,13.88,14.28,180000,9.20009577876822,9.48347981779905,9.14737316685551,9.41098622641907,273127.59132345,0.0,1.0
2012-06-01,13.4,13.82,13.38,13.41,74800,8.83103749537924,9.10783120792097,8.81785684240106,8.83762782186833,113499.687949967,0.0,1.0
2012-06-04,13.82,13.92,13.4,13.54,41600,9.10783120792097,9.17373447281186,8.83103749537924,8.92330206622648,63122.8211058639,0.0,1.0
2012-06-05,13.83,14.08,13.67,13.71,82800,9.11442153441006,9.27917969663729,9.00897631058464,9.035337616541,125638.692008787,0.0,1.0
2012-06-06,13.98,14.17,13.85,13.97,41400,9.2132764317464,9.33849263503909,9.12760218738824,9.20668610525731,62819.3460043934,0.0,1.0
2012-06-07,13.93,14.29,13.875,14.23,84700,9.18032479930095,9.41757655290816,9.14407800361096,9.37803459397362,128521.705472757,0.0,1.0
2012-06-08,14.33,14.37,13.84,13.87,41800,9.44393785886451,9.47029916482087,9.12101186089915,9.14078284036642,63426.2962073344,0.0,1.0
2012-06-11,13.69,14.44,13.66,14.44,46100,9.02215696356282,9.51643145024449,9.00238598409555,9.51643145024449,69951.0108889501,0.0,1.0
2012-06-12,14.09,14.17,13.65,13.82,40600,9.28577002312638,9.33849263503909,8.99579565760646,9.10783120792097,61605.4455985114,0.0,1.0
2012-06-13,13.81,14.29,13.69,14.03,75600,9.10124088143188,9.41757655290816,9.02215696356282,9.24622806419184,114713.588355849,0.0,1.0
2012-06-14,14.16,14.19,13.78,13.86,55000,9.33190230855,9.35167328801727,9.08146990196462,9.13419251387733,83455.6529043874,0.0,1.0
2012-06-15,14.5,14.54,13.9109,14.1,129000,9.55597340917902,9.58233471513538,9.16773727570679,9.29236034961547,195741.440448472,0.0,1.0
2012-06-18,14.19,14.49,14.08,14.34,47600,9.35167328801727,9.54938308268994,9.27917969663729,9.4505281853536,72227.0741499789,0.0,1.0
2012-06-19,14.41,14.75,14.04,14.22,72600,9.49666047077722,9.72073157140625,9.25281839068093,9.37144426748453,110161.461833791,0.0,1.0
2012-06-20,14.4,14.48,14.25,14.44,32700,9.49007014428813,9.54279275620085,9.3912152469518,9.51643145024449,49618.1790904267,0.0,1.0
2012-06-21,14.1,14.5,14.08,14.43,32000,9.29236034961547,9.55597340917902,9.27917969663729,9.5098411237554,48556.0162352799,0.0,1.0
2012-06-22,14.48,14.5,14.23,14.26,108200,9.54279275620085,9.55597340917902,9.37803459397362,9.39780557344089,164180.02989554,0.0,1.0
2012-06-25,14.08,14.32,14.07,14.18,45500,9.27917969663729,9.43734753237542,9.2725893701482,9.34508296152818,69040.5855845386,0.0,1.0
2012-06-26,14.29,14.45,14.0,14.07,26800,9.41757655290816,9.52302177673358,9.22645708472458,9.2725893701482,40665.6635970469,0.0,1.0
2012-06-27,14.41,14.42,14.19,14.27,24200,9.49666047077722,9.50325079726631,9.35167328801727,9.40439589992998,36720.4872779305,0.0,1.0
2012-06-28,14.29,14.29,13.98,14.29,42800,9.41757655290816,9.41757655290816,9.2132764317464,9.41757655290816,64943.6717146869,0.0,1.0
2012-06-29,14.45,14.65,14.25,14.61,51500,9.52302177673358,9.65482830651536,9.3912152469518,9.628467000559,78144.8386286536,0.0,1.0
2012-07-02,14.48,14.68,14.35,14.51,64800,9.54279275620085,9.67459928598263,9.45711851184269,9.56256373566811,98325.9328764418,0.0,1.0
2012-07-03,14.51,14.65,14.31,14.52,44500,9.56256373566811,9.65482830651536,9.43075720588634,9.5691540621572,67523.2100771862,0.0,1.0
2012-07-05,14.62,14.7,14.39,14.46,55400,9.63505732704809,9.6877799389608,9.48347981779905,9.52961210322267,84062.6031073284,0.0,1.0
2012-07-06,14.67,14.75,14.45,14.45,35000,9.66800895949354,9.72073157140625,9.52302177673358,9.52302177673358,53108.1427573374,0.0,1.0
2012-07-09,14.89,14.98,14.57,14.59,155800,9.8129961422535,9.8723090806553,9.60210569460265,9.61528634758083,236407.104045519,0.0,1.0
2012-07-10,14.93,15.03,14.79,14.99,26300,9.83935744820985,9.90526071310074,9.7470928773626,9.87889940714438,39906.9758433707,0.0,1.0
2012-07-11,15.05,15.09,14.9,14.92,66400,9.91844136607892,9.94480267203527,9.81958646874258,9.83276712172076,100753.733688206,0.0,1.0
2012-07-12,15.08,15.16,14.8,14.94,46600,9.93821234554619,9.9909349574589,9.7536832038517,9.84594777469894,70709.6986426264,0.0,1.0
2012-07-13,15.24,15.49,15.09,15.09,28400,10.0436575693716,10.2084157315988,9.94480267203527,9.94480267203527,43093.464408811,0.0,1.0
2012-07-16,15.15,15.2,14.95,15.2,19100,9.98434463096981,10.0172962634153,9.85253810118803,10.0172962634153,28981.8721904327,0.0,1.0
2012-07-17,15.22,15.36,15.045,15.24,43000,10.0304769163934,10.1227414872407,9.91514620283438,10.0436575693716,65247.1468161576,0.0,1.0
2012-07-18,15.32,15.46,15.04,15.24,42000,10.0963801812843,10.1886447521316,9.91185103958983,10.0436575693716,63729.771308805,0.0,1.0
2012-07-19,15.13,15.31,15.13,15.31,37000,9.97116397799163,10.0897898547952,9.97116397799163,10.0897898547952,56142.8937720424,0.0,1.0
2012-07-20,15.03,15.09,14.93,15.0,30000,9.90526071310074,9.94480267203527,9.83935744820985,9.88548973363347,45521.2652205749,0.0,1.0
2012-07-23,14.75,15.0,14.74,14.78,33600,9.72073157140625,9.88548973363347,9.71414124491716,9.74050255087352,50983.8170470439,0.0,1.0
2012-07-24,14.96,14.9997,14.78,14.78,40600,9.85912842767712,9.8852920238388,9.74050255087352,9.74050255087352,61605.4455985114,0.0,1.0
2012-07-25,15.13,15.26,14.905,15.14,63000,9.97116397799163,10.0568382223498,9.82288163198713,9.97775430448072,95594.6569632074,0.0,1.0
2012-07-26,15.22,15.48,15.16,15.42,25000,10.0304769163934,10.2018254051097,9.9909349574589,10.1622834461752,37934.3876838126,0.0,1.0
2012-07-27,15.25,15.33,15.1,15.26,118100,10.0502478958607,10.1029705077734,9.95139299852436,10.0568382223498,179202.04741833,0.0,1.0
2012-07-30,15.08,15.43,14.995,15.26,21700,9.93821234554619,10.1688737726643,9.88219457038893,10.0568382223498,32927.0485095492,0.0,1.0
2012-07-31,15.27,15.3683,14.98,14.98,43100,10.0634285488389,10.1282114582266,9.8723090806553,9.8723090806553,65398.8843668925,0.0,1.0
2012-08-01,14.67,15.4095,14.63,15.31,51900,9.66800895949354,10.1553636033617,9.64164765353718,10.0897898547952,78751.7888315946,0.0,1.0
2012-08-02,14.7,14.91,14.64,14.68,38000,9.6877799389608,9.82617679523167,9.64823798002627,9.67459928598263,57660.2692793949,0.0,1.0
2012-08-03,15.05,15.47,14.81,14.94,48900,9.91844136607892,10.1952350786207,9.76027353034078,9.84594777469894,74199.6623095371,0.0,1.0
2012-08-06,14.98,15.32,14.95,15.09,38200,9.8723090806553,10.0963801812843,9.85253810118803,9.94480267203527,57963.7443808654,0.0,1.0
2012-08-07,15.06,15.31,14.91,15.07,37400,9.92503169256801,10.0897898547952,9.82617679523167,9.9316220190571,56749.8439749834,0.0,1.0
2012-08-08,14.94,15.19,14.88,15.01,25500,9.84594777469894,10.0107059369262,9.80640581576441,9.89208006012256,38693.0754374887,0.0,1.0
2012-08-09,14.87,15.11,14.81,14.99,65000,9.79981548927532,9.95798332501345,9.76027353034078,9.87889940714438,98629.4079779123,0.0,1.0
2012-08-10,14.83,15.01,14.67,14.87,14400,9.77345418331896,9.89208006012256,9.66800895949354,9.79981548927532,21850.207305876,0.0,1.0
2012-08-13,14.77,14.86,14.53,14.69,16000,9.73391222438443,9.79322516278623,9.57574438864629,9.68118961247172,24278.00811764,0.0,1.0
2012-08-14,14.85,14.94,14.6948,14.93,19000,9.78663483629714,9.84594777469894,9.68435296918648,9.83935744820985,28830.1346396975,0.0,1.0
2012-08-15,14.82,14.825,14.55,14.71,22300,9.83276712172076,9.83608451953511,9.65362763974609,9.75978436980516,33610.681094028,0.1,1.0
2012-08-16,14.93,14.99,14.64,14.72,18800,9.90574987363637,9.94555864740852,9.71334080040432,9.76641916543385,28335.4620882388,0.0,1.0
2012-08-17,15.16,15.21,14.78,14.87,46500,10.0583501730963,10.0915241512397,9.806227939206,9.86594109986422,70085.0525054842,0.0,1.0
2012-08-20,15.3,15.32,14.8,15.06,20500,10.151237311898,10.1645069031553,9.81949753046338,9.99200221680936,30897.711319622,0.0,1.0
2012-08-21,15.15,15.56,15.1301,15.34,27900,10.0517153774676,10.3237419982439,10.0385121341665,10.1777764944127,42051.0315032905,0.0,1.0
2012-08-22,14.97,15.15,14.94,15.15,16900,9.93228905615113,10.0517153774676,9.91238466926506,10.0517153774676,25471.7717708105,0.0,1.0
2012-08-23,14.63,14.95,14.6,14.9,17300,9.70670600477562,9.91901946489375,9.68680161788955,9.88584548675029,26074.6539429006,0.0,1.0
2012-08-24,14.69,14.92,14.54,14.54,23700,9.74651477854777,9.89911507800768,9.6469928441174,9.6469928441174,35720.7686963437,0.0,1.0
2012-08-27,14.74,14.8,14.6,14.74,15200,9.77968875669123,9.81949753046338,9.68680161788955,9.77968875669123,22909.5225394271,0.0,1.0
2012-08-28,14.74,14.98,14.51,14.51,20400,9.77968875669123,9.93892385177983,9.62708845723133,9.62708845723133,30746.9907765996,0.0,1.0
2012-08-29,14.9,14.95,14.685,14.685,19000,9.88584548675029,9.91901946489375,9.74319738073343,9.74319738073343,28636.9031742839,0.0,1.0
2012-08-30,14.69,14.86,14.63,14.86,36400,9.74651477854777,9.85930630423553,9.70670600477562,9.85930630423553,54862.2776602071,0.0,1.0
2012-08-31,14.68,14.86,14.525,14.86,33800,9.73987998291908,9.85930630423553,9.63704065067436,9.85930630423553,50943.5435416209,0.0,1.0
2012-09-04,14.87,14.95,14.56,14.76,38300,9.86594109986422,9.91901946489375,9.66026243537478,9.79295834794861,57725.9679776355,0.0,1.0
2012-09-05,14.91,14.99,14.78,14.99,41700,9.89248028237899,9.94555864740852,9.806227939206,9.94555864740852,62850.4664404021,0.0,1.0
2012-09-06,15.18,15.39,14.87,14.97,55500,10.0716197643537,10.2109504725562,9.86594109986422,9.93228905615113,83649.9013775132,0.0,1.0
2012-09-07,15.39,15.46,15.19,15.27,34600,10.2109504725562,10.257394041957,10.0782545599823,10.1313329250119,52149.3078858012,0.0,1.0
2012-09-10,15.17,15.44,15.09,15.32,41500,10.064984968725,10.2441244506996,10.0119066036954,10.1645069031553,62549.0253543568,0.0,1.0
2012-09-11,15.29,15.3898,15.0,15.23,33900,10.1446025162693,10.2108177766436,9.95219344303721,10.1047937424971,51094.2640846432,0.0,1.0
2012-09-12,15.33,15.38,15.12,15.38,14100,10.171141698784,10.2043156769275,10.0318109905815,10.2043156769275,21251.5965661792,0.0,1.0
2012-09-13,15.59,15.6,15.19,15.32,59200,10.34364638513,10.3502811807587,10.0782545599823,10.1645069031553,89226.5614693479,0.0,1.0
2012-09-14,15.39,15.6,15.26,15.6,74600,10.2109504725562,10.3502811807587,10.1246981293832,10.3502811807587,112437.52509482,0.0,1.0
2012-09-17,15.34,15.37,15.07,15.24,19400,10.1777764944127,10.1976808812988,9.99863701243805,10.1114285381258,29239.7853463742,0.0,1.0
2012-09-18,15.38,15.42,15.07,15.28,25000,10.2043156769275,10.2308548594422,9.99863701243805,10.1379677206406,37680.1357556367,0.0,1.0
2012-09-19,15.24,15.49,15.14,15.47,27900,10.1114285381258,10.2772984288431,10.0450805818389,10.2640288375857,42051.0315032906,0.0,1.0
2012-09-20,15.03,15.19,14.84,15.09,15500,9.97209782992328,10.0782545599823,9.84603671297815,10.0119066036954,23361.6841684948,0.0,1.0
2012-09-21,15.44,15.53,15.31,15.33,95400,10.2441244506996,10.3038376113579,10.1578721075266,10.171141698784,143787.39804351,0.0,1.0
2012-09-24,15.46,15.6,15.32,15.41,32800,10.257394041957,10.3502811807587,10.1645069031553,10.2242200638136,49436.3381113955,0.0,1.0
2012-09-25,15.47,15.65,15.4,15.53,49100,10.2640288375857,10.3834551589022,10.2175852681849,10.3038376113579,74003.7866240706,0.0,1.0
2012-09-26,15.6,15.8,15.45,15.5,40500,10.3502811807587,10.4829770933325,10.2507592463283,10.2839332244718,61041.8199241315,0.0,1.0
2012-09-27,15.72,15.74,15.46,15.51,26200,10.429898728303,10.4431683195604,10.257394041957,10.2905680201005,39488.7822719073,0.0,1.0
2012-09-28,15.56,15.81,15.48,15.62,22900,10.3237419982439,10.4896118889612,10.2706636332144,10.3635507720161,34515.0043521634,0.0,1.0
2012-10-01,15.78,15.92,15.59,15.59,35100,10.4697075020751,10.5625946408768,10.34364638513,10.34364638513,52902.9106009142,0.0,1.0
2012-10-02,15.87,15.89,15.74,15.82,31200,10.5294206627334,10.5426902539908,10.4431683195604,10.4962466845899,47024.8094230345,0.0,1.0
2012-10-03,15.74,16.0,15.73,15.95,63800,10.4431683195604,10.6156730059064,10.4365335239317,10.5824990277629,96159.7064483848,0.0,1.0
2012-10-04,15.75,15.86,15.62,15.75,24200,10.4498031151891,10.5227858671047,10.3635507720161,10.4498031151891,36474.3714114563,0.0,1.0
2012-10-05,15.85,16.29,15.78,15.8,17600,10.516151071476,10.8080820791384,10.4697075020751,10.4829770933325,26526.8155719682,0.0,1.0
2012-10-08,15.75,15.96,15.65,15.94,16600,10.4498031151891,10.5891338233916,10.3834551589022,10.5758642321342,25019.6101417427,0.0,1.0
2012-10-09,15.5,15.89,15.5,15.73,18600,10.2839332244718,10.5426902539908,10.2839332244718,10.4365335239317,28034.0210021937,0.0,1.0
2012-10-10,15.67,15.75,15.44,15.48,10000,10.3967247501595,10.4498031151891,10.2441244506996,10.2706636332144,15072.0543022548,0.0,1.0
2012-10-11,15.83,16.0,15.75,15.75,14500,10.5028814802186,10.6156730059064,10.4498031151891,10.4498031151891,21854.4787382693,0.0,1.0
2012-10-12,15.63,15.84,15.5,15.81,35800,10.3701855676448,10.5095162758473,10.2839332244718,10.4896118889612,53957.9544020717,0.0,1.0
2012-10-15,15.7,15.8,15.52,15.73,14800,10.4166291370456,10.4829770933325,10.2972028157292,10.4365335239317,22306.640367337,0.0,1.0
2012-10-16,15.52,15.9,15.5,15.76,19500,10.2972028157292,10.5493250496194,10.2839332244718,10.4564379108178,29390.5058893966,0.0,1.0
2012-10-17,15.71,15.75,15.42,15.57,10100,10.4232639326743,10.4498031151891,10.2308548594422,10.3303767938726,15222.7748452773,0.0,1.0
2012-10-18,15.04,15.75,15.01,15.72,32000,9.97873262555197,10.4498031151891,9.9588282386659,10.429898728303,48230.5737672151,0.0,1.0
2012-10-19,15.07,15.169,14.63,14.87,67500,9.99863701243805,10.0643214891621,9.70670600477562,9.86594109986422,101736.366540219,0.0,1.0
2012-10-22,15.22,15.6,15.12,15.15,15200,10.0981589468684,10.3502811807587,10.0318109905815,10.0517153774676,22909.5225394272,0.0,1.0
2012-10-23,15.44,15.53,15.11,15.49,43100,10.2441244506996,10.3038376113579,10.0251761949528,10.2772984288431,64960.554042718,0.0,1.0
2012-10-24,15.3,15.48,14.74,14.76,27200,10.151237311898,10.2706636332144,9.77968875669123,9.79295834794861,40995.9877021326,0.0,1.0
2012-10-25,15.55,15.55,15.35,15.4,17800,10.3171072026152,10.3171072026152,10.1844112900414,10.2175852681849,26828.2566580135,0.0,1.0
2012-10-26,15.5,15.73,15.27,15.55,42400,10.2839332244718,10.4365335239317,10.1313329250119,10.3171072026152,63905.5102415598,0.0,1.0
2012-10-31,15.7,15.73,15.19,15.55,45600,10.4166291370456,10.4365335239317,10.0782545599823,10.3171072026152,68728.5676182815,0.0,1.0
2012-11-01,15.5,15.75,15.31,15.52,109000,10.2839332244718,10.4498031151891,10.1578721075266,10.2972028157292,164285.391894576,0.0,1.0
2012-11-02,15.34,15.76,15.26,15.5,63300,10.1777764944127,10.4564379108178,10.1246981293832,10.2839332244718,95406.1037332724,0.0,1.0
2012-11-05,15.46,15.51,15.3,15.39,22500,10.257394041957,10.2905680201005,10.151237311898,10.2109504725562,33912.1221800731,0.0,1.0
2012-11-06,15.51,15.578,15.36,15.45,54500,10.2905680201005,10.3356846303756,10.1910460856701,10.2507592463283,82142.6959472879,0.0,1.0
2012-11-07,15.19,15.44,14.91,15.37,44700,10.0782545599823,10.2441244506996,9.89248028237899,10.1976808812988,67372.0827310788,0.0,1.0
2012-11-08,14.7,15.3698,14.69,15.22,43900,9.75314957417646,10.1975481853862,9.74651477854777,10.0981589468684,66166.3183868982,0.0,1.0
2012-11-09,14.9,15.03,14.61,14.65,35600,9.88584548675029,9.97209782992328,9.69343641351824,9.71997559603301,53656.5133160268,0.0,1.0
2012-11-12,15.25,15.45,14.91,14.91,24900,10.1180633337545,10.2507592463283,9.89248028237899,9.89248028237899,37529.4152126142,0.0,1.0
2012-11-13,14.74,15.34,14.72,15.16,30100,9.77968875669123,10.1777764944127,9.76641916543385,10.0583501730963,45366.8834497867,0.0,1.0
2012-11-14,14.58,14.95,14.5,14.69,26900,9.75314957417647,10.0006574851809,9.6996343501755,9.8267330071778,40212.8560643054,0.12,1.0
2012-11-15,14.5,14.82,14.37,14.57,24100,9.6996343501755,9.91369524617937,9.61267211117392,9.74646017117634,36027.1312695078,0.0,1.0
2012-11-16,14.41,14.5,14.23,14.42,67300,9.63942972317441,9.6996343501755,9.51902046917223,9.64611912617453,100606.885246385,0.0,1.0
2012-11-19,14.53,14.68,14.5,14.57,50700,9.71970255917586,9.82004360417768,9.6996343501755,9.74646017117634,75791.516820085,0.0,1.0
2012-11-20,14.45,14.6368,14.34,14.55,60500,9.66618733517489,9.79114538321715,9.59260390217356,9.7330813651761,90441.5536018765,0.0,1.0
2012-11-21,14.41,14.53,14.26,14.53,52000,9.63942972317441,9.71970255917586,9.53908867817259,9.71970255917586,77734.8890462409,0.0,1.0
2012-11-23,14.43,14.59,14.37,14.54,23800,9.65280852917465,9.75983897717659,9.61267211117392,9.72639196217598,35578.6607557795,0.0,1.0
2012-11-26,15.2,15.25,14.62,14.77,117100,10.167892560184,10.2013395751846,9.77990718617695,9.88024823117876,175052.990525284,0.0,1.0
2012-11-27,15.36,15.51,15.2,15.25,54800,10.2749230081859,10.3752640531877,10.167892560184,10.2013395751846,81920.6138410386,0.0,1.0
2012-11-28,15.09,15.43,14.86,15.36,32000,10.0943091271826,10.3217488291868,9.94045285817985,10.2749230081859,47836.8547976869,0.0,1.0
2012-11-29,15.22,15.35,15.1,15.24,26400,10.1812713661842,10.2682336051858,10.1009985301828,10.1946501721845,39465.4052080916,0.0,1.0
2012-11-30,15.29,15.34,15.07,15.25,69000,10.2280971871851,10.2615442021857,10.0809303211824,10.2013395751846,103148.218157512,0.0,1.0
2012-12-03,15.37,15.44,15.01,15.43,29200,10.281612411186,10.3284382321869,10.0407939031817,10.3217488291868,43651.1300028893,0.0,1.0
2012-12-04,15.38,15.47,15.07,15.35,27300,10.2883018141861,10.3485064411872,10.0809303211824,10.2682336051858,40810.8167492767,0.0,1.0
2012-12-05,15.48,15.6,15.35,15.48,38900,10.3551958441874,10.4354686801888,10.2682336051858,10.3551958441874,58151.6766134377,0.0,1.0
2012-12-06,15.5,15.62,15.32,15.5,17300,10.3685746501876,10.4488474861891,10.2481653961854,10.3685746501876,25861.7996249994,0.0,1.0
2012-12-07,15.45,15.61,15.3801,15.61,22000,10.335127635187,10.4421580831889,10.2883687082161,10.4421580831889,32887.8376734096,0.0,1.0
2012-12-10,15.51,15.58,15.36,15.5,52100,10.3752640531877,10.4220898741886,10.2749230081859,10.3685746501876,77884.3792174839,0.0,1.0
2012-12-11,15.5,15.56,15.27,15.42,42300,10.3685746501876,10.4087110681883,10.2147183811848,10.3150594261866,63234.3424356922,0.0,1.0
2012-12-12,15.32,15.52,15.21,15.48,42400,10.2481653961854,10.3819534561878,10.1745819631841,10.3551958441874,63383.8326069351,0.0,1.0
2012-12-13,15.37,15.4885,15.33,15.42,11400,10.281612411186,10.3608818367375,10.2548547991855,10.3150594261866,17041.879521676,0.0,1.0
2012-12-14,15.26,15.39,15.2,15.29,19700,10.2080289781847,10.2949912171863,10.167892560184,10.2280971871851,29449.5637348259,0.0,1.0
2012-12-17,15.53,15.6,15.02,15.18,40600,10.388642859188,10.4354686801888,10.0474833061818,10.1545137541837,60693.0095245649,0.0,1.0
2012-12-18,15.56,15.56,15.32,15.5,53700,10.4087110681883,10.4087110681883,10.2481653961854,10.3685746501876,80276.2219573683,0.0,1.0
2012-12-19,15.36,15.58,15.32,15.58,82500,10.2749230081859,10.4220898741886,10.2481653961854,10.4220898741886,123329.391275286,0.0,1.0
2012-12-20,15.38,15.44,15.32,15.32,39000,10.2883018141861,10.3284382321869,10.2481653961854,10.2481653961854,58301.166784681,0.0,1.0
2012-12-21,15.65,15.92,15.31,15.7,153100,10.4689156951894,10.6495295761927,10.2414759931853,10.50236271019,228869.452172683,0.0,1.0
2012-12-24,15.62,15.67,15.56,15.64,12400,10.4488474861891,10.4822945011897,10.4087110681883,10.4622262921893,18536.7812341035,0.0,1.0
2012-12-26,15.54,15.73,15.54,15.65,24500,10.3953322621881,10.5224309191904,10.3953322621881,10.4689156951894,36625.0919544789,0.0,1.0
2012-12-27,15.54,15.61,15.22,15.5,35100,10.3953322621881,10.4421580831889,10.1812713661842,10.3685746501876,52471.0501062126,0.0,1.0
2012-12-28,15.46,15.67,15.448,15.5,32800,10.3418170381871,10.4822945011897,10.333789754587,10.3685746501876,49032.776167629,0.0,1.0
2012-12-31,15.77,15.78,15.36,15.43,35000,10.5491885311909,10.555877934191,10.2749230081859,10.3217488291868,52321.5599349697,0.0,1.0
2013-01-02,16.34,16.41,15.8706,16.0,80700,10.9304845021978,10.9773103231986,10.6164839253721,10.7030448001937,120638.568192916,0.0,1.0
2013-01-03,16.16,16.41,16.05,16.4,29100,10.8100752481956,10.9773103231986,10.7364918151943,10.9706209201985,43501.6398316463,0.0,1.0
2013-01-04,16.16,16.27,15.97,16.27,130800,10.8100752481956,10.8836586811969,10.6829765911933,10.8836586811969,195533.143985544,0.0,1.0
2013-01-07,15.99,16.24,15.95,16.11,85600,10.6963553971935,10.8635904721966,10.669597785193,10.776628233195,127963.586583812,0.0,1.0
2013-01-08,16.06,16.2,15.91,16.03,33400,10.7431812181944,10.8368328601961,10.6428401731926,10.723113009194,49929.7171950855,0.0,1.0
2013-01-09,16.17,16.2636,16.01,16.14,55000,10.8167646511957,10.8793774632768,10.7097342031938,10.7966964421953,82219.5941835242,0.0,1.0
2013-01-10,16.46,16.48,16.08,16.22,146900,11.0107573381992,11.0241361441995,10.7565600241946,10.8502116661963,219601.061555631,0.0,1.0
2013-01-11,16.39,16.49,16.19,16.49,13889,10.9639315171984,11.0308255471996,10.830143457196,11.0308255471996,20762.6898839084,0.0,1.0
2013-01-14,16.45,16.47,16.27,16.35,8283,11.0040679351991,11.0174467411993,10.8836586811969,10.9371739051979,12382.2708840387,0.0,1.0
2013-01-15,16.32,16.38,16.3,16.33,29800,10.9171056961975,10.9572421141982,10.9037268901973,10.9237950991976,44548.0710303459,0.0,1.0
2013-01-16,16.26,16.42,16.21,16.33,22400,10.8769692781968,10.9839997261987,10.8435222631962,10.9237950991976,33485.7983583807,0.0,1.0
2013-01-17,16.28,16.31,16.02,16.31,30500,10.890348084197,10.9104162931974,10.7164236061939,10.9104162931974,45594.5022290454,0.0,1.0
2013-01-18,16.25,16.3,16.18,16.23,41800,10.8702798751967,10.9037268901973,10.8234540541958,10.8569010691964,62486.8915794782,0.0,1.0
2013-01-22,16.35,16.35,16.22,16.29,12170,10.9371739051979,10.9371739051979,10.8502116661963,10.8970374871972,18192.9538402452,0.0,1.0
2013-01-23,16.27,16.39,16.12,16.39,9971,10.8836586811969,10.9639315171984,10.7833176361951,10.9639315171984,14905.6649746167,0.0,1.0
2013-01-24,16.52,16.65,16.27,16.28,52300,11.0508937561999,11.1378559952015,10.8836586811969,10.890348084197,78183.3595599696,0.0,1.0
2013-01-25,16.83,17.09,16.61,17.0,124200,11.2582652492037,11.4321897272068,11.111098383201,11.3719851002058,185666.792683522,0.0,1.0
2013-01-28,17.23,17.25,16.864,16.9,127900,11.5258413692085,11.5392201752088,11.2810092194041,11.3050910702045,191197.929019505,0.0,1.0
2013-01-29,17.35,17.45,17.19,17.28,60700,11.60611420521,11.6730082352112,11.4990837572081,11.5592883842091,90740.533944362,0.0,1.0
2013-01-30,17.2,17.5,17.03,17.35,54600,11.5057731602082,11.7064552502118,11.3920533092061,11.60611420521,81621.6334985529,0.0,1.0
2013-01-31,17.48,17.54,17.2,17.21,64300,11.6930764442116,11.7332128622123,11.5057731602082,11.5124625632083,96122.1801091015,0.0,1.0
2013-02-01,17.68,17.73,17.46,17.49,54400,11.826864504214,11.8603115192146,11.6796976382113,11.6997658472117,81322.6531560674,0.0,1.0
2013-02-04,17.77,18.12,17.6,17.79,84300,11.8870691312151,12.1211982362193,11.773349280213,11.9004479372153,126020.214357656,0.0,1.0
2013-02-05,17.68,18.14,17.65,17.89,67600,11.826864504214,12.1345770422196,11.8067962952136,11.9673419672165,101055.355760113,0.0,1.0
2013-02-06,17.83,17.89,17.545,17.59,56900,11.9272055492158,11.9673419672165,11.7365575637124,11.7666598772129,85059.9074371368,0.0,1.0
2013-02-07,17.7,17.81,17.0,17.78,49300,11.8402433102142,11.9138267432156,11.3719851002058,11.8937585342152,73698.6544226863,0.0,1.0
2013-02-08,17.75,17.79,17.53,17.74,55500,11.8736903252148,11.9004479372153,11.7265234592122,11.8670009222147,82967.0450397382,0.0,1.0
2013-02-11,17.9,17.99,17.75,17.77,42600,11.9740313702166,12.0342359972177,11.8736903252148,11.8870691312151,63682.8129494207,0.0,1.0
2013-02-12,18.0,18.22,17.7001,17.97,48000,12.0409254002179,12.1880922662205,11.8403102042442,12.0208571912175,71755.2821965299,0.0,1.0
2013-02-13,17.8,18.0,17.7,17.94,40900,11.994099579217,12.1288647430284,11.9267169973113,12.088435193885,60698.1787329405,0.13,1.0
2013-02-14,17.76,17.8699,17.65,17.76,31300,11.9671465464547,12.0412000039691,11.8930257063584,11.9671465464547,46451.1734557712,0.0,1.0
2013-02-15,17.87,17.91,17.7025,17.82,64400,12.041267386551,12.0682204193133,11.9284015618589,12.0075760955982,95573.6604010115,0.0,1.0
2013-02-19,18.18,18.28,17.79,17.86,90500,12.2501533904587,12.3175359723644,11.9873613210264,12.0345291283604,134307.705998316,0.0,1.0
2013-02-20,18.01,18.224,17.99,18.17,82900,12.135603001219,12.2798017264972,12.1221264848379,12.2434151322682,123028.826820557,0.0,1.0
2013-02-21,17.99,18.06,17.39,17.65,116100,12.1221264848379,12.1692942921719,11.7178309934036,11.8930257063584,172299.720070767,0.0,1.0
2013-02-22,17.97,18.06,17.7716,18.0,96100,12.1086499684567,12.1692942921719,11.9749629259558,12.1288647430284,142618.459076665,0.0,1.0
2013-02-25,17.64,18.0,17.6,18.0,61100,11.8862874481679,12.1288647430284,11.8593344154056,12.1288647430284,90676.2523369842,0.0,1.0
2013-02-26,17.87,18.0,17.73,17.73,72400,12.041267386551,12.1288647430284,11.946931771883,11.946931771883,107446.164798653,0.0,1.0
2013-02-27,18.07,18.1,17.85,17.85,150400,12.1760325503624,12.1962473249342,12.0277908701699,12.0277908701699,223203.082675655,0.0,1.0
2013-02-28,18.15,18.25,18.0,18.05,129400,12.229938615887,12.2973211977927,12.1288647430284,12.1625560339813,192037.758631846,0.0,1.0
2013-03-01,18.97,19.06,18.0,18.0,115400,12.7824757875139,12.843120111229,12.1288647430284,12.1288647430284,171260.875935973,0.0,1.0
2013-03-04,19.21,19.35,18.89,18.89,111100,12.9441939840876,13.0385295987556,12.7285697219893,12.7285697219893,164879.404822241,0.0,1.0
2013-03-05,19.32,19.6,19.18,19.32,53600,13.0183148241839,13.2069860535199,12.9239792095159,13.0183148241839,79545.7794641955,0.0,1.0
2013-03-06,19.09,19.307,18.895,19.29,67500,12.8633348858007,13.0095550885361,12.7319388510846,12.9981000496121,100174.255855097,0.0,1.0
2013-03-07,19.3,19.32,18.9001,19.03,69100,13.0048383078027,13.0183148241839,12.7353753627618,12.8229053366573,102548.756734626,0.0,1.0
2013-03-08,19.6,19.87,19.4,19.45,102100,13.2069860535199,13.3889190246653,13.0722208897084,13.1059121806613,151522.837374895,0.0,1.0
2013-03-11,19.5,19.64,19.43,19.62,68800,13.1396034716141,13.2339390862821,13.0924356642801,13.220462569901,102103.537819714,0.0,1.0
2013-03-12,19.51,19.59,19.4,19.53,78500,13.1463417298047,13.2002477953293,13.0722208897084,13.1598182461859,116498.949401854,0.0,1.0
2013-03-13,19.51,19.59,19.45,19.54,39400,13.1463417298047,13.2002477953293,13.1059121806613,13.1665565043764,58472.0841583828,0.0,1.0
2013-03-14,19.63,19.93,19.55,19.6,62900,13.2272008280916,13.4293485738087,13.173294762567,13.2069860535199,93347.5658264534,0.0,1.0
2013-03-15,19.81,19.87,19.59,19.68,80700,13.3484894755219,13.3889190246653,13.2002477953293,13.2608921190444,119763.888111205,0.0,1.0
2013-03-18,19.65,19.84,19.58,19.65,33300,13.2406773444727,13.3687042500936,13.1935095371387,13.2406773444727,49419.2995551814,0.0,1.0
2013-03-19,19.77,19.82,19.58,19.64,36200,13.3215364427596,13.3552277337124,13.1935095371387,13.2339390862821,53723.0823993261,0.0,1.0
2013-03-20,19.93,20.25,19.85,19.87,32800,13.4293485738087,13.644972835907,13.3754425082841,13.3889190246653,48677.2680303288,0.0,1.0
2013-03-21,19.8,20.03,19.76,19.85,54400,13.3417512173313,13.4967311557144,13.314798184569,13.3754425082841,80733.0299039598,0.0,1.0
2013-03-22,19.84,19.99,19.8,19.9,24900,13.3687042500936,13.4697781229521,13.3417512173313,13.409133799237,36953.169937658,0.0,1.0
2013-03-25,19.73,20.01,19.67,19.85,20500,13.2945834099973,13.4832546393333,13.2541538608539,13.3754425082841,30423.2925189554,0.0,1.0
2013-03-26,19.84,19.96,19.7,19.87,15078,13.3687042500936,13.4495633483804,13.2743686354256,13.3889190246653,22376.7026634541,0.0,1.0
2013-03-27,19.77,19.86,19.645,19.77,39100,13.3215364427596,13.3821807664747,13.2373082153774,13.3215364427596,58026.865243471,0.0,1.0
2013-03-28,19.56,19.92,19.56,19.86,46400,13.1800330207576,13.4226103156181,13.1800330207576,13.3821807664747,68860.5255063186,0.0,1.0
2013-04-01,19.39,19.53,19.08,19.5,92700,13.0654826315179,13.1598182461859,12.8565966276101,13.1396034716141,137572.644707667,0.0,1.0
2013-04-02,19.42,19.69,19.15,19.42,65700,13.0856974060896,13.267630377235,12.9037644349441,13.0856974060896,97502.9423656278,0.0,1.0
2013-04-03,19.24,19.51,19.0,19.51,53600,12.9644087586593,13.1463417298047,12.8026905620856,13.1463417298047,79545.7794641957,0.0,1.0
2013-04-04,19.24,19.4,19.01,19.31,31200,12.9644087586593,13.0722208897084,12.8094288202761,13.0115765659933,46302.7671508005,0.0,1.0
2013-04-05,19.03,19.14,18.75,18.91,21900,12.8229053366573,12.8970261767536,12.6342341073213,12.7420462383704,32500.9807885427,0.0,1.0
2013-04-08,19.04,19.09,18.705,19.02,33500,12.8296435948479,12.8633348858007,12.6039119454637,12.8161670784667,49716.1121651222,0.0,1.0
2013-04-09,18.87,19.25,18.85,19.01,32600,12.7150932056081,12.9711470168499,12.701616689227,12.8094288202761,48380.4554203879,0.0,1.0
2013-04-10,19.31,19.38,18.92,18.92,39200,13.0115765659933,13.0587443733273,12.748784496561,12.748784496561,58175.2715484416,0.0,1.0
2013-04-11,19.11,19.44,19.07,19.23,32700,12.8768114021819,13.0991739224707,12.8498583694196,12.9576705004687,48528.8617253581,0.0,1.0
2013-04-12,19.08,19.19,18.91,19.1,31800,12.8565966276101,12.9307174677064,12.7420462383704,12.8700731439913,47193.2049806238,0.0,1.0
2013-04-15,18.24,19.084,18.01,18.94,50000,12.2905829396021,12.8592919308864,12.135603001219,12.7622610129421,74203.1524852576,0.0,1.0
2013-04-16,18.5,18.5998,18.25,18.43,43100,12.465777652557,12.5330254692989,12.2973211977927,12.418609845223,63963.1174422918,0.0,1.0
2013-04-17,18.41,18.92,18.2,18.39,41400,12.4051333288419,12.748784496561,12.2636299068399,12.3916568124607,61440.2102577928,0.0,1.0
2013-04-18,18.54,18.67,18.35,18.5,47900,12.4927306853193,12.5803280417967,12.3647037796984,12.465777652557,71086.6200808764,0.0,1.0
2013-04-19,18.64,18.85,18.42,18.46,37700,12.560113267225,12.701616689227,12.4118715870324,12.4388246197947,55949.176973884,0.0,1.0
2013-04-22,18.63,18.77,18.3,18.58,31300,12.5533750090344,12.6477106237024,12.3310124887456,12.5196837180816,46451.1734557712,0.0,1.0
2013-04-23,18.97,18.97,18.56,18.72,39300,12.7824757875139,12.7824757875139,12.5062072017004,12.6140193327496,58323.677853412,0.0,1.0
2013-04-24,18.47,18.9,18.35,18.9,44300,12.4455628779853,12.7353079801799,12.3647037796984,12.7353079801799,65743.9931019379,0.0,1.0
2013-04-25,18.77,18.985,18.34,18.56,122400,12.6477106237024,12.7925831747997,12.3579655215079,12.5062072017004,181649.31728391,0.0,1.0
2013-04-26,18.46,18.81,18.12,18.77,40900,12.4388246197947,12.6746636564647,12.2097238413153,12.6477106237024,60698.1787329406,0.0,1.0
2013-04-29,18.67,18.8,18.46,18.46,32200,12.5803280417967,12.6679253982741,12.4388246197947,12.4388246197947,47786.8302005058,0.0,1.0
2013-04-30,18.91,18.91,18.54,18.59,23100,12.7420462383704,12.7420462383704,12.4927306853193,12.5264219762721,34281.8564481889,0.0,1.0
2013-05-01,18.25,18.8,18.05,18.8,89000,12.2973211977927,12.6679253982741,12.1625560339813,12.6679253982741,132081.611423758,0.0,1.0
2013-05-02,18.58,18.82,18.2,18.26,35300,12.5196837180816,12.6814019146553,12.2636299068399,12.3040594559833,52387.4256545915,0.0,1.0
2013-05-03,18.48,19.44,18.401,18.82,44500,12.4523011361759,13.0991739224707,12.3990688964703,12.6814019146553,66040.8057118788,0.0,1.0
2013-05-06,18.61,18.74,18.39,18.48,25700,12.5398984926533,12.6274958491307,12.3916568124607,12.4523011361759,38140.4203774222,0.0,1.0
2013-05-07,19.06,19.125,18.55,18.62,32300,12.843120111229,12.8869187894677,12.4994689435099,12.5466367508439,47935.2365054762,0.0,1.0
2013-05-08,19.205,19.37,18.95,19.02,24700,12.9408248549923,13.0520061151367,12.7689992711327,12.8161670784667,36656.3573277171,0.0,1.0
2013-05-09,19.45,19.64,19.24,19.24,44500,13.1059121806613,13.2339390862821,12.9644087586593,12.9644087586593,66040.8057118789,0.0,1.0
2013-05-10,20.05,21.4,19.53,19.53,170900,13.5102076720956,14.4198725278227,13.1598182461859,13.1598182461859,253626.375194609,0.0,1.0
2013-05-13,19.99,20.15,19.5201,20.09,98800,13.4697781229521,13.5775902540013,13.1531473705772,13.5371607048579,146625.429310869,0.0,1.0
2013-05-14,20.01,20.04,19.94,19.94,28500,13.4832546393333,13.503469413905,13.4360868319993,13.4360868319993,42295.7969165966,0.0,1.0
2013-05-15,20.11,20.2,19.88,19.88,35000,13.6382345777164,13.6992709333601,13.4822527799603,13.4822527799603,51608.5858465893,0.13,1.0
2013-05-16,20.05,20.135,19.94,20.06,249400,13.597543673954,13.6551891209508,13.5229436837228,13.6043254912477,367748.037432552,0.0,1.0
2013-05-17,20.18,20.25,20.01,20.08,420100,13.6857072987726,13.7331800198288,13.570416404779,13.6178891258352,619450.483261491,0.0,1.0
2013-05-20,20.24,20.27,20.03,20.17,34700,13.7263982025351,13.7467436544163,13.5839800393665,13.6789254814789,51166.2265393327,0.0,1.0
2013-05-21,20.13,20.25,20.06,20.24,17600,13.6517982123039,13.7331800198288,13.6043254912477,13.7263982025351,25951.7460257135,0.0,1.0
2013-05-22,20.09,20.2199,19.92,20.09,55800,13.6246709431289,13.7127667497746,13.5093800491353,13.6246709431289,82278.8311497054,0.0,1.0
2013-05-23,20.2,20.25,19.9,19.9,56900,13.6992709333601,13.7331800198288,13.4958164145478,13.4958164145478,83900.8152763123,0.0,1.0
2013-05-24,20.21,20.3,19.84,19.84,94500,13.7060527506538,13.7670891062975,13.4551255107854,13.4551255107854,139343.181785792,0.0,1.0
2013-05-28,20.3,20.75,20.12,20.25,76200,13.7670891062975,14.0722708845159,13.6450163950102,13.7331800198288,112359.264043146,0.0,1.0
2013-05-29,19.97,20.33,19.81,20.15,34300,13.543289135604,13.7874345581788,13.4347800589041,13.6653618468914,50576.4141296576,0.0,1.0
2013-05-30,20.14,20.255,19.99,20.1799,17200,13.6585800295976,13.7365709284757,13.5568527701915,13.6856394805997,25361.9336160382,0.0,1.0
2013-05-31,20.02,20.15,19.93,20.07,87000,13.5771982220727,13.6653618468914,13.5161618664291,13.6111073085414,128284.199104379,0.0,1.0
2013-06-03,20.295,20.41,19.94,20.02,106900,13.7636981976507,13.8416890965287,13.5229436837228,13.5771982220727,157627.366485725,0.0,1.0
2013-06-04,20.04,20.3,19.74,20.29,52500,13.5907618566602,13.7670891062975,13.3873073378479,13.7603072890038,77412.878769884,0.0,1.0
2013-06-05,19.71,20.08,19.671,19.98,34300,13.3669618859667,13.6178891258352,13.3405127985211,13.5500709528978,50576.4141296575,0.0,1.0
2013-06-06,19.89,19.89,19.4,19.67,65800,13.4890345972541,13.4890345972541,13.1567255498607,13.3398346167917,97024.1413915877,0.0,1.0
2013-06-07,20.02,20.24,19.84,20.09,51500,13.5771982220727,13.7263982025351,13.4551255107854,13.6246709431289,75938.3477456958,0.0,1.0
2013-06-10,19.76,20.25,18.6,19.05,425500,13.4008709724354,13.7331800198288,12.6141801663613,12.9193619445797,627412.950792108,0.0,1.0
2013-06-11,19.65,19.78,19.5,19.59,159800,13.3262709822043,13.4144346070229,13.2245437227981,13.2855800784418,235630.057665284,0.0,1.0
2013-06-12,19.78,19.86,19.58,19.81,214100,13.4144346070229,13.4686891453729,13.2787982611481,13.4347800589041,315697.092278708,0.0,1.0
2013-06-13,20.25,20.25,19.65,20.18,166400,13.7331800198288,13.7331800198288,13.3262709822043,13.6857072987726,245361.962424928,0.0,1.0
2013-06-14,20.25,20.32,20.0,20.25,256600,13.7331800198288,13.780652740885,13.5636345874853,13.7331800198288,378364.660806709,0.0,1.0
2013-06-17,20.0,20.48,19.93,20.37,228600,13.5636345874853,13.8891618175849,13.5161618664291,13.8145618273537,337077.792129436,0.0,1.0
2013-06-18,20.0,20.12,19.75,20.01,121700,13.5636345874853,13.6450163950102,13.3940891551417,13.570416404779,179450.425643711,0.0,1.0
2013-06-19,19.97,20.0,19.75,19.93,47400,13.543289135604,13.5636345874853,13.3940891551417,13.5161618664291,69892.7705465239,0.0,1.0
2013-06-20,19.93,20.0,19.68,19.8,111700,13.5161618664291,13.5636345874853,13.3466164340855,13.4279982416104,164705.115401829,0.0,1.0
2013-06-21,19.97,20.04,19.77,19.98,182500,13.543289135604,13.5907618566602,13.4076527897292,13.5500709528978,269101.911914359,0.0,1.0
2013-06-24,19.83,20.112,19.78,19.78,96300,13.4483436934916,13.6395909411752,13.4144346070229,13.4144346070229,141997.33762933,0.0,1.0
2013-06-25,20.06,20.23,19.75,20.01,95400,13.6043254912477,13.7196163852413,13.3940891551417,13.570416404779,140670.259707561,0.0,1.0
2013-06-26,20.25,20.37,20.0292,20.24,71900,13.7331800198288,13.8145618273537,13.583437493983,13.7263982025351,106018.780639136,0.0,1.0
2013-06-27,20.46,20.77,20.113,20.35,168500,13.8755981829974,14.0858345191034,13.6402691229045,13.8009981927662,248458.477575723,0.0,1.0
2013-06-28,20.59,20.82,20.21,20.39,207200,13.9637618078161,14.1197436055721,13.7060527506538,13.8281254619412,305522.828211808,0.0,1.0
2013-07-01,20.8,20.89,20.476,20.62,88000,14.1061799709847,14.1672163266283,13.8864490906674,13.9841072596973,129758.730128567,0.0,1.0
2013-07-02,20.81,21.05,20.59,20.8,84200,14.1129617882784,14.2757254033282,13.9637618078161,14.1061799709847,124155.512236652,0.0,1.0
2013-07-03,21.14,21.22,20.74,20.79,26100,14.3367617589719,14.3910162973218,14.0654890672222,14.0993981536909,38485.2597313137,0.0,1.0
2013-07-05,21.67,21.67,20.89,21.46,48500,14.6961980755403,14.6961980755403,14.1672163266283,14.5537799123717,71514.7546731307,0.0,1.0
2013-07-08,21.57,21.8,21.37,21.65,67400,14.6283799026028,14.7843617003589,14.492743556728,14.6826344409528,99383.3910302893,0.0,1.0
2013-07-09,21.57,21.68,21.2,21.59,82900,14.6283799026028,14.702979892834,14.3774526627344,14.6419435371903,122238.621905208,0.0,1.0
2013-07-10,21.52,21.73,21.41,21.5,38000,14.5944708161341,14.7368889793027,14.519870825903,14.5809071815466,56032.1789191542,0.0,1.0
2013-07-11,21.42,21.76,21.36,21.76,49300,14.5266526431967,14.757234431184,14.4859617394342,14.757234431184,72694.3794924815,0.0,1.0
2013-07-12,21.74,21.75,21.39,21.41,127500,14.7436707965965,14.7504526138902,14.5063071913155,14.519870825903,188002.705584003,0.0,1.0
2013-07-15,21.98,22.15,21.74,21.79,91200,14.9064344116463,15.0217253056399,14.7436707965965,14.7775798830652,134477.22940597,0.0,1.0
2013-07-16,21.94,22.06,21.67,22.06,49500,14.8793071424713,14.9606889499962,14.6961980755403,14.9606889499962,72989.2856973192,0.0,1.0
2013-07-17,21.99,22.13,21.93,22.09,33900,14.91321622894,15.0081616710524,14.8725253251776,14.9810344018775,49986.6017199823,0.0,1.0
2013-07-18,22.48,22.59,22.04,22.1,62200,15.2455252763334,15.3201252665646,14.9471253154087,14.9878162191712,91715.8297045102,0.0,1.0
2013-07-19,22.6,22.7,22.47,22.5,32600,15.3269070838583,15.3947252567958,15.2387434590397,15.2590889109209,48069.7113885375,0.0,1.0
2013-07-22,22.75,22.9,21.351,22.55,70800,15.4286343432645,15.5303616026706,14.4798581038699,15.2929979973896,104396.796512529,0.0,1.0
2013-07-23,22.8,22.88,22.46,22.88,70500,15.4625434297332,15.5167979680831,15.2319616417459,15.5167979680831,103954.437205273,0.0,1.0
2013-07-24,22.67,22.77,22.53,22.75,114000,15.3743798049145,15.442197977852,15.2794343628021,15.4286343432645,168096.536757463,0.0,1.0
2013-07-25,22.68,22.86,22.5,22.65,201500,15.3811616222083,15.5032343334956,15.2590889109209,15.360816170327,297118.001373935,0.0,1.0
2013-07-26,22.49,22.72,22.41,22.51,69100,15.2523070936272,15.4082888913832,15.1980525552772,15.2658707282146,101890.093771409,0.0,1.0
2013-07-29,22.22,22.52,22.12,22.51,30500,15.0691980266961,15.2726525455084,15.0013798537587,15.2658707282146,44973.1962377421,0.0,1.0
2013-07-30,22.24,22.52,22.13,22.36,58900,15.0827616612836,15.2726525455084,15.0081616710524,15.1641434688085,86849.8773246888,0.0,1.0
2013-07-31,22.1,22.5,22.06,22.38,55400,14.9878162191712,15.2590889109209,14.9606889499962,15.177707103396,81689.0187400299,0.0,1.0
2013-08-01,22.304,22.43,22.12,22.33,49700,15.1261652919635,15.2116161898647,15.0013798537587,15.1437980169273,73284.191902157,0.0,1.0
2013-08-02,22.43,22.43,21.9,22.18,104200,15.2116161898647,15.2116161898647,14.8521798732963,15.0420707575211,153646.132720417,0.0,1.0
2013-08-05,22.39,22.45,22.24,22.4,124400,15.1844889206897,15.2251798244522,15.0827616612836,15.1912707379835,183431.659409021,0.0,1.0
2013-08-06,22.14,22.4,22.06,22.4,53300,15.0149434883462,15.1912707379835,14.9606889499962,15.1912707379835,78592.5035892344,0.0,1.0
2013-08-07,22.14,22.17,21.94,22.15,103200,15.0149434883462,15.0352889402274,14.8793071424713,15.0217253056399,152171.601696229,0.0,1.0
2013-08-08,22.29,22.3,21.99,22.3,46400,15.1166707477523,15.1234525650461,14.91321622894,15.1234525650461,68418.2395223355,0.0,1.0
2013-08-09,22.3,22.4,22.17,22.3,250300,15.1234525650461,15.1912707379835,15.0352889402274,15.1234525650461,369075.115354322,0.0,1.0
2013-08-12,22.29,22.35,22.15,22.21,143300,15.1166707477523,15.1573616515148,15.0217253056399,15.0624162094024,211300.295766178,0.0,1.0
2013-08-13,22.35,22.4499,22.14,22.3,137600,15.1573616515148,15.2251120062793,15.0149434883462,15.1234525650461,202895.468928305,0.0,1.0
2013-08-14,21.99,22.36,21.95,22.27,65800,15.0081616710524,15.2606864467818,14.9808616952979,15.1992615013341,96410.3420334849,0.14,1.0
2013-08-15,21.43,22.07,21.38,21.88,50400,14.625962010489,15.0627616225615,14.5918370407959,14.9330867377275,73846.2194299033,0.0,1.0
2013-08-16,21.71,21.79,21.25,21.36,75000,14.8170618407707,14.8716617922798,14.5031121195936,14.5781870529186,109890.207484975,0.0,1.0
2013-08-19,21.58,21.76,21.4,21.43,138600,14.7283369195685,14.8511868104639,14.6054870286731,14.625962010489,203077.103432234,0.0,1.0
2013-08-20,22.0,22.295,21.695,21.7,147900,15.0149866649911,15.2163239861807,14.8068243498628,14.8102368468321,216703.48916037,0.0,1.0
2013-08-21,21.98,22.13,21.68,22.02,122600,15.0013366771138,15.1037115861933,14.7965868589548,15.0286366528683,179633.859168772,0.0,1.0
2013-08-22,22.35,22.49,22.07,22.07,697800,15.2538614528432,15.349411367984,15.0627616225615,15.0627616225615,1022418.49044021,0.0,1.0
2013-08-23,22.42,22.52,22.25,22.4,615500,15.3016364104136,15.3698863497999,15.1856115134569,15.2879864225364,901832.302760029,0.0,1.0
2013-08-26,22.24,22.6,22.2,22.45,150700,15.1787865195182,15.424486301309,15.1514865437637,15.3221113922295,220806.056906477,0.0,1.0
2013-08-27,21.51,22.16,21.42,22.07,142600,14.6805619619981,15.1241865680092,14.6191370165504,15.0627616225615,208937.914498099,0.0,1.0
2013-08-28,21.85,22.06,21.45,21.53,113100,14.9126117559116,15.0559366286229,14.6396119983663,14.6942119498753,165714.432887342,0.0,1.0
2013-08-29,22.07,22.3,21.73,21.88,118700,15.0627616225615,15.21973648315,14.830711828648,14.9330867377275,173919.568379554,0.0,1.0
2013-08-30,21.39,22.16,21.25,22.05,122300,14.5986620347345,15.1241865680092,14.5031121195936,15.0491116346842,179194.298338832,0.0,1.0
2013-09-03,21.82,22.13,21.6,21.6,175100,14.8921367740957,15.1037115861933,14.7419869074458,14.7419869074458,256557.004408255,0.0,1.0
2013-09-04,22.1,22.11,21.8,21.8,150900,15.0832366043774,15.090061598316,14.8784867862184,14.8784867862184,221099.097459769,0.0,1.0
2013-09-05,22.23,22.4,21.99,21.99,127700,15.1719615255796,15.2879864225364,15.0081616710524,15.0081616710524,187106.393277751,0.0,1.0
2013-09-06,22.27,22.36,21.96,22.33,105200,15.1992615013341,15.2606864467818,14.9876866892365,15.2402114649659,154139.331032259,0.0,1.0
2013-09-09,22.4,22.45,22.2,22.37,95700,15.2879864225364,15.3221113922295,15.1514865437637,15.2675114407205,140219.904750828,0.0,1.0
2013-09-10,22.58,22.66,22.32,22.54,59800,15.4108363134317,15.4654362649408,15.2333864710273,15.3835363376772,87619.1254346869,0.0,1.0
2013-09-11,22.43,22.63,22.36,22.57,46600,15.3084614043523,15.4449612831249,15.2606864467818,15.4040113194931,68278.4489173309,0.0,1.0
2013-09-12,22.18,22.666,22.15,22.39,377800,15.1378365558864,15.469531261304,15.1173615740705,15.2811614285977,553553.605170982,0.0,1.0
2013-09-13,22.52,22.55,22.17,22.28,50200,15.3698863497999,15.3903613316158,15.1310115619478,15.2060864952728,73553.1788766101,0.0,1.0
2013-09-16,22.49,22.7,22.35,22.7,68500,15.349411367984,15.4927362406953,15.2538614528432,15.4927362406953,100366.389502944,0.0,1.0
2013-09-17,22.82,22.85,22.445,22.46,51300,15.5746361679589,15.5951111497748,15.3186988952602,15.3289363861681,75164.9019197229,0.0,1.0
2013-09-18,22.9,23.29,22.61,22.78,83200,15.629236119468,15.8954108830746,15.4313112952476,15.5473361922044,121904.870169999,0.0,1.0
2013-09-19,22.92,22.95,22.63,22.9,113100,15.6428861073452,15.6633610891611,15.4449612831249,15.629236119468,165714.432887343,0.0,1.0
2013-09-20,23.13,23.28,22.9,23.0,139300,15.7862109800565,15.888585889136,15.629236119468,15.6974860588543,204102.74536876,0.0,1.0
2013-09-23,23.18,23.31,22.73,23.1,182800,15.8203359497497,15.9090608709519,15.5132112225112,15.7657359982406,267839.065710045,0.0,1.0
2013-09-24,23.29,23.49,22.96,23.11,124100,15.8954108830746,16.0319107618473,15.6701860830998,15.7725609921792,181831.663318472,0.0,1.0
2013-09-25,23.25,23.53,23.09,23.34,130600,15.8681109073201,16.0592107376018,15.758911004302,15.9295358527678,191355.481300503,0.0,1.0
2013-09-26,23.2,23.54,23.02,23.38,110300,15.8339859376269,16.0660357315404,15.7111360467316,15.9568358285223,161611.865141237,0.0,1.0
2013-09-27,23.32,23.38,22.91,23.02,119200,15.9158858648905,15.9568358285223,15.6360611134066,15.7111360467316,174652.169762787,0.0,1.0
2013-09-30,23.37,23.52,22.98,23.04,122500,15.9500108345837,16.0523857436632,15.683836070977,15.7247860346088,179487.338892126,0.0,1.0
2013-10-01,23.51,23.59,23.27,23.37,116400,16.0455607497245,16.1001607012336,15.8817608951974,15.9500108345837,170549.602016682,0.0,1.0
2013-10-02,23.39,23.5,23.26,23.33,104400,15.963660822461,16.0387357557859,15.8749359012587,15.9227108588292,152967.168819085,0.0,1.0
2013-10-03,23.27,23.458,23.09,23.32,129300,15.8817608951974,16.0100707812437,15.758911004302,15.9158858648905,189450.717704096,0.0,1.0
2013-10-04,23.38,23.41,23.0701,23.21,257200,15.9568358285223,15.9773108103382,15.7453292663641,15.8408109315656,376850.151535141,0.0,1.0
2013-10-07,23.2,23.29,22.99,23.21,107500,15.8339859376269,15.8954108830746,15.6906610649157,15.8408109315656,157509.297395131,0.0,1.0
2013-10-08,23.53,23.61,23.275,23.41,222900,16.0592107376018,16.1138106891109,15.8851733921667,15.9773108103382,326593.696645346,0.0,1.0
2013-10-09,23.85,23.88,23.43,23.57,118300,16.277610543638,16.2980855254539,15.9909607982155,16.0865107133563,173333.487272968,0.0,1.0
2013-10-10,24.6,24.64,23.88,23.96,111000,16.7894850890355,16.81678506479,16.2980855254539,16.352685476963,162637.507077763,0.0,1.0
2013-10-11,25.0,25.03,24.345,24.47,116800,17.0624848465808,17.0829598283966,16.6154477436003,16.7007601678332,171135.683123267,0.0,1.0
2013-10-14,25.27,25.3,24.82,24.82,176900,17.2467596829238,17.2672346647397,16.9396349556854,16.9396349556854,259194.369387895,0.0,1.0
2013-10-15,25.1,25.36,25.05,25.25,114000,17.1307347859671,17.3081846283715,17.0966098162739,17.2331096950466,167033.115377162,0.0,1.0
2013-10-16,25.27,25.5,25.16,25.18,103400,17.2467596829238,17.4037345435124,17.1716847495989,17.1853347374761,151501.966052619,0.0,1.0
2013-10-17,25.53,25.64,25.04,25.11,90500,17.4242095253283,17.4992844586532,17.0897848223353,17.1375597799057,132600.850365203,0.0,1.0
2013-10-18,25.71,25.8,25.49,25.77,103400,17.5470594162236,17.6084843616713,17.3969095495737,17.5880093798554,151501.966052619,0.0,1.0
2013-10-21,25.7,25.87,25.56,25.67,67600,17.540234422285,17.6562593192418,17.4446845071442,17.5197594404691,99047.7070131242,0.0,1.0
2013-10-22,26.0,26.03,25.5,25.73,80500,17.744984240444,17.7654592222599,17.4037345435124,17.5607094041009,117948.82270054,0.0,1.0
2013-10-23,25.94,26.292,25.57,25.72,128800,17.7040342768122,17.944274063452,17.4515095010828,17.5538844101623,188718.116320864,0.0,1.0
2013-10-24,25.79,25.99,25.36,25.9,84400,17.6016593677327,17.7381592465054,17.3081846283715,17.6767343010577,123663.113489758,0.0,1.0
2013-10-25,24.53,25.65,23.971,25.42,198500,16.741710131465,17.5061094525919,16.3601929702955,17.3491345920033,290842.749143568,0.0,1.0
2013-10-28,24.78,24.83,24.3,24.46,93900,16.9123349799308,16.946459949624,16.5847352708765,16.6939351738946,137582.539771189,0.0,1.0
2013-10-29,24.58,25.0395,24.31,24.83,57700,16.7758351011582,17.0894435726384,16.5915602648151,16.946459949624,84542.1996251074,0.0,1.0
2013-10-30,24.43,24.876,24.3,24.66,89100,16.6734601920787,16.9778549217417,16.5847352708765,16.8304350526673,130549.56649215,0.0,1.0
2013-10-31,24.12,24.43,24.12,24.39,111400,16.4618853799811,16.6734601920787,16.4618853799811,16.6461602163242,163223.58818435,0.0,1.0
2013-11-01,23.92,24.14,23.41,24.07,143200,16.3253855012085,16.4755353678584,15.9773108103382,16.4277604102879,209817.036157978,0.0,1.0
2013-11-04,24.21,24.29,23.78,24.0,106700,16.5233103254288,16.5779102769379,16.2298355860676,16.3799854527175,156337.135181958,0.0,1.0
2013-11-05,24.02,24.4625,23.894,24.06,116100,16.3936354405948,16.6956414223793,16.307640516968,16.4209354163493,170110.041186741,0.0,1.0
2013-11-06,24.28,24.49,23.84,24.07,70800,16.5710852829992,16.7144101557105,16.2707855496994,16.4277604102879,103736.355865817,0.0,1.0
2013-11-07,23.99,24.4799,23.87,24.34,70500,16.3731604587789,16.7075169118325,16.2912605315153,16.612035246631,103296.795035876,0.0,1.0
2013-11-08,24.91,25.03,23.97,23.97,79900,17.0010599011331,17.0829598283966,16.3595104709016,16.3595104709016,117069.70104066,0.0,1.0
2013-11-11,24.79,24.95,24.5601,24.8,38200,16.9191599738695,17.0283598768876,16.7622533632203,16.9259849678081,55970.7456790138,0.0,1.0
2013-11-12,24.62,24.81,24.36,24.78,72200,16.8031350769127,16.9328099617467,16.6256852345083,16.9123349799308,105787.639738869,0.0,1.0
2013-11-13,24.6,24.6,23.78,24.19,45100,16.8850350041763,16.8850350041763,16.3222005040371,16.6036177541067,65706.7041747671,0.14,1.0
2013-11-14,24.49,24.59,24.39,24.54,25000,16.8095328151332,16.8781711688088,16.7408944614577,16.843851991971,36422.7850192723,0.0,1.0
2013-11-15,24.3,24.51,24.27,24.45,54900,16.6791199431498,16.8232604858683,16.6585284370471,16.782077473663,79984.4359023217,0.0,1.0
2013-11-18,24.43,24.71,24.282,24.45,58700,16.7683498029279,16.9605371932194,16.6667650394882,16.782077473663,85520.6992252514,0.0,1.0
2013-11-19,24.42,24.6,24.07,24.38,54900,16.7614859675604,16.8850350041763,16.5212517296961,16.7340306260902,79984.4359023217,0.0,1.0
2013-11-20,24.29,24.51,23.963,24.45,46300,16.6722561077822,16.8232604858683,16.4478086912633,16.782077473663,67454.9978556922,0.0,1.0
2013-11-21,24.77,24.8,24.23,24.36,84900,17.0017202054247,17.0223117115273,16.6310730955769,16.7203029553551,123691.777925448,0.0,1.0
2013-11-22,25.06,25.1,24.51,24.79,55900,17.2007714310837,17.2282267725539,16.8232604858683,17.0154478761598,81441.3473030926,0.0,1.0
2013-11-25,25.23,25.31,25.0,25.05,244000,17.317456632332,17.3723673152725,17.1595884188784,17.1939075957161,355486.381788098,0.0,1.0
2013-11-26,25.61,25.71,25.18,25.21,87900,17.578282376299,17.6469207299745,17.2831374554943,17.3037289615969,128062.512127761,0.0,1.0
2013-11-27,25.83,25.85,25.57,25.69,147900,17.7292867543851,17.7430144251202,17.5508270348288,17.6331930592394,215477.196174015,0.0,1.0
2013-11-29,25.81,25.99,25.67,25.99,33800,17.71555908365,17.8391081202659,17.6194653885043,17.8391081202659,49243.6053460561,0.0,1.0
2013-12-02,25.13,25.885,25.09,25.86,56400,17.2488182786565,17.7670378489067,17.2213629371863,17.7498782604878,82169.8030034783,0.0,1.0
2013-12-03,24.74,25.24,24.57,25.01,56200,16.981128699322,17.3243204676996,16.8644434980737,17.1664522542459,81878.4207233241,0.0,1.0
2013-12-04,24.51,25.04,24.38,24.56,104500,16.8232604858683,17.1870437603486,16.7340306260902,16.8575796627061,152247.241380558,0.0,1.0
2013-12-05,24.84,24.94,24.43,24.53,127200,17.0497670529975,17.1184054066731,16.7683498029279,16.8369881566035,185319.130178058,0.0,1.0
2013-12-06,25.14,25.64,24.734,25.1,95700,17.2556821140241,17.5988738824017,16.9770103981015,17.2282267725539,139426.421053774,0.0,1.0
2013-12-09,24.91,25.12,24.8,25.12,70300,17.0978139005704,17.241954443289,17.0223117115273,17.241954443289,102420.871474193,0.0,1.0
2013-12-10,24.38,24.98,24.23,24.8,65400,16.7340306260902,17.1458607481433,16.6310730955769,17.0223117115273,95282.005610416,0.0,1.0
2013-12-11,24.06,24.5,23.88,24.37,50800,16.5143878943285,16.8163966505008,16.3908388577126,16.7271667907226,74011.0991591613,0.0,1.0
2013-12-12,24.06,24.26,23.79,23.92,58900,16.5143878943285,16.6516646016796,16.3290643394047,16.4182941991828,85812.0815054055,0.0,1.0
2013-12-13,24.2,24.33,23.88,24.1,95700,16.6104815894743,16.6997114492524,16.3908388577126,16.5418432357987,139426.421053774,0.0,1.0
2013-12-16,24.6,24.64,24.21,24.21,70600,16.8850350041763,16.9124903456465,16.6173454248418,16.6173454248418,102857.944894425,0.0,1.0
2013-12-17,24.32,24.51,24.2,24.51,43700,16.6928476138849,16.8232604858683,16.6104815894743,16.8232604858683,63667.0282136877,0.0,1.0
2013-12-18,24.7,24.7,24.25,24.39,55100,16.9536733578518,16.9536733578518,16.644800766312,16.7408944614577,80275.8181824761,0.0,1.0
2013-12-19,24.54,24.75,24.38,24.52,71300,16.843851991971,16.9879925346896,16.7340306260902,16.8301243212359,103877.782874964,0.0,1.0
2013-12-20,25.03,25.25,24.56,24.65,137100,17.180179924981,17.3311843030672,16.8575796627061,16.9193541810141,199742.553045689,0.0,1.0
2013-12-23,25.22,25.62,24.93,25.2,51300,17.3105927969645,17.5851462116666,17.1115415713055,17.2968651262294,74739.5548595466,0.0,1.0
2013-12-24,25.28,25.57,25.01,25.24,37100,17.3517758091698,17.5508270348288,17.1664522542459,17.3243204676996,54051.4129686,0.0,1.0
2013-12-26,25.05,25.45,24.86,25.45,44000,17.1939075957161,17.4684610104182,17.0634947237326,17.4684610104182,64104.1016339192,0.0,1.0
2013-12-27,24.94,25.15,24.6975,25.15,49800,17.1184054066731,17.2625459493916,16.9519573990099,17.2625459493916,72554.1877583901,0.0,1.0
2013-12-30,24.59,24.85,24.58,24.85,25700,16.8781711688088,17.0566308883651,16.8713073334412,17.0566308883651,37442.6229998117,0.0,1.0
2013-12-31,24.81,25.0,24.52,24.65,87700,17.0291755468949,17.1595884188784,16.8301243212359,16.9193541810141,127771.129847607,0.0,1.0
2014-01-02,24.58,24.935,24.435,24.76,151100,16.8713073334412,17.1149734889893,16.7717817206117,16.9948563700571,220139.312656481,0.0,1.0
2014-01-03,24.41,24.83,24.35,24.58,266100,16.7546221321928,17.04290321763,16.7134391199875,16.8713073334412,387684.123745134,0.0,1.0
2014-01-06,24.46,24.72,24.39,24.45,126200,16.7889413090306,16.9674010285869,16.7408944614577,16.782077473663,183862.218777286,0.0,1.0
2014-01-07,24.56,24.9075,24.38,24.61,79000,16.8575796627061,17.0960979417285,16.7340306260902,16.8918988395439,115096.0006609,0.0,1.0
2014-01-08,24.55,24.64,24.2993,24.51,100100,16.8507158273386,16.9124903456465,16.678639474674,16.8232604858683,145836.831217166,0.0,1.0
2014-01-09,24.81,24.95,24.57,24.57,102700,17.0291755468949,17.1252692420406,16.8644434980737,16.8644434980737,149624.80085917,0.0,1.0
2014-01-10,24.68,24.96,24.5,24.87,117900,16.9399456871167,17.1321330774082,16.8163966505008,17.0703585591002,171769.854150888,0.0,1.0
2014-01-13,24.49,24.62,24.25,24.62,103800,16.8095328151332,16.8987626749114,16.644800766312,16.8987626749114,151227.403400019,0.0,1.0
2014-01-14,24.53,24.6,24.32,24.6,72300,16.8369881566035,16.8850350041763,16.6928476138849,16.8850350041763,105334.694275735,0.0,1.0
2014-01-15,24.64,24.83,24.2801,24.55,78800,16.9124903456465,17.04290321763,16.6654609107683,16.8507158273386,114804.618380746,0.0,1.0
2014-01-16,24.39,24.6,24.15,24.52,55700,16.7408944614577,16.8850350041763,16.5761624126365,16.8301243212359,81149.9650229387,0.0,1.0
2014-01-17,24.25,24.515,24.2,24.29,89000,16.644800766312,16.8266924035521,16.6104815894743,16.6722561077822,129665.114668609,0.0,1.0
2014-01-21,24.29,24.679,24.06,24.35,129000,16.6722561077822,16.93925930358,16.5143878943285,16.7134391199875,187941.570699445,0.0,1.0
2014-01-22,24.36,24.5,24.16,24.22,89500,16.7203029553551,16.8163966505008,16.5830262480041,16.6242092602094,130393.570368994,0.0,1.0
2014-01-23,24.86,24.98,23.89,24.2,183000,17.0634947237326,17.1458607481433,16.3977026930802,16.6104815894743,266614.786341073,0.0,1.0
2014-01-24,23.97,24.64,23.91,24.59,117400,16.4526133760206,16.9124903456465,16.4114303638153,16.8781711688088,171041.398450502,0.0,1.0
2014-01-27,23.69,24.2785,23.581,24.1,91100,16.2604259857291,16.6643626971095,16.1856101802228,16.5418432357987,132724.628610228,0.0,1.0
2014-01-28,23.85,23.92,23.51,23.66,152800,16.37024735161,16.4182941991828,16.1368769491132,16.2398344796265,222616.062037791,0.0,1.0
2014-01-29,23.08,24.3,22.94,23.54,160000,15.8417320283085,16.6791199431498,15.7456383331628,16.1574684552159,233105.824123342,0.0,1.0
2014-01-30,23.19,23.33,22.57,23.27,193400,15.9172342173516,16.0133279124973,15.4916764245634,15.972144900292,281766.664909089,0.0,1.0
2014-01-31,23.07,23.24,22.618,22.69,234100,15.834868192941,15.9515533941893,15.5246228343276,15.574042448974,341062.958920464,0.0,1.0
2014-02-03,22.85,23.316,22.69,23.09,251900,15.6838638148548,16.0037185429827,15.574042448974,15.8485958636761,366995.981854188,0.0,1.0
2014-02-04,23.26,23.65,22.87,22.97,131300,15.9652810649244,16.2329706442589,15.6975914855899,15.7662298392654,191292.466921218,0.0,1.0
2014-02-05,23.18,23.41,23.0,23.22,129500,15.910370381984,16.0682385954377,15.7868213453681,15.9378257234542,188670.02639983,0.0,1.0
2014-02-06,23.7,23.91,23.15,23.188,182400,16.2672898210967,16.4114303638153,15.8897788758814,15.9158614502781,265740.63950061,0.0,1.0
2014-02-07,23.82,23.95,23.46,23.7,213200,16.3496558455073,16.4388857052855,16.1025577722755,16.2672898210967,310613.510644354,0.0,1.0
2014-02-10,24.2,24.2099,23.63,23.86,217100,16.6104815894743,16.6172767864881,16.2192429735238,16.3771111869775,316295.465107359,0.0,1.0
2014-02-11,24.51,24.8,24.09,24.24,132900,16.8232604858683,17.0223117115273,16.5349794004312,16.6379369309445,193623.525162452,0.0,1.0
2014-02-12,24.49,24.98,24.23,24.45,121700,16.905626510279,17.2438771019505,16.7261466044941,16.8780142170813,176298.287329832,0.14,1.0
2014-02-13,24.65,24.7,24.24,24.33,135600,17.0160756830697,17.0505910495668,16.7330496777935,16.7951773374882,196434.246194949,0.0,1.0
2014-02-14,24.74,24.75,24.26,24.66,73700,17.0782033427645,17.0851064160639,16.7468558243923,17.0229787563691,106764.040889143,0.0,1.0
2014-02-18,24.82,25.07,24.57,24.78,186800,17.1334279291598,17.3060047616453,16.9608510966743,17.1058156359621,270604.109065019,0.0,1.0
2014-02-19,24.17,24.83,24.16,24.66,108700,16.6847281646975,17.1403310024592,16.6778250913981,17.0229787563691,157466.09558548,0.0,1.0
2014-02-20,24.53,24.78,23.93,24.14,115200,16.9332388034766,17.1058156359621,16.5190544055115,16.6640189447993,166882.191457657,0.0,1.0
2014-02-21,24.8,25.0,24.46,24.66,154900,17.119621782561,17.2576832485494,16.8849172903807,17.0229787563691,224392.807784643,0.0,1.0
2014-02-24,25.2,25.3,24.81,24.81,177900,17.3957447145378,17.464775447532,17.1265248558604,17.1265248558604,257711.300870807,0.0,1.0
2014-02-25,24.85,25.26,24.78,25.26,105500,17.1541371490581,17.4371631543343,17.1058156359621,17.4371631543343,152830.4791561,0.0,1.0
2014-02-26,25.23,25.28,24.8908,24.9,112300,17.416453934436,17.4509693009331,17.1823016881197,17.1886525155552,162681.164068531,0.0,1.0
2014-02-27,25.29,25.29,24.37,25.21,139000,17.4578723742325,17.4578723742325,16.8227896306859,17.4026477878372,201359.588651165,0.0,1.0
2014-02-28,25.3,25.75,25.1,25.3,193500,17.464775447532,17.7754137460059,17.3267139815436,17.464775447532,280309.930964031,0.0,1.0
2014-03-03,25.2,25.34,24.9514,25.12,93000,17.3957447145378,17.4923877407296,17.2241343123142,17.3405201281424,134722.602478837,0.0,1.0
2014-03-04,25.93,26.24,25.25,25.5,283300,17.8996690653954,18.1136643376774,17.4302600810349,17.6028369135204,410396.917013489,0.0,1.0
2014-03-05,25.78,25.85,25.53,25.82,107700,17.7961229659041,17.8444444790001,17.6235461334186,17.8237352591018,156017.465451298,0.0,1.0
2014-03-06,25.94,26.02,25.74,25.86,132500,17.9065721386948,17.9617967250902,17.7685106727064,17.8513475522995,191943.492778988,0.0,1.0
2014-03-07,26.26,26.3,26.072,26.14,128600,18.1274704842763,18.1550827774739,17.9976927062472,18.0446336046832,186293.835255682,0.0,1.0
2014-03-10,26.29,26.29,26.032,26.14,83800,18.1481797041745,18.1481797041745,17.9700804130495,18.0446336046832,121395.205244371,0.0,1.0
2014-03-11,26.0,26.28,25.98,26.27,133200,17.9479905784913,18.1412766308751,17.9341844318925,18.1343735575757,192957.533872915,0.0,1.0
2014-03-12,26.24,26.26,25.74,25.94,71100,18.1136643376774,18.1274704842763,17.7685106727064,17.9065721386948,102997.602540272,0.0,1.0
2014-03-13,26.16,26.3,25.9,26.3,70800,18.0584397512821,18.1550827774739,17.8789598454971,18.1550827774739,102563.013500018,0.0,1.0
2014-03-14,26.19,26.38,26.01,26.05,76600,18.0791489711803,18.2103073638693,17.9548936517908,17.9825059449884,110965.068278268,0.0,1.0
2014-03-17,26.45,26.72,26.24,26.35,75100,18.2586288769652,18.4450118560496,18.1136643376774,18.189598143971,108792.123076996,0.0,1.0
2014-03-18,25.63,25.92,25.45,25.92,242700,17.6925768664128,17.892765992096,17.5683215470233,17.892765992096,351582.533565739,0.0,1.0
2014-03-19,25.56,25.8,25.3,25.56,65300,17.6442553533169,17.809929112503,17.464775447532,17.6442553533169,94595.5477620219,0.0,1.0
2014-03-20,25.77,25.93,25.47,25.47,60300,17.7892198926047,17.8996690653954,17.5821276936221,17.5821276936221,87352.3970911168,0.0,1.0
2014-03-21,25.49,26.1,25.37,25.83,183500,17.5959338402209,18.0170213114855,17.5130969606279,17.8306383324012,265823.629622222,0.0,1.0
2014-03-24,25.48,25.85,25.38,25.58,123700,17.5890307669215,17.8444444790001,17.5200000339273,17.6580614999157,179195.547598195,0.0,1.0
2014-03-25,25.66,25.74,25.36,25.51,121200,17.7132860863111,17.7685106727064,17.5061938873285,17.6097399868198,175573.972262742,0.0,1.0
2014-03-26,25.29,25.89,25.27,25.89,131600,17.4578723742325,17.8720567721977,17.4440662276337,17.8720567721977,190639.725658226,0.0,1.0
2014-03-27,25.0,25.45,24.81,25.23,159800,17.2576832485494,17.5683215470233,17.1265248558604,17.416453934436,231491.09544213,0.0,1.0
2014-03-28,24.97,25.52,24.828,24.94,89100,17.2369740286511,17.6166430601192,17.1389503877994,17.2162648087529,129072.944955531,0.0,1.0
2014-03-31,25.42,25.63,25.052,25.08,120800,17.547612327125,17.6925768664128,17.2935792297064,17.3129078349447,174994.52020907,0.0,1.0
2014-04-01,25.9,25.96,25.36,25.53,77100,17.8789598454971,17.9203782852937,17.5061938873285,17.6235461334186,111689.383345359,0.0,1.0
2014-04-02,25.89,25.95,25.46,25.89,96400,17.8720567721977,17.9134752119942,17.5752246203227,17.8720567721977,139647.944935053,0.0,1.0
2014-04-03,25.7,25.89,25.585,25.85,92300,17.7408983795088,17.8720567721977,17.6615130365654,17.8444444790001,133708.56138491,0.0,1.0
2014-04-04,24.95,25.91,24.73,25.91,163900,17.2231678820523,17.8858629187966,17.071300269465,17.8858629187966,237430.478992272,0.0,1.0
2014-04-07,24.75,25.35,23.9479,24.9,126000,17.0851064160639,17.4992908140291,16.5314109067174,17.1886525155552,182527.396906811,0.0,1.0
2014-04-08,24.72,24.98,24.6,24.8,118500,17.0643971961656,17.2438771019505,16.9815603165726,17.119621782561,171662.670900454,0.0,1.0
2014-04-09,24.87,24.92,24.62,24.81,141100,17.1679432956569,17.202458662154,16.9953664631714,17.1265248558604,204401.711932945,0.0,1.0
2014-04-10,24.71,24.83,24.51,24.79,204100,17.0574941228662,17.1403310024592,16.9194326568778,17.1127187092616,295665.410386351,0.0,1.0
2014-04-11,24.6,25.0,24.45,24.51,151400,16.9815603165726,17.2576832485494,16.8780142170813,16.9194326568778,219322.60231501,0.0,1.0
2014-04-14,24.84,25.1,24.57,24.88,152600,17.1472340757587,17.3267139815436,16.9608510966743,17.1748463689563,221060.958476026,0.0,1.0
2014-04-15,24.9,25.1,24.52,24.88,149400,17.1886525155552,17.3267139815436,16.9263357301772,17.1748463689563,216425.342046647,0.0,1.0
2014-04-16,24.85,25.1,24.684,25.1,82600,17.1541371490581,17.3267139815436,17.0395461322877,17.3267139815436,119656.849083354,0.0,1.0
2014-04-17,25.14,25.24,24.8,24.8,107000,17.3543262747413,17.4233570077354,17.119621782561,17.119621782561,155003.424357371,0.0,1.0
2014-04-21,25.28,25.35,25.0,25.13,74100,17.4509693009331,17.4992908140291,17.2576832485494,17.3474232014418,107343.492942815,0.0,1.0
2014-04-22,25.63,25.82,25.335,25.39,120900,17.6925768664128,17.8237352591018,17.4889362040799,17.5269031072267,175139.383222488,0.0,1.0
2014-04-23,25.78,25.88,25.45,25.68,113600,17.7961229659041,17.8651536988983,17.5683215470233,17.7270922329099,164564.383242967,0.0,1.0
2014-04-24,25.8,25.88,25.67,25.87,152600,17.809929112503,17.8651536988983,17.7201891596105,17.8582506255989,221060.958476026,0.0,1.0
2014-04-25,25.75,25.99,25.75,25.75,193100,17.7754137460059,17.9410875051919,17.7754137460059,17.7754137460059,279730.478910359,0.0,1.0
2014-04-28,25.79,26.4,25.62,25.84,93800,17.8030260392035,18.2241135104681,17.6856737931134,17.8375414057006,135881.506586182,0.0,1.0
2014-04-29,25.71,25.99,25.59,25.91,124300,17.7478014528082,17.9410875051919,17.6649645732151,17.8858629187966,180064.725678703,0.0,1.0
2014-04-30,25.59,25.98,25.27,25.69,163400,17.6649645732151,17.9341844318925,17.4440662276337,17.7339953062093,236706.163925183,0.0,1.0
2014-05-01,25.49,25.78,25.11,25.49,200000,17.5959338402209,17.7961229659041,17.333617054843,17.5959338402209,289726.026836209,0.0,1.0
2014-05-02,25.5,25.91,25.39,25.61,121500,17.6028369135204,17.8858629187966,17.5269031072267,17.678770719814,176008.561302996,0.0,1.0
2014-05-05,25.2,25.39,25.01,25.33,106600,17.3957447145378,17.5269031072267,17.2645863218488,17.4854846674302,154423.972303699,0.0,1.0
2014-05-06,25.07,25.38,25.02,25.1,265800,17.3060047616453,17.5200000339273,17.2714893951482,17.3267139815436,385045.889665321,0.0,1.0
2014-05-07,25.42,25.44,24.72,25.07,106100,17.547612327125,17.5614184737238,17.0643971961656,17.3060047616453,153699.657236609,0.0,1.0
2014-05-08,25.03,25.51,24.96,25.46,82600,17.2783924684476,17.6097399868198,17.2300709553517,17.5752246203227,119656.849083354,0.0,1.0
2014-05-09,25.43,25.47,24.82,24.84,70900,17.5545154004244,17.5821276936221,17.1334279291598,17.1472340757587,102707.876513436,0.0,1.0
2014-05-12,25.91,26.13,25.1701,25.43,153800,17.8858629187966,18.0377305313838,17.3751045253725,17.5545154004244,222799.314637044,0.0,1.0
2014-05-13,25.63,25.99,25.6,25.91,139800,17.6925768664128,17.9410875051919,17.6718676465146,17.8858629187966,202518.49275851,0.0,1.0
2014-05-14,24.5,25.55,24.43,25.51,151200,17.0091726097703,17.738137150189,16.9605749737423,17.7103670724588,217788.371309263,0.14,1.0
2014-05-15,24.27,24.55,23.87,24.4,171700,16.8494946628214,17.0438852069331,16.571793885519,16.9397474154447,247316.556572755,0.0,1.0
2014-05-16,24.23,24.33,23.86,24.18,176200,16.8217245850912,16.8911497794168,16.5648513660865,16.7870119879284,253798.353337911,0.0,1.0
2014-05-19,24.85,24.87,24.1686,24.24,82000,17.2521607899098,17.266045828775,16.7790975157752,16.8286671045237,118112.741053966,0.0,1.0
2014-05-20,24.59,24.86,24.34,24.86,141700,17.0716552846633,17.2591033093424,16.8980922988493,17.2591033093424,204104.578138377,0.0,1.0
2014-05-21,24.72,24.92,24.48,24.62,122000,17.1619080372866,17.3007584259378,16.9952875709051,17.092482842961,175728.712299802,0.0,1.0
2014-05-22,24.8,24.97,24.71,24.71,77100,17.217448192747,17.3354710231005,17.154965517854,17.154965517854,111054.784576351,0.0,1.0
2014-05-23,25.19,25.21,24.76,24.88,91600,17.4882064506169,17.502091489482,17.1896781150168,17.2729883482075,131940.574152966,0.0,1.0
2014-05-27,25.53,25.77,25.24,25.25,156200,17.7242521113239,17.8908725777053,17.5229190477796,17.5298615672122,224990.367714993,0.0,1.0
2014-05-28,25.26,25.43,25.13,25.4,56000,17.5368040866448,17.6548269169983,17.4465513340215,17.6339993587006,80662.3597441715,0.0,1.0
2014-05-29,25.02,25.38,24.99,25.23,71300,17.3701836202633,17.6201143198355,17.3493560619657,17.5159765283471,102700.468745705,0.0,1.0
2014-05-30,24.97,25.34,24.94,25.14,98200,17.3354710231005,17.5923442421052,17.3146434648029,17.4534938534541,141447.20940853,0.0,1.0
2014-06-02,24.97,25.21,24.62,25.06,89800,17.3354710231005,17.502091489482,17.092482842961,17.3979536979936,129347.855446904,0.0,1.0
2014-06-03,25.05,25.31,24.82,24.91,110400,17.391011178561,17.5715166838076,17.2313332316122,17.2938159065052,159020.08063851,0.0,1.0
2014-06-04,25.0,25.17,24.888,24.9,76100,17.3562985813982,17.4743214117517,17.2785423637536,17.2868733870726,109614.385295205,0.0,1.0
2014-06-05,25.65,25.7,24.95,25.07,103700,17.8075623445146,17.8422749416774,17.3215859842354,17.4048962174261,149369.405454832,0.0,1.0
2014-06-06,25.88,26.14,25.42,25.8,118900,17.9672402914634,18.14774579671,17.6478843975657,17.911700136003,171263.474528251,0.0,1.0
2014-06-09,26.37,26.42,25.82,25.82,76800,18.3074237436588,18.3421363408216,17.9255851748681,17.9255851748681,110622.664792007,0.0,1.0
2014-06-10,26.29,26.41,26.1,26.25,124400,18.2518835881984,18.3351938213891,18.1199757189797,18.2241135104681,179185.670574553,0.0,1.0
2014-06-11,26.115,26.38,26.02,26.13,130800,18.1303894981286,18.3143662630914,18.0644355635193,18.1408032772774,188404.225973887,0.0,1.0
2014-06-12,25.74,26.22,25.59,26.14,100900,17.8700450194076,18.2032859521705,17.7659072279192,18.14774579671,145336.287467624,0.0,1.0
2014-06-13,25.58,25.9742,25.47,25.89,101600,17.7589647084867,18.0326388245182,17.6825969947285,17.974182810896,146344.566964425,0.0,1.0
2014-06-16,25.22,25.5,25.2,25.47,117100,17.5090340089145,17.7034245530262,17.4951489700494,17.6825969947285,168670.755822188,0.0,1.0
2014-06-17,25.55,25.77,25.2,25.2,128300,17.738137150189,17.8908725777053,17.4951489700494,17.4951489700494,184803.227771022,0.0,1.0
2014-06-18,25.5,25.6,25.3,25.57,114400,17.7034245530262,17.7728497473518,17.564574164375,17.7520221890541,164781.677763093,0.0,1.0
2014-06-19,25.35,25.63,25.3,25.63,107200,17.5992867615378,17.7936773056495,17.564574164375,17.7936773056495,154410.802938843,0.0,1.0
2014-06-20,25.89,25.98,25.38,25.5,379800,17.974182810896,18.036665485789,17.6201143198355,17.7034245530262,547063.646979221,0.0,1.0
2014-06-23,25.77,26.202,25.63,25.87,95000,17.8908725777053,18.1907894171919,17.7936773056495,17.9602977720309,136837.931708863,0.0,1.0
2014-06-24,25.82,26.2,25.63,25.65,180700,17.9255851748681,18.1894009133053,17.7936773056495,17.8075623445146,260280.150103068,0.0,1.0
2014-06-25,26.09,26.1,25.58,25.7,134600,18.1130331995472,18.1199757189797,17.7589647084867,17.8422749416774,193877.743242241,0.0,1.0
2014-06-26,26.11,26.18,25.74,26.1,96200,18.1269182384123,18.1755158744402,17.8700450194076,18.1199757189797,138566.410846238,0.0,1.0
2014-06-27,25.43,26.18,25.43,25.9,732300,17.6548269169983,18.1755158744402,17.6548269169983,17.9811253303286,1054804.39358316,0.0,1.0
2014-06-30,25.65,25.745,25.35,25.47,154800,17.8075623445146,17.8735162791239,17.5992867615378,17.6825969947285,222973.808721389,0.0,1.0
2014-07-01,25.96,26.21,25.64,25.64,165500,18.0227804469239,18.1963434327379,17.800619825082,17.800619825082,238386.08102965,0.0,1.0
2014-07-02,25.65,26.2,25.58,25.9,75000,17.8075623445146,18.1894009133053,17.7589647084867,17.9811253303286,108029.946085944,0.0,1.0
2014-07-03,26.1,26.23,25.7,25.7,73800,18.1199757189797,18.210228471603,17.8422749416774,17.8422749416774,106301.466948569,0.0,1.0
2014-07-07,25.775,26.054,25.72,26.0,80800,17.8943438374216,18.08804012959,17.8561599805425,18.0505505246542,116384.26191659,0.0,1.0
2014-07-08,25.51,25.89,25.4,25.73,116900,17.7103670724588,17.974182810896,17.6339993587006,17.8631024999751,168382.675965958,0.0,1.0
2014-07-09,25.51,25.79,25.47,25.55,53100,17.7103670724588,17.9047576165704,17.6825969947285,17.738137150189,76485.2018288483,0.0,1.0
2014-07-10,25.3,25.51,25.08,25.17,123800,17.564574164375,17.7103670724588,17.4118387368587,17.4743214117517,178321.431005865,0.0,1.0
2014-07-11,25.26,25.4125,25.02,25.22,54400,17.5368040866448,17.6426775079913,17.3701836202633,17.5090340089145,78357.7208943381,0.0,1.0
2014-07-14,25.29,25.44,25.21,25.43,96400,17.5576316449424,17.6617694364308,17.502091489482,17.6548269169983,138854.490702467,0.0,1.0
2014-07-15,25.2,25.38,25.06,25.11,96100,17.4951489700494,17.6201143198355,17.3979536979936,17.4326662951564,138422.370918123,0.0,1.0
2014-07-16,25.07,25.34,24.95,25.34,80900,17.4048962174261,17.5923442421052,17.3215859842354,17.5923442421052,116528.301844705,0.0,1.0
2014-07-17,24.57,25.02,24.328,24.87,132600,17.0577702457982,17.3701836202633,16.8897612755302,17.266045828775,190996.944679949,0.0,1.0
2014-07-18,24.92,25.13,24.3,24.48,113800,17.3007584259378,17.4465513340215,16.8703222211191,16.9952875709051,163917.438194406,0.0,1.0
2014-07-21,24.7,24.78,24.52,24.65,92000,17.1480229984214,17.2035631538819,17.0230576486354,17.1133104012587,132516.733865425,0.0,1.0
2014-07-22,24.58,24.7,24.18,24.51,133900,17.0647127652307,17.1480229984214,16.7870119879284,17.0161151292028,192869.463745439,0.0,1.0
2014-07-23,24.39,24.63,24.34,24.5,117200,16.9328048960121,17.0994253623935,16.8980922988493,17.0091726097703,168814.795750302,0.0,1.0
2014-07-24,24.37,24.67,24.24,24.38,97200,16.918919857147,17.1271954401238,16.8286671045237,16.9258623765795,140006.810127384,0.0,1.0
2014-07-25,24.25,24.39,24.13,24.13,115100,16.8356096239563,16.9328048960121,16.7522993907656,16.7522993907656,165789.957259895,0.0,1.0
2014-07-28,23.86,24.33,23.8,24.33,61500,16.5648513660865,16.8911497794168,16.5231962494911,16.8911497794168,88584.5557904741,0.0,1.0
2014-07-29,24.02,24.13,23.7401,23.96,72200,16.6759316770074,16.7522993907656,16.4816105580901,16.6342765604121,103996.828098736,0.0,1.0
2014-07-30,24.22,24.45,24.0,24.17,68000,16.8147820656586,16.9744600126075,16.6620466381423,16.7800694684958,97947.1511179227,0.0,1.0
2014-07-31,23.88,24.166,23.76,23.99,116700,16.5787364049516,16.7772924607228,16.4954261717609,16.6551041187097,168094.596109729,0.0,1.0
2014-08-01,23.57,24.1499,23.46,23.99,86600,16.3635183025422,16.7661150044364,16.2871505887841,16.6551041187097,124738.577747237,0.0,1.0
2014-08-04,23.54,24.062,23.27,23.71,69600,16.3426907442446,16.7050902586242,16.1552427195655,16.4607135745981,100251.789967756,0.0,1.0
2014-08-05,23.35,23.798,23.27,23.49,77900,16.2107828750259,16.5218077456046,16.1552427195655,16.3079781470818,112207.104001268,0.0,1.0
2014-08-06,24.06,24.21,23.65,23.65,154300,16.7037017547377,16.807839546226,16.4190584580027,16.4190584580027,222253.609080815,0.0,1.0
2014-08-07,24.18,24.56,23.85,24.16,185300,16.7870119879284,17.0508277263656,16.5579088466539,16.7731269490632,266905.986796339,0.0,1.0
2014-08-08,24.27,24.4,24.05,24.16,83800,16.8494946628214,16.9397474154447,16.6967592353051,16.7731269490632,120705.459760028,0.0,1.0
2014-08-11,24.53,24.65,24.28,24.33,88300,17.0300001680679,17.1133104012587,16.856437182254,16.8911497794168,127187.256525185,0.0,1.0
2014-08-12,24.45,24.48,24.26,24.39,133800,16.9744600126075,16.9952875709051,16.8425521433888,16.9328048960121,192725.423817324,0.0,1.0
2014-08-13,24.25,24.59,24.21,24.37,58400,16.9397474154447,17.1772531524035,16.9118055640377,17.0235729696654,83602.1910638874,0.15,1.0
2014-08-14,24.12,24.26,24.08,24.21,50000,16.8489363983722,16.9467328782964,16.8209945469653,16.9118055640377,71577.218376616,0.0,1.0
2014-08-15,23.75,24.25,23.58,24.25,163500,16.5904742728582,16.9397474154447,16.4717214043788,16.9397474154447,234057.504091534,0.0,1.0
2014-08-18,24.22,24.27,23.848,24.03,81500,16.9187910268895,16.9537183411481,16.6589318088051,16.7860672327066,116670.865953884,0.0,1.0
2014-08-19,24.1,24.25,24.03,24.16,53100,16.8349654726687,16.9397474154447,16.7860672327066,16.8768782497791,76015.0059159663,0.0,1.0
2014-08-20,23.93,24.04,23.76,24.02,49500,16.7162126041893,16.7930526955583,16.5974597357099,16.7790817698549,70861.4461928499,0.0,1.0
2014-08-21,24.0,24.0,23.51,23.89,114800,16.7651108441514,16.7651108441514,16.4228231644167,16.6882707527824,164341.293392711,0.0,1.0
2014-08-22,23.9,24.02,23.86,24.0,79900,16.6952562156341,16.7790817698549,16.6673143642272,16.7651108441514,114380.394965833,0.0,1.0
2014-08-25,24.0,24.08,23.76,24.0,56900,16.7651108441514,16.8209945469653,16.5974597357099,16.7651108441514,81454.8745125891,0.0,1.0
2014-08-26,24.0,24.05,23.834,23.97,132100,16.7651108441514,16.8000381584101,16.6491521608127,16.7441544555962,189107.01095102,0.0,1.0
2014-08-27,23.85,23.98,23.78,23.98,47700,16.6603289013755,16.751139918448,16.6114306614134,16.751139918448,68284.6663312916,0.0,1.0
2014-08-28,23.64,23.82,23.55,23.82,182500,16.5136341814892,16.6393725128203,16.4507650158236,16.6393725128203,261256.847074648,0.0,1.0
2014-08-29,23.63,23.76,23.5,23.76,100900,16.5066487186374,16.5974597357099,16.4158377015649,16.5974597357099,144442.826684011,0.0,1.0
2014-09-02,23.7,23.92,23.55,23.7,136200,16.5555469585995,16.7092271413376,16.4507650158236,16.5555469585995,194976.342857902,0.0,1.0
2014-09-03,23.68,23.87,23.54,23.75,101300,16.5415760328961,16.6742998270789,16.4437795529719,16.5904742728582,145015.444431024,0.0,1.0
2014-09-04,23.63,23.86,22.85,23.76,44489,16.5066487186374,16.6673143642272,15.9617826162025,16.5974597357099,63687.9773671455,0.0,1.0
2014-09-05,23.58,23.7,23.47,23.47,94700,16.4717214043788,16.5555469585995,16.3948813130097,16.3948813130097,135567.251605311,0.0,1.0
2014-09-08,23.74,23.78,23.53,23.53,123500,16.5834888100065,16.6114306614134,16.4367940901201,16.4367940901201,176795.729390241,0.0,1.0
2014-09-09,23.25,23.63,23.15,23.63,130700,16.2412011302717,16.5066487186374,16.1713465017544,16.5066487186374,187102.848836474,0.0,1.0
2014-09-10,23.54,23.63,23.24,23.24,74200,16.4437795529719,16.5066487186374,16.23421566742,16.23421566742,106220.592070898,0.0,1.0
2014-09-11,23.9,23.96,23.41,23.41,79100,16.6952562156341,16.7371689927445,16.3529685358994,16.3529685358994,113235.159471807,0.0,1.0
2014-09-12,23.86,24.06,23.64,23.92,378500,16.6673143642272,16.8070236212618,16.5136341814892,16.7092271413376,541839.543110984,0.0,1.0
2014-09-15,23.65,23.94,23.56,23.89,91300,16.5206196443409,16.723198067041,16.4577504786753,16.6882707527824,130700.000755701,0.0,1.0
2014-09-16,23.49,23.78,23.42,23.66,109300,16.4088522387132,16.6114306614134,16.3599539987511,16.5276051071926,156467.799371283,0.0,1.0
2014-09-17,23.64,23.89,23.15,23.24,67100,16.5136341814892,16.6882707527824,16.1713465017544,16.23421566742,96056.6270614184,0.0,1.0
2014-09-18,24.05,24.06,23.52,23.66,231500,16.8000381584101,16.8070236212618,16.4298086272684,16.5276051071926,331402.521083732,0.0,1.0
2014-09-19,23.96,24.24,23.9,24.08,302200,16.7371689927445,16.9327619525929,16.6952562156341,16.8209945469653,432612.707868267,0.0,1.0
2014-09-22,23.69,24.03,23.62,23.9,88700,16.5485614957478,16.7860672327066,16.4996632557857,16.6952562156341,126977.985400117,0.0,1.0
2014-09-23,23.31,23.745,23.2,23.65,129100,16.2831139073821,16.5869815414323,16.206273816013,16.5206196443409,184812.377848422,0.0,1.0
2014-09-24,23.39,23.46,23.21,23.37,60748,16.3389976101959,16.387895850158,16.2132592788648,16.3250266844924,86963.4572388535,0.0,1.0
2014-09-25,22.97,23.48,22.85,23.3,81401,16.0456081704233,16.4018667758615,15.9617826162025,16.2761284445303,116529.143061498,0.0,1.0
2014-09-26,23.17,23.24,22.85,22.97,393444,16.1853174274579,16.23421566742,15.9617826162025,16.0456081704233,563232.542139385,0.0,1.0
2014-09-29,23.27,23.36,23.0,23.0,97652,16.2551720559752,16.3180412216407,16.0665645589784,16.0665645589784,139793.170578266,0.0,1.0
2014-09-30,23.1,23.35,23.06,23.28,227104,16.1364191874957,16.311055758789,16.1084773360888,16.2621575188269,325109.452044061,0.0,1.0
2014-10-01,22.7,23.23,22.63,23.11,123184,15.8570006734266,16.2272302045682,15.8081024334644,16.1434046503475,176343.361370101,0.0,1.0
2014-10-02,22.92,23.12,22.64,22.64,76837,16.0106808561646,16.1503901131992,15.8150878963162,15.8150878963162,109995.574568081,0.0,1.0
2014-10-03,22.97,23.51,22.97,23.19,79771,16.0456081704233,16.4228231644167,16.0456081704233,16.1992883531613,114195.72574242,0.0,1.0
2014-10-06,22.8,23.02,22.77,23.0,61464,15.9268553019439,16.0805354846819,15.9058989133887,16.0665645589784,87988.4430060063,0.0,1.0
2014-10-07,22.44,22.79,22.42,22.7,54505,15.6753786392816,15.9198698390921,15.6614077135781,15.8570006734266,78026.325752349,0.0,1.0
2014-10-08,23.1,23.15,22.44,22.46,82947,16.1364191874957,16.1713465017544,15.6753786392816,15.689349564985,118742.310653704,0.0,1.0
2014-10-09,22.3,23.07,22.26,23.06,89305,15.5775821593574,16.1154627989406,15.5496403079504,16.1084773360888,127844.069742474,0.0,1.0
2014-10-10,22.34,22.8,22.058,22.16,103561,15.6055240107643,15.9268553019439,15.4085339583455,15.4797856794331,148252.166246015,0.0,1.0
2014-10-13,23.06,23.2,22.28,22.36,114621,16.1084773360888,16.206273816013,15.5636112336539,15.6194949364677,164085.046950922,0.0,1.0
2014-10-14,23.11,23.69,22.93,23.17,164717,16.1434046503475,16.5485614957478,16.0176663190163,16.1853174274579,235799.693586821,0.0,1.0
2014-10-15,22.98,23.1299,22.41,22.75,160690,16.052593633275,16.1573057214224,15.6544222507264,15.8919279876852,230034.864418768,0.0,1.0
2014-10-16,23.21,23.32,22.64,22.69,175220,16.2132592788648,16.2900993702338,15.8150878963162,15.8500152105748,250835.204079013,0.0,1.0
2014-10-17,23.08,23.55,22.9,23.55,184174,16.1224482617923,16.4507650158236,15.9967099304612,16.4507650158236,263653.252345897,0.0,1.0
2014-10-20,23.1,23.21,22.738,23.01,88710,16.1364191874957,16.2132592788648,15.8835454322631,16.0735500218302,126992.300843793,0.0,1.0
2014-10-21,23.42,23.44,22.84,23.22,128723,16.3599539987511,16.3739249244546,15.9547971533508,16.2202447417165,184272.685621863,0.0,1.0
2014-10-22,22.26,23.25,22.15,23.05,316498,15.5496403079504,16.2412011302717,15.4728002165814,16.1014918732371,453080.929235246,0.0,1.0
2014-10-23,21.64,22.485,21.53,21.81,336732,15.1165416111432,15.7068132221144,15.0397015197742,15.2352944796226,482046.797967893,0.0,1.0
2014-10-24,21.2,21.878,21.11,21.7,135320,14.8091812456671,15.2827956270144,14.7463120800015,15.1584543882536,193716.583814474,0.0,1.0
2014-10-27,21.38,21.677,20.78,21.04,250819,14.9349195769982,15.1423878236946,14.5157918058944,14.6974138400394,359058.52672009,0.0,1.0
2014-10-28,21.97,22.03,21.33,21.47,277687,15.3470618852503,15.3889746623607,14.8999922627396,14.9977887426638,397521.260786947,0.0,1.0
2014-10-29,22.28,22.43,21.68,21.94,209555,15.5636112336539,15.6683931764299,15.1444834625501,15.3261054966951,299987.279938236,0.0,1.0
2014-10-30,22.35,22.68,22.04,22.24,205866,15.612509473616,15.8430297477231,15.3959601252124,15.535669382247,294706.312766409,0.0,1.0
2014-10-31,22.48,22.86,22.37,22.86,207784,15.7033204906885,15.9687680790542,15.6264803993195,15.9687680790542,297452.014863336,0.0,1.0
2014-11-03,22.43,22.75,22.34,22.54,104873,15.6683931764299,15.8919279876852,15.6055240107643,15.7452332677989,150130.352456217,0.0,1.0
2014-11-04,22.39,22.97,22.28,22.3,179999,15.6404513250229,16.0456081704233,15.5636112336539,15.5775821593574,257676.554611451,0.0,1.0
2014-11-05,22.32,22.75,22.28,22.5,144539,15.5915530850608,15.8919279876852,15.5636112336539,15.717291416392,206913.991338754,0.0,1.0
2014-11-06,22.45,22.56,22.16,22.27,120599,15.6823641021333,15.7592041935023,15.4797856794331,15.5566257708022,172642.81918003,0.0,1.0
2014-11-07,22.79,22.81,22.34,22.42,98654,15.9198698390921,15.9338407647956,15.6055240107643,15.6614077135781,141227.578034534,0.0,1.0
2014-11-10,23.15,23.17,22.77,22.77,164850,16.1713465017544,16.1853174274579,15.9058989133887,15.9058989133887,235990.088987703,0.0,1.0
2014-11-11,23.27,23.39,23.0501,23.18,87262,16.2551720559752,16.3389976101959,16.1015617278656,16.1923028903096,124919.424599605,0.0,1.0
2014-11-12,23.49,23.51,23.05,23.05,137202,16.5136341814892,16.5276943212776,16.2043111061441,16.2043111061441,195164.489208115,0.15,1.0
2014-11-13,23.51,23.7,23.35,23.55,118084,16.5276943212776,16.6612656492675,16.4152132029703,16.5558146008544,167969.880494825,0.0,1.0
2014-11-14,23.54,23.5745,23.39,23.52,316190,16.5487845309602,16.5730382720952,16.4433334825471,16.5347243911718,449767.932265665,0.0,1.0
2014-11-17,23.5,23.73,23.5,23.52,129490,16.5206642513834,16.6823558589501,16.5206642513834,16.5347243911718,184194.47025232,0.0,1.0
2014-11-18,23.49,23.84,23.485,23.6,170191,16.5136341814892,16.7596866277864,16.510119146542,16.5909649503254,242090.053955615,0.0,1.0
2014-11-19,23.15,24.99,23.1,23.54,180985,16.2746118050862,17.56814466562,16.2394614556151,16.5487845309602,257444.097603028,0.0,1.0
2014-11-20,23.14,23.16,23.03,23.05,142801,16.267581735192,16.2816418749804,16.1902509663557,16.2043111061441,203128.848146587,0.0,1.0
2014-11-21,23.06,23.43,23.035,23.41,129704,16.2113411760383,16.4714537621239,16.1937660013028,16.4573936223355,184498.876898656,0.0,1.0
2014-11-24,23.42,23.46,23.05,23.14,104769,16.4644236922297,16.4925439718065,16.2043111061441,16.267581735192,149029.812756702,0.0,1.0
2014-11-25,23.47,23.6,23.38,23.49,48774,16.4995740417007,16.5909649503254,16.4363034126529,16.5136341814892,69379.111067161,0.0,1.0
2014-11-26,23.51,23.58,23.38,23.49,51298,16.5276943212776,16.576904810537,16.4363034126529,16.5136341814892,72969.4025407637,0.0,1.0
2014-11-28,23.04,23.8,23.01,23.61,72138,16.1972810362499,16.7315663482095,16.1761908265673,16.5979950202196,102613.48903438,0.0,1.0
2014-12-01,22.78,23.04,22.62,23.03,169914,16.0144992190005,16.1972810362499,15.9020181006933,16.1902509663557,241696.032268537,0.0,1.0
2014-12-02,23.91,24.03,22.78,22.82,267495,16.8088971170458,16.8932579557763,16.0144992190005,16.0426194985774,380501.195614676,0.0,1.0
2014-12-03,23.68,24.0,23.54,23.84,103477,16.6472055094791,16.8721677460936,16.5487845309602,16.7596866277864,147191.993190974,0.0,1.0
2014-12-04,23.5,23.64,23.27,23.57,89185,16.5206642513834,16.6190852299022,16.3589726438166,16.5698747406428,126862.181090842,0.0,1.0
2014-12-05,23.97,24.24,23.47,23.47,163067,16.851077536411,17.0408894235546,16.4995740417007,16.4995740417007,231956.442046761,0.0,1.0
2014-12-08,23.86,24.24,23.775,23.86,198605,16.7737467675748,17.0408894235546,16.713991173474,16.7737467675748,282507.859791968,0.0,1.0
2014-12-09,24.25,24.334,23.51,23.68,204926,17.0479194934488,17.1069720805601,16.5276943212776,16.6472055094791,291499.235546582,0.0,1.0
2014-12-10,23.65,24.4,23.55,24.14,135046,16.6261152997964,17.1533705418619,16.5558146008544,16.9705887246125,192097.663369333,0.0,1.0
2014-12-11,23.91,24.21,23.71,23.81,145113,16.8088971170458,17.019799213872,16.6682957191617,16.7385964181037,206417.577895783,0.0,1.0
2014-12-12,23.55,23.94,23.49,23.58,85531,16.5558146008544,16.8299873267284,16.5136341814892,16.576904810537,121664.50872771,0.0,1.0
2014-12-15,23.22,23.75,23.19,23.7,146636,16.3238222943456,16.6964159987385,16.302732084663,16.6612656492675,208583.985944237,0.0,1.0
2014-12-16,23.18,23.48,23.05,23.05,222257,16.2957020147688,16.5066041115949,16.2043111061441,16.2043111061441,316151.906516873,0.0,1.0
2014-12-17,23.525,23.59,23.0,23.18,283104,16.5382394261189,16.5839348804312,16.1691607566731,16.2957020147688,402704.388804639,0.0,1.0
2014-12-18,24.15,24.2,23.54,23.77,138822,16.9776187945067,17.0127691439778,16.5487845309602,16.7104761385269,197468.875970095,0.0,1.0
2014-12-19,23.89,24.31,23.81,24.08,351342,16.7948369772574,17.090099912814,16.7385964181037,16.9284083052473,499770.280078698,0.0,1.0
2014-12-22,24.18,24.19,23.72,23.97,79016,16.9987090041893,17.0057390740836,16.6753257890559,16.851077536411,112397.175546045,0.0,1.0
2014-12-23,24.19,24.48,24.08,24.28,64031,17.0057390740836,17.2096111010155,16.9284083052473,17.0690097031314,91081.5979977317,0.0,1.0
2014-12-24,24.2,24.3,23.67,24.29,49864,17.0127691439778,17.0830698429198,16.6401754395849,17.0760397730256,70929.5935181224,0.0,1.0
2014-12-26,24.21,24.36,24.07,24.2,55423,17.019799213872,17.125250262285,16.9213782353531,17.0127691439778,78837.054018027,0.0,1.0
2014-12-29,24.34,24.44,23.67,24.27,148286,17.1111901224966,17.1814908214387,16.6401754395849,17.0619796332372,210931.046535142,0.0,1.0
2014-12-30,24.28,24.48,24.18,24.23,53414,17.0690097031314,17.2096111010155,16.9987090041893,17.0338593536604,75979.3299409794,0.0,1.0
2014-12-31,24.08,24.49,24.04,24.23,70822,16.9284083052473,17.2166411709097,16.9002880256705,17.0338593536604,100741.530405512,0.0,1.0
2015-01-02,23.69,24.23,23.38,24.23,70518,16.6542355793733,17.0338593536604,16.4363034126529,17.0338593536604,100309.1022724,0.0,1.0
2015-01-05,23.51,23.783,23.39,23.63,96181,16.5276943212776,16.7196152293894,16.4433334825471,16.612055160008,136813.71799628,0.0,1.0
2015-01-06,23.16,23.75,22.81,23.53,122523,16.2816418749804,16.6964159987385,16.0355894286832,16.541754461066,174284.184714843,0.0,1.0
2015-01-07,23.16,23.52,23.0,23.35,70070,16.2816418749804,16.5347243911718,16.1691607566731,16.4152132029703,99671.8397604451,0.0,1.0
2015-01-08,23.47,23.6,23.16,23.34,66954,16.4995740417007,16.5909649503254,16.2816418749804,16.4081831330761,95239.451396045,0.0,1.0
2015-01-09,22.97,23.42,22.9,23.42,61945,16.1480705469905,16.4644236922297,16.098860057731,16.4644236922297,88114.3444264417,0.0,1.0
2015-01-12,22.74,23.0,22.57,22.9,83275,15.9863789394237,16.1691607566731,15.8668677512222,16.098860057731,118455.436792509,0.0,1.0
2015-01-13,22.88,23.23,22.59,22.89,161396,16.0847999179426,16.3308523642398,15.8809278910106,16.0918299878368,229579.509775608,0.0,1.0
2015-01-14,22.82,23.06,22.56,22.7,98170,16.0426194985774,16.2113411760383,15.859837681328,15.9582586598469,139642.992854045,0.0,1.0
2015-01-15,22.62,23.02,22.555,22.85,105401,15.9020181006933,16.1832208964615,15.8563226463809,16.06370970826,149928.808086066,0.0,1.0
2015-01-16,23.16,23.315,22.52,22.52,99104,16.2816418749804,16.3906079583406,15.8317174017512,15.8317174017512,140971.571394593,0.0,1.0
2015-01-20,22.8,23.286,22.76,23.23,93052,16.028559358789,16.3702207556474,16.0004390792121,16.3308523642398,132362.837639345,0.0,1.0
2015-01-21,22.6,23.07,22.5801,22.73,106493,15.8879579609048,16.2183712459325,15.8739681218154,15.9793488695295,151482.135458957,0.0,1.0
2015-01-22,23.6,23.73,22.5015,22.81,112450,16.5909649503254,16.6823558589501,15.8187117724469,16.0355894286832,159955.735422607,0.0,1.0
2015-01-23,23.46,23.68,23.23,23.53,93787,16.4925439718065,16.6472055094791,16.3308523642398,16.541754461066,133408.346448022,0.0,1.0
2015-01-26,23.55,23.79,22.93,23.44,99570,16.5558146008544,16.7245362783153,16.1199502674136,16.4784838320181,141634.438203904,0.0,1.0
2015-01-27,23.27,23.58,23.12,23.25,106564,16.3589726438166,16.576904810537,16.2535215954035,16.3449125040282,151583.130187414,0.0,1.0
2015-01-28,21.73,22.99,21.3704,22.65,270956,15.276341880109,16.1621306867789,15.0235405667133,15.9231083103759,385424.333011719,0.0,1.0
2015-01-29,20.42,21.28,19.92,21.28,478009,14.355402723968,14.9599887348697,14.0038992292577,14.9599887348697,679949.143029124,0.0,1.0
2015-01-30,20.0,20.34,19.92,20.15,390317,14.0601397884114,14.2991621648144,14.0038992292577,14.1655908368245,555210.696157809,0.0,1.0
2015-02-02,20.7,20.75,20.02,20.02,152891,14.5522446810058,14.5873950304768,14.0741999281998,14.0741999281998,217481.479275214,0.0,1.0
2015-02-03,21.25,22.4,20.71,20.84,196576,14.9388985251871,15.7473565630207,14.5592747509,14.6506656595246,279621.686495637,0.0,1.0
2015-02-04,21.41,22.072,21.18,21.23,128412,15.0513796434944,15.5167702704908,14.8896880359276,14.9248383853987,182661.057332928,0.0,1.0
2015-02-05,22.02,22.274,21.52,21.52,184367,15.4802139070409,15.6587776823537,15.1287104123306,15.1287104123306,262254.860583903,0.0,1.0
2015-02-06,22.1,22.45,21.91,22.08,89974,15.5364544661946,15.7825069124918,15.4028831382047,15.5223943264062,127984.502791584,0.0,1.0
2015-02-09,21.56,22.118,21.48,21.97,69688,15.1568306919075,15.5491085920041,15.1005901327538,15.4450635575699,99128.4596721264,0.0,1.0
2015-02-10,21.52,22.392,21.25,21.81,70511,15.1287104123306,15.7417325071054,14.9388985251871,15.3325824392626,100299.145045651,0.0,1.0
2015-02-11,21.33,22.23,21.12,21.34,56313,15.1005901327538,15.7377458345578,14.9519204689996,15.1076696405516,79543.6654753408,0.15,1.0
2015-02-12,21.9,21.99,21.44,21.44,65039,15.5041220772296,15.56783764741,15.1784647185298,15.1784647185298,91869.3811171613,0.0,1.0
2015-02-13,21.86,22.07,21.6,21.91,81699,15.4758040460384,15.6244737097926,15.291736843295,15.5112015850275,115402.090559371,0.0,1.0
2015-02-17,21.67,22.364,21.62,21.93,110235,15.3412933978797,15.8326112390486,15.3058958588906,15.5253606006231,155709.977512727,0.0,1.0
2015-02-18,21.5,21.67,21.32,21.63,72352,15.2209417653168,15.3412933978797,15.093510624956,15.3129753666885,102199.195291884,0.0,1.0
2015-02-19,21.45,21.54,21.277,21.42,47875,15.1855442263277,15.2492597965081,15.0630687414254,15.1643057029342,67624.7577758587,0.0,1.0
2015-02-20,21.5,21.5,21.1,21.5,85346,15.2209417653168,15.2209417653168,14.9377614534039,15.2209417653168,120553.578634745,0.0,1.0
2015-02-23,21.86,21.87,21.34,21.37,116879,15.4758040460384,15.4828835538362,15.1076696405516,15.1289081639451,165094.810738059,0.0,1.0
2015-02-24,21.96,22.22,21.68,21.84,145754,15.5465991240166,15.7306663267599,15.3483729056776,15.4616450304427,205881.544540209,0.0,1.0
2015-02-25,21.91,22.03,21.7,21.92,61094,15.5112015850275,15.5961556786013,15.3625319212732,15.5182810928253,86296.9598236723,0.0,1.0
2015-02-26,22.0,22.26,21.69,21.84,80262,15.5749171552079,15.7589843579512,15.3554524134754,15.4616450304427,113372.288430412,0.0,1.0
2015-02-27,21.87,22.43,21.84,21.94,138095,15.4828835538362,15.8793359905142,15.4616450304427,15.5324401084209,195062.995823649,0.0,1.0
2015-03-02,21.9,22.3,21.66,21.8,221815,15.5041220772296,15.7873023891425,15.3342138900819,15.4333269992514,313319.804617278,0.0,1.0
2015-03-03,21.89,22.0,21.64,21.81,175212,15.4970425694318,15.5749171552079,15.3200548744863,15.4404065070493,247491.781920079,0.0,1.0
2015-03-04,21.59,21.918,21.51,21.8,73424,15.2846573354972,15.5168651912657,15.2280212731146,15.4333269992514,103713.424855032,0.0,1.0
2015-03-05,21.56,21.81,21.17,21.58,80845,15.2634188121037,15.4404065070493,14.9873180079887,15.2775778276994,114195.792008132,0.0,1.0
2015-03-06,21.43,21.75,21.295,21.32,138941,15.171385210732,15.3979294602623,15.0758118554614,15.093510624956,196257.994154269,0.0,1.0
2015-03-09,21.59,21.68,21.45,21.5,85306,15.2846573354972,15.3483729056776,15.1855442263277,15.2209417653168,120497.077531643,0.0,1.0
2015-03-10,21.26,21.44,21.02,21.44,58475,15.0510335781691,15.1784647185298,14.8811253910213,15.1784647185298,82597.5500980331,0.0,1.0
2015-03-11,21.38,21.43,21.12,21.25,69393,15.1359876717429,15.171385210732,14.9519204689996,15.0439540703712,98019.5261898731,0.0,1.0
2015-03-12,22.53,22.65,21.64,21.68,455725,15.9501310684924,16.0350851620663,15.3200548744863,15.3483729056776,643724.130285186,0.0,1.0
2015-03-13,22.58,22.68,22.31,22.56,77464,15.9855286074815,16.0563236854597,15.7943818969403,15.9713695918859,109420.036268389,0.0,1.0
2015-03-16,22.69,22.85,22.52,22.69,295581,16.0634031932576,16.1766753180227,15.9430515606946,16.0634031932576,417516.313903835,0.0,1.0
2015-03-17,22.64,22.75,22.3833,22.65,85265,16.0280056542685,16.1058802400445,15.8462746890984,16.0350851620663,120439.163900963,0.0,1.0
2015-03-18,22.69,22.8999,22.29,22.56,128009,16.0634031932576,16.2120020619338,15.7802228813447,15.9713695918859,180816.242676342,0.0,1.0
2015-03-19,22.52,22.78,22.4,22.6,64810,15.9430515606946,16.127118763438,15.8580974671207,15.9996876230772,91545.9123018989,0.0,1.0
2015-03-20,22.85,22.9825,22.16,22.67,160331,16.1766753180227,16.2704787963439,15.688189279973,16.0492441776619,226471.959038355,0.0,1.0
2015-03-23,22.74,22.9,22.55,22.75,60412,16.0988007322467,16.2120728570118,15.9642900840881,16.1058802400445,85333.6160157739,0.0,1.0
2015-03-24,22.82,23.0,22.51,22.71,62475,16.1554367946292,16.28286793499,15.9359720528968,16.0775622088532,88247.6604082881,0.0,1.0
2015-03-25,22.16,22.92,22.16,22.84,121090,15.688189279973,16.2262318726075,15.688189279973,16.1695958102249,171042.96436718,0.0,1.0
2015-03-26,22.24,22.47,22.08,22.16,116878,15.7448253423556,15.9076540217055,15.6315532175904,15.688189279973,165093.398210482,0.0,1.0
2015-03-27,22.27,22.36,21.99,22.25,136997,15.7660638657491,15.8297794359294,15.56783764741,15.7519048501534,193512.040543484,0.0,1.0
2015-03-30,22.47,22.62,22.18,22.32,212677,15.9076540217055,16.0138466386728,15.7023482955687,15.8014614047382,300412.1276135,0.0,1.0
2015-03-31,22.21,22.42,22.13,22.36,74667,15.7235868189621,15.8722564827164,15.6669507565795,15.8297794359294,105469.196633944,0.0,1.0
2015-04-01,22.42,22.45,21.94,22.12,127843,15.8722564827164,15.8934950061098,15.5324401084209,15.6598712487817,180581.763098467,0.0,1.0
2015-04-02,22.47,22.82,22.45,22.46,73077,15.9076540217055,16.1554367946292,15.8934950061098,15.9005745139077,103223.277785617,0.0,1.0
2015-04-06,22.42,22.49,22.23,22.23,77440,15.8722564827164,15.9218130373011,15.7377458345578,15.7377458345578,109386.135606527,0.0,1.0
2015-04-07,22.28,22.5,22.27,22.35,71175,15.7731433735469,15.928892545099,15.7660638657491,15.8226999281316,100536.650333091,0.0,1.0
2015-04-08,22.45,22.55,22.24,22.27,60835,15.8934950061098,15.9642900840881,15.7448253423556,15.7660638657491,85931.1151810837,0.0,1.0
2015-04-09,22.49,22.59,22.36,22.5801,53513,15.9218130373011,15.9926081152793,15.8297794359294,15.9855994025595,75588.5882581627,0.0,1.0
2015-04-10,22.5,22.56,22.4,22.51,32802,15.928892545099,15.9713695918859,15.8580974671207,15.9359720528968,46333.7295992421,0.0,1.0
2015-04-13,22.67,22.8,22.41,22.41,41186,16.0492441776619,16.1412777790336,15.8651769749186,15.8651769749186,58176.3608095358,0.0,1.0
2015-04-14,22.42,22.68,22.32,22.68,142166,15.8722564827164,16.0563236854597,15.8014614047382,16.0563236854597,200813.395591911,0.0,1.0
2015-04-15,22.56,22.77,22.1501,22.55,81700,15.9713695918859,16.1200392556401,15.6811805672532,15.9642900840881,115403.503086949,0.0,1.0
2015-04-16,22.73,22.78,22.45,22.56,38172,16.0917212244489,16.127118763438,15.8934950061098,15.9713695918859,53919.0026907588,0.0,1.0
2015-04-17,22.19,22.85,22.15,22.59,98861,15.7094278033665,16.1766753180227,15.6811097721752,15.9926081152793,139643.888845518,0.0,1.0
2015-04-20,21.41,22.17,21.01,21.2,258743,15.1572261951364,15.6952687877708,14.8740458832235,15.0085565313821,365481.623001546,0.0,1.0
2015-04-21,21.25,21.44,21.05,21.36,256827,15.0439540703712,15.1784647185298,14.9023639144148,15.1218286561473,362775.220162935,0.0,1.0
2015-04-22,21.56,21.59,21.11,21.2,214178,15.2634188121037,15.2846573354972,14.9448409612017,15.0085565313821,302532.331507423,0.0,1.0
2015-04-23,21.81,21.87,21.37,21.45,158036,15.4404065070493,15.4828835538362,15.1289081639451,15.1855442263277,223230.208247845,0.0,1.0
2015-04-24,21.81,21.932,21.6,21.85,61739,15.4404065070493,15.5267765021827,15.291736843295,15.4687245382405,87208.0401112007,0.0,1.0
2015-04-27,21.75,22.2,21.49,21.9,105975,15.3979294602623,15.7165073111643,15.213862257519,15.5041220772296,149692.610032306,0.0,1.0
2015-04-28,22.16,22.2299,21.72,21.76,78189,15.688189279973,15.7376750394798,15.3766909368689,15.4050089680601,110444.118762123,0.0,1.0
2015-04-29,22.0,22.3899,21.97,22.1,57180,15.5749171552079,15.8509471642449,15.5536786318144,15.6457122331861,80768.3268850882,0.0,1.0
2015-04-30,21.76,22.406,21.66,21.86,262395,15.4050089680601,15.8623451717994,15.3342138900819,15.4758040460384,370640.17371481,0.0,1.0
2015-05-01,21.55,21.97,21.02,21.74,237132,15.2563393043059,15.5536786318144,14.8811253910213,15.3908499524645,334955.489522819,0.0,1.0
2015-05-04,21.51,21.782,21.43,21.57,99066,15.2280212731146,15.4205838852154,15.171385210732,15.2704983199015,139933.456998919,0.0,1.0
2015-05-05,21.61,21.8,21.36,21.48,155607,15.2988163510928,15.4333269992514,15.1218286561473,15.2067827497211,219799.178761944,0.0,1.0
2015-05-06,21.87,21.9,21.525,21.63,151197,15.4828835538362,15.5041220772296,15.2386405348113,15.3129753666885,213569.932144888,0.0,1.0
2015-05-07,21.95,22.03,21.75,21.83,75627,15.5395196162188,15.5961556786013,15.3979294602623,15.4545655226449,106825.223108404,0.0,1.0
2015-05-08,21.99,22.15,21.86,22.15,57574,15.56783764741,15.6811097721752,15.4758040460384,15.6811097721752,81324.8627506487,0.0,1.0
2015-05-11,21.98,22.18,21.87,21.9,68956,15.5607581396122,15.7023482955687,15.4828835538362,15.5041220772296,97402.2516384778,0.0,1.0
2015-05-12,22.02,22.07,21.57,21.89,86990,15.5890761708035,15.6244737097926,15.2704983199015,15.4970425694318,122875.77397226,0.0,1.0
2015-05-13,21.83,21.98,21.6,21.9,57908,15.5749171552079,15.6819367417072,15.4108204559088,15.6248596289076,81164.5819623062,0.17,1.0
2015-05-14,21.89,22.1199,21.8,21.83,53412,15.6177249898076,15.7817503427156,15.553513237908,15.5749171552079,74862.9317498568,0.0,1.0
2015-05-15,21.66,21.85,21.45,21.85,102987,15.4536282905086,15.5891864334078,15.3038008694095,15.5891864334078,144347.875985219,0.0,1.0
2015-05-18,21.99,22.1,21.7,21.7,90045,15.6890713808072,15.7675524109067,15.4821668469084,15.4821668469084,126208.205822958,0.0,1.0
2015-05-19,22.03,22.16,21.93,22.02,63407,15.717609937207,15.8103602455065,15.6462635462074,15.7104752981071,88872.0496042682,0.0,1.0
2015-05-20,21.92,22.07,21.79,22.05,71627,15.6391289071075,15.7461484936069,15.546378598808,15.7318792154069,100393.305108346,0.0,1.0
2015-05-21,22.0,22.05,21.91,21.99,64461,15.6962060199071,15.7318792154069,15.6319942680075,15.6890713808072,90349.3492759592,0.0,1.0
2015-05-22,21.92,22.05,21.76,21.94,111551,15.6391289071075,15.7318792154069,15.5249746815082,15.6533981853074,156351.286220854,0.0,1.0
2015-05-26,21.75,21.92,21.65,21.84,133808,15.5178400424082,15.6391289071075,15.4464936514086,15.5820517943078,187546.977675145,0.0,1.0
2015-05-27,22.05,22.13,21.74,21.81,102248,15.7318792154069,15.7889563282066,15.5107054033082,15.5606478770079,143312.084279925,0.0,1.0
2015-05-28,21.97,22.04,21.83,22.03,48597,15.6748021026073,15.724744576307,15.5749171552079,15.717609937207,68114.167120643,0.0,1.0
2015-05-29,21.61,21.99,21.57,21.99,83607,15.4179550950088,15.6890713808072,15.389416538609,15.6890713808072,117184.623957356,0.0,1.0
2015-06-01,21.69,21.8,21.35,21.8,76178,15.4750322078085,15.553513237908,15.2324544784099,15.553513237908,106772.044013341,0.0,1.0
2015-06-02,21.93,22.11,21.56,21.56,86392,15.6462635462074,15.7746870500067,15.382281899509,15.382281899509,121088.115025343,0.0,1.0
2015-06-03,22.22,22.4,21.95,21.95,125689,15.8531680801062,15.9815915839055,15.6605328244074,15.6605328244074,176167.285042832,0.0,1.0
2015-06-04,21.88,22.24,21.7,22.06,69611,15.6105903507077,15.8674373583061,15.4821668469084,15.7390138545069,97567.6541234042,0.0,1.0
2015-06-05,22.19,22.27,21.68,21.96,82919,15.8317641628063,15.888841275606,15.4678975687085,15.6676674635073,116220.314494241,0.0,1.0
2015-06-08,22.1,22.25,22.07,22.08,82123,15.7675524109067,15.8745719974061,15.7461484936069,15.7532831327068,115104.630871218,0.0,1.0
2015-06-09,22.14,22.27,22.01,22.17,66928,15.7960909673066,15.888841275606,15.7033406590071,15.8174948846064,93807.1275397739,0.0,1.0
2015-06-10,22.62,22.78,22.0001,22.15,194759,16.1385536441045,16.2527078697039,15.6962773662981,15.8032256064065,272976.666754107,0.0,1.0
2015-06-11,22.74,22.84,22.16,22.61,62752,16.224169313304,16.2955157043036,15.8103602455065,16.1314190050046,87953.9933566805,0.0,1.0
2015-06-12,22.65,22.794,22.47,22.7,52960,16.1599575614044,16.2626963644438,16.0315340576052,16.1956307569042,74229.4028583917,0.0,1.0
2015-06-15,22.6,22.82,21.9,22.53,108160,16.1242843659046,16.2812464261037,15.6248596289076,16.0743418922049,151598.417922274,0.0,1.0
2015-06-16,22.77,22.84,22.0852,22.49,80787,16.2455732306039,16.2955157043036,15.7569931450388,16.0458033358051,113232.076448657,0.0,1.0
2015-06-17,22.73,22.91,22.55,22.88,109812,16.2170346742041,16.3454581780033,16.0886111704048,16.3240542607034,153913.881923823,0.0,1.0
2015-06-18,22.97,23.08,22.67,22.83,109520,16.3882660126031,16.4667470427026,16.1742268396043,16.2883810652036,153504.611047036,0.0,1.0
2015-06-19,23.19,23.36,22.74,22.9,195070,16.5452280728021,16.6665169375014,16.224169313304,16.3383235389033,273412.568270138,0.0,1.0
2015-06-22,23.33,23.64,23.26,23.4,70412,16.6451130202015,16.8662868323002,16.5951705465018,16.6950554939012,98690.345809386,0.0,1.0
2015-06-23,23.7,23.71,23.28,23.28,110726,16.9090946669,16.9162293059999,16.6094398247017,16.6094398247017,155194.955832671,0.0,1.0
2015-06-24,23.35,23.72,23.27,23.7,114543,16.6593822984015,16.9233639450999,16.6023051856018,16.9090946669,160544.911095331,0.0,1.0
2015-06-25,23.35,23.57,23.2,23.39,107401,16.6593822984015,16.8163443586005,16.5523627119021,16.6879208548013,150534.593965145,0.0,1.0
2015-06-26,23.68,23.75,23.23,23.48,511933,16.8948253887001,16.9447678623998,16.573766629202,16.7521326067009,717531.738925697,0.0,1.0
2015-06-29,23.14,23.67,23.14,23.51,104496,16.5095548773023,16.8876907496001,16.5095548773023,16.7735365240008,146462.90938615,0.0,1.0
2015-06-30,23.24,23.49,23.0,23.33,79061,16.5809012683019,16.7592672458009,16.4096699299029,16.6451130202015,110812.893115319,0.0,1.0
2015-07-01,23.65,23.68,23.27,23.51,118837,16.8734214714002,16.8948253887001,16.6023051856018,16.7735365240008,166563.43556425,0.0,1.0
2015-07-02,23.16,23.68,22.97,23.68,67829,16.5238241555023,16.8948253887001,16.3882660126031,16.8948253887001,95069.9804849289,0.0,1.0
2015-07-06,23.28,23.42,22.8,22.99,55466,16.6094398247017,16.7093247721012,16.2669771479038,16.402535290803,77741.8440132848,0.0,1.0
2015-07-07,22.99,23.18,22.75,23.18,86891,16.402535290803,16.5380934337022,16.231303952404,16.5380934337022,121787.51970862,0.0,1.0
2015-07-08,22.91,23.07,22.7,22.79,95640,16.3454581780033,16.4596124036026,16.1956307569042,16.2598425088038,134050.228273727,0.0,1.0
2015-07-09,23.04,23.43,23.04,23.23,76995,16.4382084863028,16.7164594112011,16.4382084863028,16.573766629202,107917.16150079,0.0,1.0
2015-07-10,23.43,23.615,23.084,23.32,214966,16.7164594112011,16.8484502345503,16.4696008983426,16.6379783811016,301299.052395337,0.0,1.0
2015-07-13,23.66,23.72,23.47,23.53,126714,16.8805561105001,16.9233639450999,16.7449979676009,16.7878058022007,177603.937949363,0.0,1.0
2015-07-14,23.6,23.67,23.43,23.62,62310,16.8377482759004,16.8876907496001,16.7164594112011,16.8520175541003,87334.4805911326,0.0,1.0
2015-07-15,23.68,23.87,23.45,23.64,92329,16.8948253887001,17.0303835315993,16.730728689401,16.8662868323002,129409.488982485,0.0,1.0
2015-07-16,23.6,23.9,23.55,23.71,82256,16.8377482759004,17.0517874488991,16.8020750804006,16.9162293059999,115291.045345919,0.0,1.0
2015-07-17,23.46,23.69,23.29,23.69,69571,16.737863328501,16.9019600278,16.6165744638017,16.9019600278,97511.5896197349,0.0,1.0
2015-07-20,23.44,23.63,23.35,23.53,68119,16.7235940503011,16.8591521932003,16.6593822984015,16.7878058022007,95476.4481365327,0.0,1.0
2015-07-21,23.27,23.86,23.1,23.46,71583,16.6023051856018,17.0232488924993,16.4810163209025,16.737863328501,100331.63415431,0.0,1.0
2015-07-22,24.0,24.43,23.65,23.65,204789,17.1231338398987,17.4299233211969,16.8734214714002,16.8734214714002,287034.841049229,0.0,1.0
2015-07-23,24.24,24.42,24.04,24.13,223645,17.2943651782977,17.4227886820969,17.1516723962985,17.2158841481982,313463.648079022,0.0,1.0
2015-07-24,24.25,24.4,24.05,24.2,161714,17.3014998173977,17.408519403897,17.1588070353985,17.2658266218979,226660.378660157,0.0,1.0
2015-07-27,24.19,24.22,23.99,23.99,102060,17.2586919827979,17.2800959000978,17.1159992007987,17.1159992007987,143048.581112679,0.0,1.0
2015-07-28,24.4,24.41,24.08,24.29,111375,17.408519403897,17.415654042997,17.1802109526984,17.3300383737975,156104.602404709,0.0,1.0
2015-07-29,24.37,24.54,24.29,24.38,147525,17.3871154865971,17.5084043512964,17.3300383737975,17.3942501256971,206772.897596002,0.0,1.0
2015-07-30,24.58,24.6,24.25,24.28,156263,17.5369429076963,17.5512121858962,17.3014998173977,17.3229037346975,219020.188422599,0.0,1.0
2015-07-31,24.68,24.72,24.4801,24.6,147253,17.6082892986958,17.6368278550957,17.4656678630877,17.5512121858962,206391.658971049,0.0,1.0
2015-08-03,24.65,24.85,24.33,24.63,95749,17.586885381396,17.7295781633951,17.3585769301973,17.572616103196,134203.004046226,0.0,1.0
2015-08-04,24.62,24.95,24.46,24.67,65981,17.5654814640961,17.8009245543947,17.4513272384968,17.6011546595959,92479.8004153991,0.0,1.0
2015-08-05,24.84,25.0,24.59,24.78,74435,17.7224435242952,17.8365977498945,17.5440775467962,17.6796356896954,104329.033265944,0.0,1.0
2015-08-06,24.58,24.93,24.38,24.88,106828,17.5369429076963,17.7866552761948,17.3942501256971,17.750982080695,149731.46995008,0.0,1.0
2015-08-07,24.37,24.66,24.23,24.42,90243,17.3871154865971,17.5940200204959,17.2872305391977,17.4227886820969,126485.725116123,0.0,1.0
2015-08-10,24.72,24.9,24.39,24.39,121699,17.6368278550957,17.7652513588949,17.4013847647971,17.4013847647971,170574.850801801,0.0,1.0
2015-08-11,24.38,24.74,24.25,24.51,88408,17.3942501256971,17.6510971332956,17.3014998173977,17.4870004339966,123913.766010285,0.0,1.0
2015-08-12,24.05,24.27,23.77,24.21,109164,17.2800959000978,17.4381674634251,17.0789139104085,17.3950570370631,151931.691535644,0.17,1.0
2015-08-13,24.12,24.46,23.95,24.04,92193,17.3303913975201,17.5746838135714,17.2082451894945,17.2729108290374,128311.883384134,0.0,1.0
2015-08-14,24.35,24.37,24.02,24.02,125378,17.4956480319077,17.5100181740284,17.2585406869168,17.2585406869168,174497.926251841,0.0,1.0
2015-08-17,24.31,24.59,24.03,24.21,87103,17.4669077476664,17.6680897373557,17.2657257579771,17.3950570370631,121227.75024577,0.0,1.0
2015-08-18,24.25,24.53,24.2,24.26,49408,17.4237973213044,17.6249793109937,17.3878719660028,17.4309823923648,68764.8035560542,0.0,1.0
2015-08-19,23.96,24.34,23.96,24.17,198288,17.2154302605548,17.4884629608474,17.2154302605548,17.3663167528218,275972.218416509,0.0,1.0
2015-08-20,23.5,23.84,23.49,23.77,77360,16.8849169917795,17.1292094078308,16.8777319207192,17.0789139104085,107667.689505674,0.0,1.0
2015-08-21,23.39,23.9,23.08,23.08,124647,16.8058812101159,17.1723198341928,16.5831440072456,16.5831440072456,173480.538958296,0.0,1.0
2015-08-24,22.36,23.29,21.7701,22.4,131950,16.0658188909017,16.7340304995126,15.6419715490528,16.094559175143,183644.669470963,0.0,1.0
2015-08-25,21.91,23.32,21.88,23.01,135003,15.7424906931868,16.7555857126936,15.7209354800058,16.5328485098233,187893.757579298,0.0,1.0
2015-08-26,22.5,23.23,22.1,22.38,308081,16.1664098857464,16.6909200731506,15.8790070433331,16.0801890330224,428779.336227993,0.0,1.0
2015-08-27,23.04,23.05,22.4,22.5,261900,16.5544037230043,16.5615887940646,16.094559175143,16.1664098857464,364505.789575181,0.0,1.0
2015-08-28,23.3,23.46,22.92,23.07,150144,16.7412155705729,16.8561767075382,16.4681828702803,16.5759589361853,208966.618060237,0.0,1.0
2015-08-31,23.6,23.66,23.17,23.3,154103,16.9567677023829,16.9998781287448,16.6478096467886,16.7412155705729,214476.654031707,0.0,1.0
2015-09-01,22.8,23.46,22.63,23.27,239887,16.3819620175563,16.8561767075382,16.2598158095307,16.7196603573919,333868.65347011,0.0,1.0
2015-09-02,23.34,23.34,22.98,23.17,116343,16.7699558548142,16.7699558548142,16.5112932966423,16.6478096467886,161923.241987573,0.0,1.0
2015-09-03,23.6,23.78,23.0775,23.51,151043,16.9567677023829,17.0860989814688,16.5813477394805,16.8921020628399,210217.823500588,0.0,1.0
2015-09-04,23.34,23.55,23.18,23.4,101632,16.7699558548142,16.9208423470812,16.6549947178489,16.8130662811762,141448.844620485,0.0,1.0
2015-09-08,23.83,24.08,23.595,23.79,79464,17.1220243367705,17.3016511132788,16.9531751668527,17.0932840525292,110595.983439489,0.0,1.0
2015-09-09,23.47,24.02,23.46,23.97,83042,16.8633617785985,17.2585406869168,16.8561767075382,17.2226153316151,115575.753256595,0.0,1.0
2015-09-10,23.61,23.98,23.3492,23.43,73817,16.9639527734432,17.2298004026755,16.7765661201897,16.8346214943572,102736.631802486,0.0,1.0
2015-09-11,23.69,23.695,23.38,23.46,66259,17.0214333419258,17.025025877456,16.7986961390556,16.8561767075382,92217.5987455594,0.0,1.0
2015-09-14,23.62,23.85,23.55,23.7,60208,16.9711378445035,17.1363944788911,16.9208423470812,17.0286184129862,83795.9701364741,0.0,1.0
2015-09-15,24.19,24.28,23.63,23.72,129287,17.3806868949424,17.4453525344854,16.9783229155639,17.0429885551068,179938.373489143,0.0,1.0
2015-09-16,24.14,24.2,23.94,24.11,81949,17.3447615396408,17.3878719660028,17.2010601184341,17.3232063264598,114054.543527669,0.0,1.0
2015-09-17,23.6,24.35,23.55,24.19,227035,16.9567677023829,17.4956480319077,16.9208423470812,17.3806868949424,315981.565239409,0.0,1.0
2015-09-18,23.16,23.43,22.99,23.18,221619,16.6406245757283,16.8346214943572,16.5184783677026,16.6549947178489,308443.713554265,0.0,1.0
2015-09-21,23.76,23.84,23.49,23.49,45095,17.0717288393482,17.1292094078308,16.8777319207192,16.8777319207192,62762.0793466696,0.0,1.0
2015-09-22,23.61,23.75,23.4,23.61,62540,16.9639527734432,17.0645437682878,16.8130662811762,16.9639527734432,87041.5886980979,0.0,1.0
2015-09-23,23.73,23.95,23.68,23.68,54705,17.0501736261672,17.2082451894945,17.0142482708655,17.0142482708655,76137.0340538766,0.0,1.0
2015-09-24,24.12,24.14,23.56,23.57,106481,17.3303913975201,17.3447615396408,16.9280274181415,16.9352124892019,148197.560060156,0.0,1.0
2015-09-25,24.03,24.45,24.0,24.4,158750,17.2657257579771,17.5674987425111,17.2441705447961,17.5315733872094,220944.230985338,0.0,1.0
2015-09-28,23.97,24.2,23.73,23.92,149966,17.2226153316151,17.3878719660028,17.0501736261672,17.1866899763135,208718.882166597,0.0,1.0
2015-09-29,24.01,24.24,23.85,24.06,64055,17.2513556158565,17.4166122502441,17.1363944788911,17.2872809711581,89150.1273434066,0.0,1.0
2015-09-30,24.0,24.31,23.91,24.19,151180,17.2441705447961,17.4669077476664,17.1795049052531,17.3806868949424,210408.496632211,0.0,1.0
2015-10-01,23.79,24.1,23.49,24.07,146279,17.0932840525292,17.3160212553994,16.8777319207192,17.2944660422184,203587.408909003,0.0,1.0
2015-10-02,23.61,23.7,22.78,23.6,116915,16.9639527734432,17.0286184129862,16.3675918754357,16.9567677023829,162719.337106462,0.0,1.0
2015-10-05,24.18,24.19,23.86,23.86,38019,17.3735018238821,17.3806868949424,17.1435795499515,17.1435795499515,52913.881687128,0.0,1.0
2015-10-06,23.95,24.25,23.9,24.04,35438,17.2082451894945,17.4237973213044,17.1723198341928,17.2729108290374,49321.7112293442,0.0,1.0
2015-10-07,24.36,24.41,23.99,24.06,78351,17.5028331029681,17.5387584582697,17.2369854737358,17.2872809711581,109046.938216896,0.0,1.0
2015-10-08,24.76,24.81,23.88,24.35,188527,17.7902359453813,17.826161300683,17.1579496920721,17.4956480319077,262387.105732113,0.0,1.0
2015-10-09,24.83,25.05,24.66,24.89,154737,17.8405314428037,17.998603006131,17.718385234778,17.8836418691656,215359.039180965,0.0,1.0
2015-10-12,25.27,25.38,24.73,24.79,106097,18.1566745694583,18.2357103511219,17.7686807322003,17.8117911585623,147663.118581741,0.0,1.0
2015-10-13,25.36,25.4,25.03,25.12,220874,18.2213402090012,18.2500804932426,17.9842328640103,18.0488985035533,307406.841415154,0.0,1.0
2015-10-14,24.64,25.45,24.38,25.45,180195,17.7040150926574,18.2860058485442,17.5172032450887,18.2860058485442,250790.839070255,0.0,1.0
2015-10-15,25.41,25.42,24.605,24.78,235665,18.2572655643029,18.2644506353632,17.6788673439462,17.804606087502,327992.580756912,0.0,1.0
2015-10-16,25.65,25.784,25.164,25.48,210639,18.4297072697509,18.5259872219593,18.0805128162187,18.3075610617252,293162.027530838,0.0,1.0
2015-10-19,25.45,25.95,25.37,25.69,155481,18.2860058485442,18.6452594015608,18.2285252800616,18.4584475539922,216394.519545395,0.0,1.0
2015-10-20,25.55,26.84,25.485,25.8,250154,18.3578565591475,19.2847307259303,18.3111535972554,18.5374833356558,348158.004144292,0.0,1.0
2015-10-21,25.25,26.0,25.17,25.86,201778,18.1423044273376,18.6811847568625,18.0848238588549,18.5805937620178,280829.512061477,0.0,1.0
2015-10-22,25.5,25.78,25.37,25.41,204092,18.3219312038459,18.5231131935352,18.2285252800616,18.2572655643029,284050.078678801,0.0,1.0
2015-10-23,25.94,26.0,25.48,25.65,128391,18.6380743305005,18.6811847568625,18.3075610617252,18.4297072697509,178691.343372841,0.0,1.0
2015-10-26,25.77,26.18,25.67,26.0,116563,18.5159281224748,18.8105160359484,18.4440774118715,18.6811847568625,162229.432417915,0.0,1.0
2015-10-27,25.4,25.9,25.335,25.71,124792,18.2500804932426,18.6093340462591,18.2033775313504,18.4728176961128,173682.346287384,0.0,1.0
2015-10-28,26.2,26.24,25.36,25.49,218351,18.8248861780691,18.8536264623104,18.2213402090012,18.3147461327855,303895.393889005,0.0,1.0
2015-10-29,26.09,26.32,25.88,26.15,167556,18.7458503964055,18.9111070307931,18.5949639041385,18.7889608227674,233200.198847113,0.0,1.0
2015-10-30,25.05,26.12,24.96,26.12,163437,17.998603006131,18.7674056095864,17.933937366588,18.7674056095864,227467.478926303,0.0,1.0
2015-11-02,25.45,25.58,25.13,25.14,173227,18.2860058485442,18.3794117723285,18.0560835746136,18.0632686456739,241092.953076518,0.0,1.0
2015-11-03,25.75,26.496,25.5,25.72,178346,18.5015579803542,19.0375642814549,18.3219312038459,18.4800027671732,248217.4476807,0.0,1.0
2015-11-04,25.71,25.9,25.68,25.77,121638,18.4728176961128,18.6093340462591,18.4512624829319,18.5159281224748,169292.688936029,0.0,1.0
2015-11-05,25.85,26.0,25.71,25.73,218822,18.5734086909575,18.6811847568625,18.4728176961128,18.4871878382335,304550.919764873,0.0,1.0
2015-11-06,26.3,26.45,25.845,26.05,396393,18.8967368886724,19.0045129545774,18.5698161554273,18.7171101121641,551689.742065961,0.0,1.0
2015-11-09,26.01,26.41,25.85,26.3,168267,18.6883698279228,18.9757726703361,18.5734086909575,18.8967368886724,234189.750646992,0.0,1.0
2015-11-10,26.18,26.37,25.43,25.79,221365,18.9470323860947,19.0845394966126,18.4042411603663,18.6647809487159,305870.364387682,0.19,1.0
2015-11-11,26.53,26.68,26.27,26.29,163712,19.2003349581014,19.308893203247,19.0121673331822,19.0266417658683,226208.520292892,0.0,1.0
2015-11-12,26.45,26.66,26.3,26.3,212393,19.142437227357,19.294418770561,19.0338789822113,19.0338789822113,293473.332746336,0.0,1.0
2015-11-13,26.2,26.5699,26.08,26.29,180482,18.9615068187808,19.2292114513101,18.8746602226643,19.0266417658683,249380.412917207,0.0,1.0
2015-11-16,26.32,26.34,25.98,26.2,141555,19.0483534148974,19.0628278475835,18.8022880592338,18.9615068187808,195593.158046205,0.0,1.0
2015-11-17,26.3,26.75,26.25,26.39,122234,19.0338789822113,19.3595537176484,18.9976929004961,19.0990139292987,168896.429519408,0.0,1.0
2015-11-18,26.38,26.43,25.99,26.43,120185,19.0917767129557,19.1279627946709,18.8095252755769,19.1279627946709,166065.230474255,0.0,1.0
2015-11-19,26.37,26.61,26.27,26.35,95912,19.0845394966126,19.2582326888457,19.0121673331822,19.0700650639265,132526.092151656,0.0,1.0
2015-11-20,26.37,26.6,26.3,26.45,133935,19.0845394966126,19.2509954725027,19.0338789822113,19.142437227357,185064.247980775,0.0,1.0
2015-11-23,26.6,26.66,26.36,26.38,72469,19.2509954725027,19.294418770561,19.0773022802696,19.0917767129557,100133.803613086,0.0,1.0
2015-11-24,26.73,26.84,26.345,26.48,70893,19.3450792849623,19.4246886647358,19.066446455755,19.1641488763861,97956.1707701573,0.0,1.0
2015-11-25,26.71,26.86,26.58,26.72,52044,19.3306048522762,19.4391630974219,19.2365210398166,19.3378420686192,71911.626698857,0.0,1.0
2015-11-27,26.92,26.99,26.52,26.77,63321,19.4825863954802,19.5332469098815,19.1930977417583,19.3740281503345,87493.5845476581,0.0,1.0
2015-11-30,26.85,27.11,26.73,26.97,105936,19.4319258810788,19.620093505998,19.3450792849623,19.5187724771954,146376.721350591,0.0,1.0
2015-12-01,26.85,27.2,26.62,27.02,65563,19.4319258810788,19.6852284530854,19.2654699051888,19.5549585589106,90591.4607112669,0.0,1.0
2015-12-02,26.79,27.0,26.61,26.79,131980,19.3885025830206,19.5404841262245,19.2582326888457,19.3885025830206,182362.933128029,0.0,1.0
2015-12-03,26.78,27.25,26.7,26.89,172645,19.3812653666775,19.7214145348007,19.3233676359331,19.460874746451,238551.663811855,0.0,1.0
2015-12-04,27.13,27.21,26.732,26.83,90366,19.6345679386841,19.6924656694285,19.3465267282309,19.4174514483927,124862.924799572,0.0,1.0
2015-12-07,26.66,27.15,26.5,27.12,217036,19.294418770561,19.6490423713702,19.1786233090722,19.6273307223411,299888.782803265,0.0,1.0
2015-12-08,26.61,26.89,26.25,26.51,147236,19.2582326888457,19.460874746451,18.9976929004961,19.1858605254153,203442.861206535,0.0,1.0
2015-12-09,26.13,26.76,25.99,26.38,244925,18.9108463043795,19.3667909339914,18.8095252755769,19.0917767129557,338424.317293397,0.0,1.0
2015-12-10,26.05,26.33,25.96,26.16,51725,18.8529485736351,19.0555906312404,18.7878136265477,18.9325579534087,71470.849492706,0.0,1.0
2015-12-11,25.29,25.94,25.2,25.57,109693,18.3029201315636,18.7733391938616,18.2377851844762,18.5055621891689,151567.943806736,0.0,1.0
2015-12-14,25.49,25.82,25.14,25.33,113259,18.4476644584246,18.6864925977451,18.1943618864179,18.3318689969358,156495.25263788,0.0,1.0
2015-12-15,26.13,26.2,25.615,25.63,97444,18.9108463043795,18.9615068187808,18.5381296627126,18.5489854872272,134642.928138564,0.0,1.0
2015-12-16,26.15,26.28,25.72,26.28,127374,18.9253207370656,19.0194045495252,18.6141204343146,19.0194045495252,175998.607700027,0.0,1.0
2015-12-17,25.64,26.1783,25.528,25.95,152075,18.5562227035703,18.9458020593164,18.4751658805281,18.7805764102047,210129.133622102,0.0,1.0
2015-12-18,24.87,26.03,24.81,25.49,351753,17.9989570451557,18.8384741409491,17.9555337470974,18.4476644584246,486033.556725138,0.0,1.0
2015-12-21,25.15,25.46,24.67,24.96,103226,18.201599102761,18.4259528093954,17.8542127182948,18.0640919922431,142632.187718396,0.0,1.0
2015-12-22,25.3,25.3,24.7,25.25,84220,18.3101573479067,18.3101573479067,17.8759243673239,18.2739712661915,116370.70941084,0.0,1.0
2015-12-23,25.3,25.48,23.7701,25.46,73162,18.3101573479067,18.4404272420815,17.2029356195841,18.4259528093954,101091.354095415,0.0,1.0
2015-12-24,25.55,25.81,25.3,25.3,41297,18.4910877564828,18.679255381402,18.3101573479067,18.3101573479067,57061.9946157618,0.0,1.0
2015-12-28,25.56,25.83,25.08,25.42,87100,18.4983249728259,18.6937298140881,18.1509385883597,18.3970039440232,120350.139986751,0.0,1.0
2015-12-29,25.91,26.01,25.59,25.69,50475,18.7516275448325,18.823999708263,18.520036621855,18.5924087852855,69743.6660830222,0.0,1.0
2015-12-30,25.73,25.93,25.6635,25.86,69588,18.6213576506577,18.7661019775186,18.5732301619764,18.7154414631173,96152.9912904476,0.0,1.0
2015-12-31,25.24,25.92,25.17,25.64,118530,18.2667340498484,18.7588647611755,18.2160735354471,18.5562227035703,163778.439639834,0.0,1.0
2016-01-04,24.96,25.2,24.77,24.99,259007,18.0640919922431,18.2377851844762,17.9265848817252,18.0858036412723,357882.074713529,0.0,1.0
2016-01-05,25.2,25.33,24.83,25.03,116113,18.2377851844762,18.3318689969358,17.9700081797835,18.1147525066444,160438.75779887,0.0,1.0
2016-01-06,25.19,25.48,24.81,24.81,133299,18.2305479681332,18.4404272420815,17.9555337470974,17.9555337470974,184185.457061927,0.0,1.0
2016-01-07,24.89,25.23,24.85,24.85,116764,18.0134314778418,18.2594968335054,17.9844826124696,17.9844826124696,161338.274918633,0.0,1.0
2016-01-08,24.46,25.385,24.44,25.34,149021,17.7022311750908,18.3716736868226,17.6877567424047,18.3391062132789,205909.279115563,0.0,1.0
2016-01-11,24.83,24.96,24.43,24.53,94930,17.9700081797835,18.0640919922431,17.6805195260617,17.7528916894921,131169.216865009,0.0,1.0
2016-01-12,24.73,25.02,24.33,25.02,116170,17.8976360163531,18.1075152903014,17.6081473626312,18.1075152903014,160517.517362351,0.0,1.0
2016-01-13,23.93,24.81,23.75,24.69,128614,17.3186587089094,17.9555337470974,17.1883888147345,17.8686871509809,177711.973642433,0.0,1.0
2016-01-14,24.26,24.5799,23.75,23.96,118937,17.5574868482299,17.7890053990439,17.1883888147345,17.3403703579385,164340.810558027,0.0,1.0
2016-01-15,23.82,24.07,23.36,23.58,134110,17.2390493291359,17.419979737712,16.9061373773557,17.0653561369027,185306.05365813,0.0,1.0
2016-01-19,23.89,24.32,23.63,23.98,98867,17.2897098435372,17.6009101462882,17.101542218618,17.3548447906246,136609.153732148,0.0,1.0
2016-01-20,22.82,23.78,22.76,23.4,213106,16.5153276948312,17.2101004637637,16.471904396773,16.9350862427279,294458.518163221,0.0,1.0
2016-01-21,21.93,22.76,21.821,22.71,192812,15.8712154403001,16.471904396773,15.7923297821609,16.4357183150577,266417.350070326,0.0,1.0
2016-01-22,22.36,22.6,21.93,22.21,137070,16.1824157430511,16.3561089352842,15.8712154403001,16.0738574979054,189396.023972261,0.0,1.0
2016-01-25,21.47,24.74,21.4,22.31,194396,15.53830348852,17.9048732326961,15.4876429741187,16.1462296613359,268606.036887077,0.0,1.0
2016-01-26,21.79,22.18,21.39,21.61,159536,15.7698944114975,16.0521458488763,15.4804057577757,15.6396245173227,220438.345957821,0.0,1.0
2016-01-27,21.87,22.08,21.39,21.79,241835,15.8277921422419,15.9797736854458,15.4804057577757,15.7698944114975,334154.719904659,0.0,1.0
2016-01-28,22.35,22.54,21.53,22.13,97587,16.1751785267081,16.312685637226,15.5817267865783,16.0159597671611,134840.517920632,0.0,1.0
2016-01-29,22.97,23.0,22.39,22.41,249851,16.6238859399769,16.6455975890061,16.2041273920803,16.2186018247664,345230.801674279,0.0,1.0
2016-02-01,22.84,23.21,22.67,22.86,151168,16.5298021275173,16.79757913221,16.4067694496856,16.5442765602034,208875.889340036,0.0,1.0
2016-02-02,22.3,22.7,22.15,22.55,122366,16.1389924449928,16.4284810987147,16.0304341998472,16.319922853569,169078.820087472,0.0,1.0
2016-02-03,22.0,22.43,21.805,22.43,185877,15.9218759547015,16.2330762574524,15.7807502360121,16.2330762574524,256834.936513401,0.0,1.0
2016-02-04,21.91,22.2,21.71,21.96,181577,15.8567410076141,16.0666202815624,15.7119966807531,15.8929270893293,250893.425584089,0.0,1.0
2016-02-05,21.61,22.05,21.61,21.95,197703,15.6396245173227,15.9580620364167,15.6396245173227,15.8856898729862,273175.473315735,0.0,1.0
2016-02-08,21.5,21.752,21.04,21.37,221676,15.5600151375492,15.7423929893939,15.227103185769,15.4659313250896,306300.08762001,0.0,1.0
2016-02-09,21.42,21.61,21.21,21.21,153600,15.5021174068048,15.6396245173227,15.3501358636008,15.3501358636008,212236.297381916,0.0,1.0
2016-02-10,21.2,21.74,21.19,21.42,107787,15.4804057577757,15.8747179799077,15.473103679588,15.6410514779035,147611.402165749,0.19,1.0
2016-02-11,21.07,21.36,20.57,20.77,206211,15.3854787413365,15.5972390087777,15.020374831955,15.1664163957076,282400.427250051,0.0,1.0
2016-02-12,21.94,22.03,21.02,21.02,127925,16.0207595436603,16.0864782473489,15.3489683503983,15.3489683503983,175189.852413124,0.0,1.0
2016-02-16,22.16,23.499,21.93,22.27,173053,16.1814052637881,17.1591535331118,16.0134574654726,16.2617281238521,236991.436620274,0.0,1.0
2016-02-17,22.12,22.42,22.03,22.27,171607,16.1521969510376,16.3712592966665,16.0864782473489,16.2617281238521,235011.178448772,0.0,1.0
2016-02-18,22.05,22.3585,22.01,22.14,185969,16.1010824037242,16.3263515158126,16.0718740909737,16.1668011074129,254679.55179532,0.0,1.0
2016-02-19,22.45,22.68,21.95,21.99,140330,16.3931655312294,16.5611133295449,16.0280616218479,16.0572699345984,192178.166809723,0.0,1.0
2016-02-22,22.33,22.67,22.3,22.63,127084,16.3055405929778,16.5538112513573,16.283634358415,16.5246029386067,174038.125495951,0.0,1.0
2016-02-23,22.22,22.3,22.04,22.21,158785,16.2252177329139,16.283634358415,16.0937803255366,16.2179156547263,217451.793749603,0.0,1.0
2016-02-24,22.2,22.28,21.56,21.94,145811,16.2106135765387,16.2690302020397,15.7432805725303,16.0207595436603,199684.249131992,0.0,1.0
2016-02-25,22.62,22.65,22.25,22.26,122892,16.5173008604191,16.539207094982,16.2471239674768,16.2544260456644,168297.294061002,0.0,1.0
2016-02-26,23.06,23.22,22.1475,22.85,150237,16.8385923006748,16.9554255516769,16.1722776660536,16.6852486587346,205745.537283491,0.0,1.0
2016-02-29,22.76,23.545,22.74,23.33,162649,16.6195299550459,17.1927430927749,16.6049257986707,17.0357484117408,222743.437992123,0.0,1.0
2016-03-01,23.18,23.34,22.95,22.95,313626,16.9262172389264,17.0430504899285,16.7582694406109,16.7582694406109,429502.385404875,0.0,1.0
2016-03-02,23.46,23.51,23.1,23.1,157109,17.13067542818,17.1671858191182,16.8678006134254,16.8678006134254,215156.556754142,0.0,1.0
2016-03-03,23.72,23.92,23.3,23.43,129161,17.3205294610584,17.466571024811,17.013842177178,17.1087691936171,176882.52122362,0.0,1.0
2016-03-04,23.62,23.99,23.56,23.75,135369,17.2475086791821,17.5176855721244,17.2036962100563,17.3424356956213,185384.210524231,0.0,1.0
2016-03-07,23.78,23.85,23.34,23.48,104322,17.3643419301842,17.4154564774976,17.0430504899285,17.1452795845553,142866.177709142,0.0,1.0
2016-03-08,23.53,23.88,23.52,23.65,135147,17.1817899754934,17.4373627120605,17.1744878973058,17.269414913745,185080.187485453,0.0,1.0
2016-03-09,23.4,23.68,23.34,23.66,47566,17.0868629590543,17.2913211483079,17.0430504899285,17.2767169919326,65140.3597411191,0.0,1.0
2016-03-10,23.38,23.64,23.03,23.44,51026,17.072258802679,17.2621128355574,16.8166860661119,17.1160712718048,69878.7368319882,0.0,1.0
2016-03-11,23.46,23.759,23.43,23.69,212201,17.13067542818,17.3490075659902,17.1087691936171,17.2986232264955,290603.571404475,0.0,1.0
2016-03-14,23.54,23.75,23.33,23.43,104515,17.1890920536811,17.3424356956213,17.0357484117408,17.1087691936171,143130.486026638,0.0,1.0
2016-03-15,23.35,23.49,23.13,23.33,70188,17.0503525681161,17.1525816627429,16.8897068479882,17.0357484117408,96120.5812872573,0.0,1.0
2016-03-16,23.2,23.54,23.111,23.2,156449,16.9408213953017,17.1890920536811,16.8758328994318,16.9408213953017,214252.704476692,0.0,1.0
2016-03-17,23.31,23.39,22.7,23.16,306733,17.0211442553656,17.0795608808666,16.5757174859202,16.9116130825511,420062.606998123,0.0,1.0
2016-03-18,23.48,23.66,23.31,23.47,291006,17.1452795845553,17.2767169919326,17.0211442553656,17.1379775063677,398524.902805032,0.0,1.0
2016-03-21,23.2,23.52,23.08,23.51,120612,16.9408213953017,17.1744878973058,16.8531964570501,17.1671858191182,165174.89528436,0.0,1.0
2016-03-22,23.13,23.21,22.87,23.07,123972,16.8897068479882,16.9481234734893,16.6998528151099,16.8458943788625,169776.325060465,0.0,1.0
2016-03-23,22.79,23.29,22.76,23.01,157681,16.6414361896088,17.0065400989903,16.6195299550459,16.8020819097367,215939.895394598,0.0,1.0
2016-03-24,23.11,23.2,22.49,22.6,360997,16.875102691613,16.9408213953017,16.4223738439799,16.5026967040439,494375.697882202,0.0,1.0
2016-03-28,24.19,24.52,23.72,24.0,757061,17.663727135877,17.9046957160688,17.3205294610584,17.5249876503121,1036774.71063305,0.0,1.0
2016-03-29,24.66,24.69,23.96,24.19,273565,18.0069248106956,18.0288310452585,17.4957793375615,17.663727135877,374639.921636869,0.0,1.0
2016-03-30,24.7,24.99,24.61,24.74,127557,18.0361331234462,18.2478933908874,17.9704144197575,18.0653414361967,174685.886294789,0.0,1.0
2016-03-31,24.63,24.91,24.56,24.63,109405,17.9850185761328,18.1894767653864,17.9339040288193,17.9850185761328,149827.209718646,0.0,1.0
2016-04-01,24.83,24.96,24.35,24.51,139655,18.1310601398853,18.2259871563245,17.7805603868791,17.8973936378812,191253.772435059,0.0,1.0
2016-04-04,24.74,25.07,24.7,24.8,73428,18.0653414361967,18.3063100163885,18.0361331234462,18.1091539053225,100557.674285643,0.0,1.0
2016-04-05,24.5,24.76,24.45,24.62,105774,17.8900915596936,18.0799455925719,17.8535811687554,17.9777164979451,144854.652719529,0.0,1.0
2016-04-06,24.26,24.5,24.1,24.49,110413,17.7148416831904,17.8900915596936,17.5980084321884,17.8827894815059,151207.638651478,0.0,1.0
2016-04-07,23.94,24.51,23.79,24.22,147160,17.4811751811863,17.8973936378812,17.3716440083718,17.6856333704399,201531.668408172,0.0,1.0
2016-04-08,24.26,24.46,23.975,24.15,96947,17.7148416831904,17.860883246943,17.506732454843,17.6345188231265,132766.313245224,0.0,1.0
2016-04-11,24.22,24.76,24.17,24.33,96659,17.6856333704399,18.0799455925719,17.6491229795018,17.7659562305038,132371.9049787,0.0,1.0
2016-04-12,24.56,24.68,24.22,24.22,64268,17.9339040288193,18.0215289670709,17.6856333704399,17.6856333704399,88013.3002531695,0.0,1.0
2016-04-13,25.27,25.28,24.53,24.64,102630,18.4523515801411,18.4596536583287,17.9119977942565,17.9923206543204,140549.029143318,0.0,1.0
2016-04-14,25.2,25.64,24.97,25.24,199836,18.4012370328277,18.7225284730834,18.2332892345122,18.4304453455782,273670.035933782,0.0,1.0
2016-04-15,25.23,25.39,25.03,25.08,79592,18.4231432673906,18.5399765183926,18.277101703638,18.3136120945761,108999.106767757,0.0,1.0
2016-04-18,25.58,25.65,25.145,25.21,87257,18.6787160039576,18.729830551271,18.3610756027957,18.4085391110153,119496.118444495,0.0,1.0
2016-04-19,25.7,25.8,25.45,25.73,63489,18.7663409422092,18.8393617240855,18.5837889875184,18.7882471767721,86946.4806711498,0.0,1.0
2016-04-20,26.52,26.81,25.92,26.0,130237,19.3651113535948,19.5768716210361,18.926986662337,18.9854032878381,178356.074330492,0.0,1.0
2016-04-21,26.58,26.73,26.5,26.65,169152,19.4089238227206,19.5184549955351,19.3505071972196,19.460038370034,231649.121871291,0.0,1.0
2016-04-22,26.67,26.71,26.54,26.64,128598,19.4746425264093,19.5038508391598,19.3797155099701,19.4527362918464,176111.507841493,0.0,1.0
2016-04-25,26.43,26.67,26.24,26.67,76676,19.2993926499062,19.4746425264093,19.1606531643412,19.4746425264093,105005.72306921,0.0,1.0
2016-04-26,26.68,26.75,26.26,26.55,239478,19.4819446045969,19.5330591519103,19.1752573207164,19.3870175881577,327958.690452924,0.0,1.0
2016-04-27,26.55,26.75,26.43,26.63,207222,19.3870175881577,19.5330591519103,19.2993926499062,19.4454342136588,283784.964602326,0.0,1.0
2016-04-28,26.36,26.69,26.32,26.33,113741,19.2482781025927,19.4892466827845,19.2190697898422,19.2263718680299,155765.245286858,0.0,1.0
2016-04-29,26.41,26.5,26.2,26.2,128383,19.2847884935309,19.3505071972196,19.1314448515907,19.1314448515907,175817.071114748,0.0,1.0
2016-05-02,26.75,26.83,26.33,26.41,135948,19.5330591519103,19.5914757774114,19.2263718680299,19.2847884935309,186177.135476721,0.0,1.0
2016-05-03,26.16,26.72,25.98,26.57,173151,19.1022365388401,19.5111529173474,18.9707991314628,19.401621744533,237125.644988743,0.0,1.0
2016-05-04,26.14,26.33,25.7001,25.95,77259,19.0876323824649,19.2263718680299,18.766413962991,18.9488928968999,105804.12591429,0.0,1.0
2016-05-05,26.08,26.32,25.9,26.15,117813,19.0438199133391,19.2190697898422,18.9123825059618,19.0949344606525,161341.739944088,0.0,1.0
2016-05-06,26.13,26.52,25.75,26.04,89732,19.0803303042773,19.3651113535948,18.8028513331473,19.0146116005886,122885.564484928,0.0,1.0
2016-05-09,25.96,26.33,25.86,26.07,89191,18.9561949750875,19.2263718680299,18.8831741932112,19.0365178351515,122144.67951205,0.0,1.0
2016-05-10,26.35,26.47,26.04,26.04,72043,19.2409760244051,19.3286009626567,19.0146116005886,19.0146116005886,98660.9539761481,0.0,1.0
2016-05-11,26.08,26.2665,26.03,26.07,85388,19.1825593989041,19.3197352933786,19.1457830196884,19.1752041230609,116090.819462142,0.19,1.0
2016-05-12,25.97,26.25,25.82,26.1,72277,19.1016513646296,19.3075990882374,18.9913222269825,19.1972699505904,98265.5192563974,0.0,1.0
2016-05-13,25.72,26.2,25.65,25.9,118883,18.9177694685511,19.2708227090217,18.8662825376491,19.0501644337276,161629.560244038,0.0,1.0
2016-05-16,26.17,26.44,25.72,25.72,99302,19.2487568814923,19.4473493292571,18.9177694685511,18.9177694685511,135007.853026534,0.0,1.0
2016-05-17,25.65,26.3394,25.51,26.15,118946,18.8662825376491,19.3733552542751,18.7633086758452,19.234046329806,161715.213048017,0.0,1.0
2016-05-18,26.41,26.41,25.65,25.65,159369,19.4252835017276,19.4252835017276,18.8662825376491,18.8662825376491,216673.043130911,0.0,1.0
2016-05-19,26.1,26.45,25.88,26.27,142083,19.1972699505904,19.4547046051002,19.0354538820413,19.3223096399237,193171.545201194,0.0,1.0
2016-05-20,26.38,26.52,26.12,26.12,93523,19.4032176741982,19.5061915360022,19.2119805022766,19.2119805022766,127150.907721904,0.0,1.0
2016-05-23,26.23,26.44,26.11,26.39,74763,19.2928885365511,19.4473493292571,19.2046252264335,19.4105729500414,101645.406092755,0.0,1.0
2016-05-24,26.64,27.08,26.32,26.32,184088,19.5944548461198,19.9180869832179,19.3590860191394,19.3590860191394,250280.212361771,0.0,1.0
2016-05-25,26.68,26.77,26.54,26.65,187028,19.6238759494924,19.6900734320806,19.5209020876884,19.6018101219629,254277.3432141,0.0,1.0
2016-05-26,26.77,27.05,26.63,26.74,162710,19.6900734320806,19.8960211556885,19.5870995702767,19.6680076045512,221215.360878405,0.0,1.0
2016-05-27,27.32,27.32,26.7559,26.89,150950,20.0946136034532,20.0946136034532,19.6797024931418,19.7783367421983,205226.837469087,0.0,1.0
2016-05-31,27.14,27.32,26.97,27.3,120185,19.9622186382767,20.0946136034532,19.8371789489434,20.0799030517669,163399.718192927,0.0,1.0
2016-06-01,27.32,27.34,26.76,27.0,64791,20.0946136034532,20.1093241551395,19.6827181562375,19.8592447764728,88087.7908344461,0.0,1.0
2016-06-02,27.18,27.2,26.95,27.19,74527,19.9916397416493,20.0063502933355,19.8224683972571,19.9989950174924,101324.547969915,0.0,1.0
2016-06-03,26.9,26.98,26.34,26.98,70822,19.7856920180414,19.8445342247865,19.3737965708257,19.8445342247865,96287.3473549897,0.0,1.0
2016-06-06,27.3,27.39,26.89,26.89,100558,20.0799030517669,20.1461005343552,19.7783367421983,19.7783367421983,136715.470832835,0.0,1.0
2016-06-07,26.93,27.32,26.92,27.32,102305,19.8077578455708,20.0946136034532,19.8004025697277,20.0946136034532,139090.636682842,0.0,1.0
2016-06-08,26.98,27.07,26.78,26.91,231286,19.8445342247865,19.9107317073747,19.6974287079237,19.7930472938845,314449.117793146,0.0,1.0
2016-06-09,26.74,26.9,26.4,26.81,76073,19.6680076045512,19.7856920180414,19.4179282258845,19.7194945354532,103426.440588181,0.0,1.0
2016-06-10,26.61,26.78,26.24,26.44,60414,19.5723890185904,19.6974287079237,19.3002438123943,19.4473493292571,82136.9603104169,0.0,1.0
2016-06-13,26.27,26.66,26.16,26.27,75246,19.3223096399237,19.6091653978061,19.2414016056492,19.3223096399237,102302.077589923,0.0,1.0
2016-06-14,25.88,26.385,25.75,26.21,83827,19.0354538820413,19.4068953121198,18.9398352960805,19.2781779848649,113968.53331912,0.0,1.0
2016-06-15,25.88,26.26,25.75,25.92,67216,19.0354538820413,19.3149543640806,18.9398352960805,19.0648749854139,91384.7440034593,0.0,1.0
2016-06-16,25.82,25.88,25.56,25.78,97351,18.9913222269825,19.0354538820413,18.8000850550609,18.9619011236099,132355.335239835,0.0,1.0
2016-06-17,25.77,26.12,25.59,25.86,225395,18.9545458477668,19.2119805022766,18.8221508825903,19.020743330355,306439.900836999,0.0,1.0
2016-06-20,26.05,26.4,26.02,26.12,80825,19.1604935713747,19.4179282258845,19.1384277438452,19.2119805022766,109887.109231129,0.0,1.0
2016-06-21,26.08,26.23,25.86,26.1,55647,19.1825593989041,19.2928885365511,19.020743330355,19.1972699505904,75655.8981427114,0.0,1.0
2016-06-22,25.97,26.34,25.96,26.05,58373,19.1016513646296,19.3737965708257,19.0942960887864,19.1604935713747,79362.0813751773,0.0,1.0
2016-06-23,26.7,26.74,26.14,26.14,83421,19.6385865011786,19.6680076045512,19.2266910539629,19.2266910539629,113416.54858237,0.0,1.0
2016-06-24,25.03,25.9,24.79,25.62,291250,18.4102554353746,19.0501644337276,18.2337288151393,18.8442167101197,395974.272360859,0.0,1.0
2016-06-27,24.1,24.76,23.95,24.71,150318,17.7262147819627,18.2116629876099,17.6158856443157,18.1748866083942,204367.590292669,0.0,1.0
2016-06-28,24.14,24.435,23.95,24.33,171974,17.7556358853353,17.9726165227079,17.6158856443157,17.8953861263549,233810.401768194,0.0,1.0
2016-06-29,24.58,25.865,24.09,24.31,150223,18.0792680224334,19.0244209682766,17.7188595061196,17.8806755746686,204238.431302542,0.0,1.0
2016-06-30,24.71,24.98,24.51,24.61,224931,18.1748866083942,18.3734790561589,18.0277810915314,18.1013338499628,305809.061137855,0.0,1.0
2016-07-01,24.72,24.89,24.51,24.57,110930,18.1822418842373,18.3072815735706,18.0277810915314,18.0719127465902,150816.913417992,0.0,1.0
2016-07-05,24.43,25.76,24.24,24.52,77202,17.9689388847863,18.9471905719237,17.8291886437667,18.0351363673745,104961.393218208,0.0,1.0
2016-07-06,24.64,25.62,23.2801,24.3,80811,18.1233996774922,18.8442167101197,17.1231557155839,17.8733202988255,109868.07527469,0.0,1.0
2016-07-07,24.61,25.3,24.45,24.73,61809,18.1013338499628,18.6088478831393,17.9836494364726,18.1895971600804,84033.5581127976,0.0,1.0
2016-07-08,25.16,25.58,24.69,24.92,98616,18.5058740213354,18.8147956067472,18.1601760567079,18.3293474011001,134075.18916099,0.0,1.0
2016-07-11,25.53,25.6,23.996,25.24,69144,18.7780192275315,18.8295061584335,17.6497199131941,18.5647162280805,94005.9917188643,0.0,1.0
2016-07-12,25.82,26.14,25.53,25.71,122946,18.9913222269825,19.2266910539629,18.7780192275315,18.910414192708,167153.486316491,0.0,1.0
2016-07-13,25.93,26.07,24.744,25.82,78327,19.072230261257,19.1752041230609,18.1998945462608,18.9913222269825,106490.907574967,0.0,1.0
2016-07-14,26.15,26.44,25.85,26.34,107787,19.234046329806,19.4473493292571,19.0133880545119,19.3737965708257,146543.790197288,0.0,1.0
2016-07-15,26.22,26.48,25.941,26.42,101980,19.285533260708,19.4767704326296,19.0803210646845,19.4326387775708,138648.776979778,0.0,1.0
2016-07-18,25.9,26.3184,25.79,26.09,91458,19.0501644337276,19.3579091750045,18.9692563994531,19.1899146747472,124343.399147054,0.0,1.0
2016-07-19,26.17,26.27,25.79,25.88,103222,19.2487568814923,19.3223096399237,18.9692563994531,19.0354538820413,140337.36082964,0.0,1.0
2016-07-20,26.14,26.38,25.9,26.31,113891,19.2266910539629,19.4032176741982,19.0501644337276,19.3517307432963,154842.595204981,0.0,1.0
2016-07-21,26.11,26.21,23.73,26.08,125304,19.2046252264335,19.2781779848649,17.4540695757666,19.1825593989041,170359.348408258,0.0,1.0
2016-07-22,27.15,27.15,25.59,26.19,173782,19.9695739141199,19.9695739141199,18.8221508825903,19.2634674331786,236268.501285544,0.0,1.0
2016-07-25,26.84,27.38,26.84,27.16,241887,19.7415603629826,20.138745258512,19.7415603629826,19.976929189963,328861.901522922,0.0,1.0
2016-07-26,26.82,26.99,26.62,26.9,185151,19.7268498112963,19.8518895006296,19.5797442944335,19.7856920180414,251725.433482868,0.0,1.0
2016-07-27,27.06,27.15,26.8,26.86,107314,19.9033764315316,19.9695739141199,19.71213925961,19.7562709146688,145900.71438329,0.0,1.0
2016-07-28,26.93,27.14,26.8,27.14,54290,19.8077578455708,19.9622186382767,19.71213925961,19.9622186382767,73810.9639363813,0.0,1.0
2016-07-29,26.84,27.17,26.79,26.98,101516,19.7415603629826,19.9842844658061,19.7047839837669,19.8445342247865,138017.937280635,0.0,1.0
2016-08-01,26.81,27.16,26.7,26.77,80391,19.7194945354532,19.976929189963,19.6385865011786,19.6900734320806,109297.0565815,0.0,1.0
2016-08-02,26.49,26.89,26.49,26.67,48100,19.4841257084727,19.7783367421983,19.4841257084727,19.6165206736492,65395.2360534158,0.0,1.0
2016-08-03,26.52,26.54,26.35,26.37,56335,19.6459417770218,19.6607577210467,19.5200062528101,19.534822196835,76046.4536114736,0.19,1.0
2016-08-04,26.51,26.691,26.4,26.44,52756,19.6385338050093,19.7726180984347,19.5570461128724,19.5866780009222,71215.1718598902,0.0,1.0
2016-08-05,27.18,27.38,26.48,26.64,102939,20.1348679298436,20.2830273700926,19.616309888972,19.7348374411712,138957.058459421,0.0,1.0
2016-08-08,27.04,27.35,26.59,27.3,84709,20.0311563216693,20.2608034540553,19.6977975811089,20.223763593993,114348.434170131,0.0,1.0
2016-08-09,27.29,27.33,26.95,26.95,63918,20.2163556219806,20.2459875100304,19.9644845735572,19.9644845735572,86282.7233857844,0.0,1.0
2016-08-10,27.01,27.37,26.95,27.29,64505,20.0089324056319,20.2756193980802,19.9644845735572,20.2163556219806,87075.1129885172,0.0,1.0
2016-08-11,27.17,27.26,26.9901,27.19,88188,20.1274599578311,20.1941317059432,19.9941905413271,20.142275901856,119044.726210857,0.0,1.0
2016-08-12,27.22,27.23,26.79,27.05,69784,20.1644998178934,20.1719077899058,19.845957021358,20.0385642936817,94201.2198246752,0.0,1.0
2016-08-15,27.36,27.41,27.18,27.21,107552,20.2682114260677,20.30525128613,20.1348679298436,20.1570918458809,145184.13382127,0.0,1.0
2016-08-16,27.17,27.38,27.05,27.28,109137,20.1274599578311,20.2830273700926,20.0385642936817,20.2089476499681,147323.720738358,0.0,1.0
2016-08-17,27.2,27.34,27.07,27.07,80418,20.1496838738685,20.2533954820428,20.0533802377066,20.0533802377066,108556.025677243,0.0,1.0
2016-08-18,27.2,27.28,27.08,27.2,131303,20.1496838738685,20.2089476499681,20.0607882097191,20.1496838738685,177245.540046993,0.0,1.0
2016-08-19,27.55,27.8,27.2,27.2,126792,20.4089628943043,20.5941621946156,20.1496838738685,20.1496838738685,171156.154190219,0.0,1.0
2016-08-22,27.65,27.96,27.38,27.43,85731,20.4830426144288,20.7126897468148,20.2830273700926,20.3200672301549,115728.029015093,0.0,1.0
2016-08-23,27.6,27.9,27.58,27.66,67200,20.4460027543666,20.6682419147401,20.4311868103417,20.4904505864413,90713.0856961218,0.0,1.0
2016-08-24,26.97,27.55,26.95,27.55,206183,19.9793005175821,20.4089628943043,19.9644845735572,20.4089628943043,278325.835536957,0.0,1.0
2016-08-25,27.09,27.2,26.87,26.95,194303,20.0681961817315,20.1496838738685,19.9052207974576,19.9644845735572,262289.057887107,0.0,1.0
2016-08-26,27.09,27.27,26.99,27.08,199662,20.0681961817315,20.2015396779556,19.994116461607,20.0607882097191,269523.156491951,0.0,1.0
2016-08-29,27.1,27.25,27.05,27.15,122155,20.075604153744,20.1867237339307,20.0385642936817,20.1126440138062,164896.681297764,0.0,1.0
2016-08-30,27.45,27.49,27.05,27.05,171069,20.3348831741798,20.3645150622296,20.0385642936817,20.0385642936817,230925.548466516,0.0,1.0
2016-08-31,27.83,27.93,27.38,27.55,215785,20.6163861106529,20.6904658307775,20.2830273700926,20.4089628943043,291287.547573478,0.0,1.0
2016-09-01,27.69,27.91,27.34,27.82,118247,20.5126745024786,20.6756498867526,20.2533954820428,20.6089781386405,159621.283397461,0.0,1.0
2016-09-02,27.74,27.87,27.52,27.72,73469,20.5497143625409,20.6460179987027,20.3867389782669,20.534898418516,99175.5906697676,0.0,1.0
2016-09-06,27.38,27.69,27.27,27.69,79201,20.2830273700926,20.5126745024786,20.2015396779556,20.5126745024786,106913.20089611,0.0,1.0
2016-09-07,27.9,27.91,27.26,27.4,148525,20.6682419147401,20.6756498867526,20.1941317059432,20.2978433141175,200493.468050841,0.0,1.0
2016-09-08,27.65,27.92,27.53,27.84,122606,20.4830426144288,20.683057858765,20.3941469502794,20.6237940826654,165505.484893731,0.0,1.0
2016-09-09,27.24,27.7,27.24,27.46,164159,20.1793157619183,20.5200824744911,20.1793157619183,20.3422911461922,221597.759446275,0.0,1.0
2016-09-12,27.42,27.42,26.97,27.25,141295,20.3126592581424,20.3126592581424,19.9793005175821,20.1867237339307,190733.711955857,0.0,1.0
2016-09-13,27.0,27.21,26.7,27.21,88364,20.0015244336195,20.1570918458809,19.7792852732459,20.1570918458809,119282.308101966,0.0,1.0
2016-09-14,26.76,27.11,26.73,26.93,89785,19.8237331053206,20.0830121257564,19.8015091892833,19.9496686295323,121200.511893249,0.0,1.0
2016-09-15,26.93,27.07,26.52,26.88,162485,19.9496686295323,20.0533802377066,19.6459417770218,19.91262876947,219338.031686524,0.0,1.0
2016-09-16,26.86,26.98,26.54,26.93,208266,19.8978128254451,19.9867084895946,19.6607577210467,19.9496686295323,281137.671214116,0.0,1.0
2016-09-19,26.84,27.19,26.74,27.0,58927,19.8829968814202,20.142275901856,19.8089171612957,20.0015244336195,79545.3869168957,0.0,1.0
2016-09-20,26.95,27.13,26.93,27.04,76754,19.9644845735572,20.0978280697813,19.9496686295323,20.0311563216693,103610.002671431,0.0,1.0
2016-09-21,27.03,27.29,26.88,27.12,80493,20.0237483496568,20.2163556219806,19.91262876947,20.0904200977689,108657.267960386,0.0,1.0
2016-09-22,27.54,27.55,27.07,27.25,87820,20.4015549222918,20.4089628943043,20.0533802377066,20.1867237339307,118547.964074903,0.0,1.0
2016-09-23,27.27,27.45,27.21,27.4,106929,20.2015396779556,20.3348831741798,20.1570918458809,20.2978433141175,144343.147922629,0.0,1.0
2016-09-26,26.73,27.16,26.71,27.16,67268,19.8015091892833,20.1200519858187,19.7866932452584,20.1200519858187,90804.8786995048,0.0,1.0
2016-09-27,26.94,26.99,26.61,26.71,65008,19.9570766015447,19.994116461607,19.7126135251338,19.7866932452584,87754.1112341297,0.0,1.0
2016-09-28,27.1,27.19,26.714,27.08,137638,20.075604153744,20.142275901856,19.7896564340633,20.0607882097191,185797.138229804,0.0,1.0
2016-09-29,26.6,27.34,26.58,27.07,109280,19.7052055531214,20.2533954820428,19.6903896090965,20.0533802377066,147516.756024884,0.0,1.0
2016-09-30,26.77,27.01,26.48,26.72,234210,19.8311410773331,20.0089324056319,19.616309888972,19.7941012172708,316159.401798939,0.0,1.0
2016-10-03,26.68,26.91,26.132,26.56,133010,19.764469329221,19.9348526855074,19.3585124629387,19.6755736650716,179549.814411327,0.0,1.0
2016-10-04,26.93,27.16,26.68,26.79,76061,19.9496686295323,20.1200519858187,19.764469329221,19.845957021358,102674.523975189,0.0,1.0
2016-10-05,27.18,27.34,26.64,27.13,73508,20.1348679298436,20.2533954820428,19.7348374411712,20.0978280697813,99228.236657002,0.0,1.0
2016-10-06,27.19,27.3,27.0,27.22,61265,20.142275901856,20.223763593993,20.0015244336195,20.1644998178934,82701.44635674,0.0,1.0
2016-10-07,27.09,27.25,26.85,27.2,53495,20.0681961817315,20.1867237339307,19.8904048534327,20.1496838738685,72212.7458231258,0.0,1.0
2016-10-10,27.42,27.47,27.09,27.2,79290,20.3126592581424,20.3496991182047,20.0681961817315,20.1496838738685,107033.341738773,0.0,1.0
2016-10-11,27.14,27.56,26.94,27.39,65294,20.1052360417938,20.4163708663167,19.9570766015447,20.2904353421051,88140.1818071813,0.0,1.0
2016-10-12,27.24,27.4,27.11,27.19,51597,20.1793157619183,20.2978433141175,20.0830121257564,20.142275901856,69650.6411110537,0.0,1.0
2016-10-13,26.68,27.07,26.46,27.07,84628,19.764469329221,20.0533802377066,19.6014939449471,20.0533802377066,114239.092504337,0.0,1.0
2016-10-14,26.91,27.14,26.82,26.91,64990,19.9348526855074,20.1052360417938,19.8681809373953,19.9348526855074,87729.8130861751,0.0,1.0
2016-10-17,26.73,27.0,26.68,26.84,59030,19.8015091892833,20.0015244336195,19.764469329221,19.8829968814202,79684.4263190785,0.0,1.0
2016-10-18,26.94,27.07,26.7,26.98,64339,19.9570766015447,20.0533802377066,19.7792852732459,19.9867084895946,86851.0300684942,0.0,1.0
2016-10-19,27.24,27.39,26.71,26.95,67762,20.1793157619183,20.2904353421051,19.7866932452584,19.9644845735572,91471.7278711401,0.0,1.0
2016-10-20,27.86,27.92,26.92,27.7,149502,20.6386100266903,20.683057858765,19.9422606575198,20.5200824744911,201812.317525917,0.0,1.0
2016-10-21,28.01,28.03,27.54,27.57,88730,20.7497296068771,20.764545550902,20.4015549222918,20.4237788383292,119776.370443704,0.0,1.0
2016-10-24,28.22,28.49,28.07,28.27,102046,20.9052970191386,21.1053122634748,20.7941774389518,20.9423368792008,137751.600341465,0.0,1.0
2016-10-25,28.31,28.41,28.06,28.2,137946,20.9719687672506,21.0460484873751,20.7867694669393,20.8904810751137,186212.906539245,0.0,1.0
2016-10-26,27.88,28.4794,27.87,28.07,100386,20.6534259707152,21.0974598131416,20.6460179987027,20.7941774389518,135510.771141234,0.0,1.0
2016-10-27,28.07,28.43,27.9,28.11,93718,20.7941774389518,21.0608644314,20.6682419147401,20.8238093270016,126509.657221267,0.0,1.0
2016-10-28,27.9,28.68,27.69,28.2,61549,20.6682419147401,21.2460637317113,20.5126745024786,20.8904810751137,83084.8171355746,0.0,1.0
2016-10-31,27.93,28.19,27.86,27.99,99707,20.6904658307775,20.8830731031012,20.6386100266903,20.7349136628522,134594.191004512,0.0,1.0
2016-11-01,27.79,28.555,27.67,27.94,91592,20.5867542226031,21.1534640815557,20.4978585584537,20.6978738027899,123639.775968441,0.0,1.0
2016-11-02,27.37,27.97,27.25,27.74,85610,20.2756193980802,20.7200977188273,20.1867237339307,20.5497143625409,115564.691464955,0.0,1.0
2016-11-03,27.35,27.6,27.28,27.54,71141,20.2608034540553,20.4460027543666,20.2089476499681,20.4015549222918,96033.030201009,0.0,1.0
2016-11-04,27.23,27.81,27.23,27.37,87929,20.1719077899058,20.601570166628,20.1719077899058,20.2756193980802,118695.102859737,0.0,1.0
2016-11-07,28.01,28.27,27.82,27.82,86697,20.7497296068771,20.9423368792008,20.6089781386405,20.6089781386405,117032.029621974,0.0,1.0
2016-11-08,27.82,28.05,27.8,27.94,45356,20.6089781386405,20.7793614949269,20.5941621946156,20.6978738027899,61225.9332564481,0.0,1.0
2016-11-09,29.29,29.34,27.67,28.07,143520,21.8461094647199,21.8834022429117,20.6378234513076,20.9361656768415,192423.314860191,0.2,1.0
2016-11-10,30.61,30.83,29.22,29.74,210259,22.8306388089818,22.9947270330254,21.7938995752515,22.1817444684456,281903.105902933,0.0,1.0
2016-11-11,32.33,32.38,29.95,30.55,227064,24.1135103787776,24.1508031569693,22.3383741368509,22.7858874751517,304434.277908405,0.0,1.0
2016-11-14,32.94,33.75,32.64,32.76,265765,24.5684822727168,25.1726252794229,24.3447256035663,24.4342282712265,356322.340257933,0.0,1.0
2016-11-15,33.21,33.26,32.25,32.91,143792,24.7698632749521,24.8071560531439,24.0538419336708,24.5461066058017,192787.996727819,0.0,1.0
2016-11-16,33.36,33.5,31.72,33.15,151126,24.8817416095274,24.9861613884642,23.6585384848384,24.7251119411221,202620.999732171,0.0,1.0
2016-11-17,33.95,34.215,33.19,33.64,103426,25.3217963921899,25.5194481166061,24.7549461636754,25.0905811674011,138667.59868123,0.0,1.0
2016-11-18,34.03,34.0765,32.2,33.69,173357,25.3814648372966,25.416147121015,24.016549155479,25.1278739455928,232427.03869996,0.0,1.0
2016-11-21,33.99,34.09,33.52,34.03,141526,25.3516306147433,25.4262161711267,25.0010784997409,25.3814648372966,189749.874992359,0.0,1.0
2016-11-22,34.03,34.05,33.7115,34.05,248574,25.3814648372966,25.3963819485733,25.1439098402153,25.3963819485733,333273.641778548,0.0,1.0
2016-11-23,34.03,34.05,33.85,34.03,259656,25.3814648372966,25.3963819485733,25.2472108358064,25.3814648372966,348131.746400069,0.0,1.0
2016-11-25,34.03,34.04,33.62,34.03,70679,25.3814648372966,25.388923392935,25.0756640561244,25.3814648372966,94762.3151547064,0.0,1.0
2016-11-28,33.78,34.0899,33.72,34.0,233335,25.195000946338,25.4261415855703,25.1502496125079,25.3590891703816,312842.071996256,0.0,1.0
2016-11-29,33.84,34.414,33.8,34.0,168989,25.239752280168,25.6678733738092,25.2099180576147,25.3590891703816,226570.676943345,0.0,1.0
2016-11-30,33.8,34.6,33.72,34.13,138512,25.2099180576147,25.8066025086825,25.1502496125079,25.4560503936801,185708.878120922,0.0,1.0
2016-12-01,34.32,34.69,33.87,34.0,152223,25.5977629508087,25.8737295094276,25.2621279470831,25.3590891703816,204091.793882127,0.0,1.0
2016-12-02,33.53,34.06,33.49,34.06,129976,25.0085370553793,25.4038405042117,24.9787028328259,25.4038405042117,174264.303039773,0.0,1.0
2016-12-05,34.22,34.29,33.685,33.78,115387,25.5231773944252,25.5753872838937,25.1241446677737,25.195000946338,154704.21566174,0.0,1.0
2016-12-06,34.62,34.72,34.12,34.45,88759,25.8215196199591,25.8961051763426,25.4485918380418,25.6947241741072,119002.933414686,0.0,1.0
2016-12-07,34.96,35.06,34.36,34.63,91658,26.075110511663,26.1496960680464,25.6275971733621,25.8289781755975,122889.744937677,0.0,1.0
2016-12-08,35.86,36.09,35.09,35.31,140133,26.7463805191142,26.9179272987962,26.1720717349615,26.3361599590051,187882.221162926,0.0,1.0
2016-12-09,35.86,36.02,35.48,36.02,110211,26.7463805191142,26.8657174093278,26.462955404857,26.8657174093278,147764.534239524,0.0,1.0
2016-12-12,34.78,35.69,34.42,35.47,140584,25.9408565101727,26.6195850732623,25.6723485071922,26.4554968492187,188486.895877265,0.0,1.0
2016-12-13,35.15,35.31,34.74,35.0,134112,26.2168230687916,26.3361599590051,25.9110222876193,26.1049447342164,179809.612615175,0.0,1.0
2016-12-14,35.24,35.59,34.92,35.11,129752,26.2839500695367,26.5449995168789,26.0452762891096,26.1869888462382,173963.976795844,0.0,1.0
2016-12-15,35.65,35.72,35.16,35.33,206113,26.5897508507089,26.6419607401774,26.2242816244299,26.3510770702818,276344.388905927,0.0,1.0
2016-12-16,35.3,35.81,35.08,35.75,302499,26.3287014033668,26.7090877409225,26.1646131793231,26.6643364070924,405573.16277796,0.0,1.0
2016-12-19,35.61,35.76,35.16,35.25,107661,26.5599166281556,26.6717949627308,26.2242816244299,26.291408625175,144345.641730511,0.0,1.0
2016-12-20,36.05,36.05,35.4872,35.73,98401,26.8880930762428,26.8880930762428,26.4683255649166,26.6494192958157,131930.369325235,0.0,1.0
2016-12-21,36.07,36.46,35.8,35.92,112780,26.9030101875195,27.1938938574151,26.7016291852842,26.7911318529443,151208.900849585,0.0,1.0
2016-12-22,35.9,36.5,35.59,36.2,169105,26.7762147416676,27.2237280799685,26.5449995168789,26.9999714108181,226726.203033951,0.0,1.0
2016-12-23,36.01,36.21,35.84,36.09,89511,26.8582588536895,27.0074299664564,26.7314634078375,26.9179272987962,120011.171519304,0.0,1.0
2016-12-27,36.63,36.68,35.99,36.17,141748,27.320689303267,27.3579820814587,26.8433417424128,26.977595743903,190047.519751967,0.0,1.0
2016-12-28,35.92,36.69,35.67,36.69,147298,26.7911318529443,27.3654406370971,26.6046679619856,27.3654406370971,197488.638742171,0.0,1.0
2016-12-29,35.8,36.18,35.48,36.14,146082,26.7016291852842,26.9850542995414,26.462955404857,26.955220076988,195858.296275128,0.0,1.0
2016-12-30,35.74,35.885,35.58,35.76,75358,26.6568778514541,26.7650269082101,26.5375409612405,26.6717949627308,101035.647723204,0.0,1.0
2017-01-03,35.54,36.21,35.15,35.79,227509,26.5077067386871,27.0074299664564,26.2168230687916,26.6941706296458,305030.908169783,0.0,1.0
2017-01-04,36.01,36.09,35.76,35.76,173868,26.8582588536895,26.9179272987962,26.6717949627308,26.6717949627308,233112.157943922,0.0,1.0
2017-01-05,35.58,36.175,35.1,36.05,146963,26.5375409612405,26.9813250217222,26.1795302905998,26.8880930762428,197039.490118438,0.0,1.0
2017-01-06,35.49,35.85,35.355,35.65,58582,26.4704139604954,26.7389219634759,26.3697234593777,26.5897508507089,78543.3572403826,0.0,1.0
2017-01-09,34.77,35.39,34.75,35.23,117600,25.9333979545344,26.3958284041119,25.9184808432577,26.2764915138983,157671.278062698,0.0,1.0
2017-01-10,35.31,35.65,34.54,34.92,121069,26.3361599590051,26.5897508507089,25.7618511748524,26.0452762891096,162322.312617116,0.0,1.0
2017-01-11,35.37,35.59,34.66,35.3,113338,26.3809112928352,26.5449995168789,25.8513538425125,26.3287014033668,151957.034975086,0.0,1.0
2017-01-12,34.44,35.27,34.1452,35.27,118145,25.6872656184689,26.3063257364517,25.4673873982504,26.3063257364517,158401.982540115,0.0,1.0
2017-01-13,34.83,35.32,34.65,34.71,98075,25.9781492883644,26.3436185146435,25.8438952868742,25.8886466207043,131493.287380945,0.0,1.0
2017-01-17,33.6,34.57,33.57,34.57,97833,25.0607469448477,25.7842268417674,25.0383712779327,25.7842268417674,131168.827778129,0.0,1.0
2017-01-18,33.93,33.98,33.4444,33.91,83519,25.3068792809132,25.3441720591049,24.944691819115,25.2919621696365,111977.444494205,0.0,1.0
2017-01-19,33.52,34.2,33.47,34.07,61783,25.0010784997409,25.5082602831486,24.9637857215492,25.41129905985,82835.0728958138,0.0,1.0
2017-01-20,33.9,34.28,33.58,33.58,149215,25.2845036139981,25.5679287282553,25.045829833571,25.045829833571,200058.841463653,0.0,1.0
2017-01-23,33.77,33.93,33.49,33.85,79393,25.1875423906996,25.3068792809132,24.9787028328259,25.2472108358064,106445.542340407,0.0,1.0
2017-01-24,35.52,35.74,33.55,34.36,233941,26.4927896274104,26.6568778514541,25.023454166656,25.6275971733621,313654.561745457,0.0,1.0
2017-01-25,37.66,37.85,36.2,36.2,291982,28.0889205340168,28.2306330911454,26.9999714108181,26.9999714108181,391472.577477064,0.0,1.0
2017-01-26,37.74,38.06,36.885,37.7,138023,28.1485889791236,28.3872627595507,27.5108824720449,28.1187547565702,185053.255204488,0.0,1.0
2017-01-27,37.36,37.88,37.09,37.79,97747,27.8651638648664,28.2530087580604,27.663782862631,28.1858817573153,131053.523952335,0.0,1.0
2017-01-30,36.63,37.14,36.345,37.14,99204,27.320689303267,27.7010756408227,27.1081204675741,27.7010756408227,133006.985280033,0.0,1.0
2017-01-31,36.76,37.015,36.22,36.53,91966,27.4176505265655,27.6078436953434,27.0148885220948,27.2461037468835,123302.693523079,0.0,1.0
2017-02-01,36.62,37.555,36.5,37.26,93502,27.3132307476287,28.0106056998141,27.2237280799685,27.7905783084829,125362.073481449,0.0,1.0
2017-02-02,36.16,36.6,35.88,36.43,97872,26.9701371882647,27.298313636352,26.7612976303909,27.1715181905001,131221.116722384,0.0,1.0
2017-02-03,36.72,36.99,36.25,36.68,111803,27.3878163040121,27.5891973062475,27.0372641890098,27.3579820814587,149898.995758877,0.0,1.0
2017-02-06,36.4,36.91,36.3,36.58,131331,27.149142523585,27.5295288611407,27.0745569672015,27.2833965250753,176081.008667111,0.0,1.0
2017-02-07,36.22,36.63,36.06,36.57,68530,27.0148885220948,27.320689303267,26.8955516318812,27.2759379694369,91881.0602520127,0.0,1.0
2017-02-08,35.45,35.87,35.02,35.87,75559,26.5897508507089,26.9047775180516,26.2672235484295,26.9047775180516,100736.805133644,0.2,1.0
2017-02-09,35.93,36.09,35.44,35.44,129733,26.949781327672,27.0697914866597,26.5822502157722,26.5822502157722,172962.690617967,0.0,1.0
2017-02-10,36.18,36.525,35.81,36.3,67668,27.1372972010903,27.3960691064074,26.8597737084312,27.227304820331,90216.3624423746,0.0,1.0
2017-02-13,36.5,36.77,36.25,36.62,97034,27.3773175190656,27.5798346623573,27.1898016456474,27.4673251383064,129367.714624836,0.0,1.0
2017-02-14,36.95,37.13,36.21,36.46,107021,27.7148460912185,27.8498575200796,27.1597991059004,27.3473149793187,142682.587411264,0.0,1.0
2017-02-15,36.93,37.6042,36.73,37.02,67586,27.699844821345,28.2055376287794,27.5498321226104,27.7673505357756,90107.0383642245,0.0,1.0
2017-02-16,37.05,37.135,36.6,37.02,56914,27.7898524405858,27.853607837548,27.4523238684329,27.7673505357756,75878.909559102,0.0,1.0
2017-02-17,37.18,37.24,36.51,37.06,99973,27.8873606947633,27.9323645043837,27.3848181540024,27.7973530755225,133286.049572198,0.0,1.0
2017-02-21,37.25,37.6731,36.83,37.29,89322,27.9398651393204,28.2572170034935,27.6248384719777,27.9698676790673,119085.918396846,0.0,1.0
2017-02-22,37.21,37.4,36.9,36.9,57343,27.9098625995735,28.0523746633714,27.6773429165348,27.6773429165348,76450.8611386932,0.0,1.0
2017-02-23,37.25,37.54,36.67,37.29,63477,27.9398651393204,28.1573835524856,27.50482831299,27.9698676790673,84628.835472522,0.0,1.0
2017-02-24,36.97,37.21,36.72,36.89,101841,27.7298473610919,27.9098625995735,27.5423314876737,27.6698422815981,135776.505401281,0.0,1.0
2017-02-27,36.94,37.075,36.63,36.97,64925,27.7073454562818,27.8086040279276,27.4748257732431,27.7298473610919,86559.3387062004,0.0,1.0
2017-02-28,36.26,37.15,36.14,36.75,101528,27.1973022805841,27.8648587899531,27.1072946613433,27.5648333924839,135359.207395659,0.0,1.0
2017-03-01,37.45,37.67,36.89,37.24,97332,28.089877838055,28.2548918066631,27.6698422815981,27.9323645043837,129765.01432348,0.0,1.0
2017-03-02,36.59,39.37,36.051,37.64,103631,27.4448232334962,29.5299997459072,27.0405390104064,28.2323899018529,138162.970034074,0.0,1.0
2017-03-03,36.88,37.37,36.35,36.74,90579,27.6623416466614,28.0298727585612,27.2648079950147,27.5573327575472,120761.776521662,0.0,1.0
2017-03-06,36.73,36.93,36.36,36.52,51473,27.5498321226104,27.699844821345,27.2723086299514,27.3923187889391,68624.8570076899,0.0,1.0
2017-03-07,36.58,37.07,36.45,36.75,46806,27.4373225985595,27.8048537104593,27.339814344382,27.5648333924839,62402.7170963792,0.0,1.0
2017-03-08,36.06,37.21,36.04,36.92,61893,27.0472895818495,27.9098625995735,27.032288311976,27.6923441864083,82517.0142555698,0.0,1.0
2017-03-09,35.95,36.56,35.88,36.07,66960,26.9647825975455,27.422321328686,26.9122781529883,27.0547902167862,89272.4423529793,0.0,1.0
2017-03-10,35.85,36.31,35.5,36.31,98985,26.8897762481782,27.2348054552678,26.6272540253926,27.2348054552678,131968.827752534,0.0,1.0
2017-03-13,35.84,36.11,35.55,35.79,76629,26.8822756132414,27.0847927565331,26.6647572000762,26.8447724385578,102163.351031459,0.0,1.0
2017-03-14,35.86,35.99,35.19,35.62,52850,26.8972768831149,26.9947851372924,26.394734342354,26.7172616446334,70460.7015883357,0.0,1.0
2017-03-15,35.67,36.33,35.53,35.91,70693,26.754764819317,27.2498067251412,26.6497559302028,26.9347800577985,94249.3543497488,0.0,1.0
2017-03-16,36.12,36.28,35.41,35.82,81900,27.0922933914699,27.2123035504576,26.559748310962,26.867274343368,109190.756103778,0.0,1.0
2017-03-17,36.1,36.35,35.5,36.0,233240,27.0772921215964,27.2648079950147,26.6272540253926,27.0022857722291,310960.341314351,0.0,1.0
2017-03-20,35.95,36.6358,35.21,36.09,83148,26.9647825975455,27.4791761415064,26.4097356122274,27.0697914866597,110854.615244407,0.0,1.0
2017-03-21,33.74,36.38,33.7,36.27,123366,25.3071422765281,27.2873098998249,25.2771397367811,27.2048029155208,164474.075915735,0.0,1.0
2017-03-22,33.58,34.05,33.23,33.77,120748,25.1871321175404,25.5396619595667,24.9246098947548,25.3296441813383,160983.704737717,0.0,1.0
2017-03-23,34.17,34.3899,33.2405,33.59,79803,25.6296695788075,25.7946085410662,24.9324855614384,25.1946327524771,106394.992788154,0.0,1.0
2017-03-24,34.31,34.74,33.96,34.43,85773,25.7346784679217,26.0572057702011,25.4721562451361,25.8246860871625,114354.318965683,0.0,1.0
2017-03-27,33.99,34.13,33.34,33.45,51830,25.4946581499463,25.5996670390605,25.0071168790589,25.0896238633629,69100.8167137833,0.0,1.0
2017-03-28,34.46,34.6,33.82,33.82,65106,25.8471879919726,25.9521968810869,25.3671473560219,25.3671473560219,86800.6516104105,0.0,1.0
2017-03-29,34.3,34.91,34.1,34.48,61911,25.727177832985,26.1847165641255,25.5771651342504,25.8621892618461,82541.0122239442,0.0,1.0
2017-03-30,35.46,35.66,34.36,34.36,125819,26.5972514856457,26.7472641843803,25.7721816426053,25.7721816426053,167744.465716988,0.0,1.0
2017-03-31,35.18,35.68,35.13,35.49,189255,26.3872337074172,26.7622654542537,26.3497305327336,26.6197533904559,252318.639150435,0.0,1.0
2017-04-03,34.96,35.33,34.42,35.2,111768,26.2222197388092,26.4997432314682,25.8171854522257,26.4022349772907,149011.384959794,0.0,1.0
2017-04-04,34.98,35.24,34.75,34.87,89207,26.2372210086826,26.4322375170376,26.0647064051378,26.1547140243786,118932.598043343,0.0,1.0
2017-04-05,34.55,35.5,34.5,35.32,183933,25.9146937064032,26.6272540253926,25.8771905317196,26.4922425965315,245223.239834387,0.0,1.0
2017-04-06,35.11,35.18,34.35,34.66,152592,26.3347292628601,26.3872337074172,25.7646810076686,25.9972006907072,203438.777233062,0.0,1.0
2017-04-07,35.15,35.28,34.75,35.01,226163,26.364731802607,26.4622400567845,26.0647064051378,26.2597229134928,301525.140081794,0.0,1.0
2017-04-10,34.68,35.4,34.43,35.17,78087,26.0122019605807,26.5522476760253,25.8246860871625,26.3797330724805,104107.18646979,0.0,1.0
2017-04-11,35.12,35.12,33.7018,34.54,58906,26.3422298977968,26.3422298977968,25.2784898510698,25.9071930714665,78534.6847258754,0.0,1.0
2017-04-12,34.49,35.01,34.23,35.01,60619,25.8696898967828,26.2597229134928,25.6746733884278,26.2597229134928,80818.4913828445,0.0,1.0
2017-04-13,33.56,34.51,33.52,34.35,84549,25.1721308476669,25.8846911666563,25.14212830792,25.7646810076686,112722.45711622,0.0,1.0
2017-04-17,34.28,34.3,33.51,33.78,103291,25.7121765631115,25.727177832985,25.1346276729833,25.337144816275,137709.67507589,0.0,1.0
2017-04-18,34.45,34.63,33.98,34.09,157386,25.8396873570359,25.9746987858971,25.4871575150096,25.5696644993136,209830.236143459,0.0,1.0
2017-04-19,34.23,35.75,34.19,35.75,125899,25.6746733884278,26.8147698988109,25.6446708486809,26.8147698988109,167851.123354208,0.0,1.0
2017-04-20,34.6,34.97,34.17,34.59,121174,25.9521968810869,26.2297203737459,25.6296695788075,25.9446962461501,161551.656655913,0.0,1.0
2017-04-21,34.41,34.9,34.21,34.54,152860,25.809684817289,26.1772159291888,25.6596721185544,25.9071930714665,203796.080317748,0.0,1.0
2017-04-24,35.72,36.0,35.085,35.16,170993,26.7922679940007,27.0022857722291,26.3159776755183,26.3722324375438,227971.367014083,0.0,1.0
2017-04-25,35.74,36.47,35.56,35.99,94147,26.8072692638741,27.3548156142554,26.672257835013,26.9947851372924,125518.707141666,0.0,1.0
2017-04-26,36.15,36.49,35.5,35.71,116865,27.1147952962801,27.3698168841289,26.6272540253926,26.7847673590639,155806.809671161,0.0,1.0
2017-04-27,35.44,36.28,35.35,36.28,74909,26.5822502157722,27.2123035504576,26.5147445013416,27.2123035504576,99870.2118312327,0.0,1.0
2017-04-28,34.24,35.55,34.19,35.5,115854,25.6821740233646,26.6647572000762,25.6446708486809,26.6272540253926,154458.923780796,0.0,1.0
2017-05-01,34.52,34.99,34.2,34.49,93808,25.892191801593,26.2447216436194,25.6521714836177,25.8696898967828,125066.745403947,0.0,1.0
2017-05-02,34.1,36.045,33.87,34.55,122576,25.5771651342504,27.0360386294444,25.4046505307056,25.9146937064032,163420.83174819,0.0,1.0
2017-05-03,34.26,34.39,33.88,33.96,111219,25.697175293238,25.7946835474155,25.4121511656423,25.4721562451361,148279.446924373,0.0,1.0
2017-05-04,34.32,35.045,34.13,34.56,79835,25.7421791028584,26.2859751357714,25.5996670390605,25.9221943413399,106437.655843042,0.0,1.0
2017-05-05,34.25,36.0399,33.76,34.55,64506,25.6896746583013,27.0322133056267,25.3221435464015,25.9146937064032,86000.7193312618,0.0,1.0
2017-05-08,34.45,34.48,34.06,34.26,79143,25.8396873570359,25.8621892618461,25.5471625945034,25.697175293238,105515.067281091,0.0,1.0
2017-05-09,34.24,34.79,33.88,34.49,114083,25.6821740233646,26.0947089448847,25.4121511656423,25.8696898967828,152097.790336842,0.0,1.0
2017-05-10,33.6,34.095,33.49,33.93,150071,25.3521460861484,25.7256375240247,25.2691479888426,25.601140378066,198893.836555912,0.2,1.0
2017-05-11,32.84,34.57,32.82,33.42,105602,24.7787046865808,26.0840383987545,24.7636141234343,25.2163310178298,139957.666224503,0.0,1.0
2017-05-12,32.49,32.93,31.63,32.65,142045,24.5146198315168,24.8466122207401,23.8657256162165,24.6353443366889,188256.725240615,0.0,1.0
2017-05-15,32.94,33.08,32.57,32.66,76768,24.8541575023134,24.959791444339,24.5749820841028,24.6428896182621,101743.055252009,0.0,1.0
2017-05-16,32.98,33.02,32.55,32.95,84274,24.8843386286064,24.9145197548995,24.5598915209563,24.8617027838866,111690.994142192,0.0,1.0
2017-05-17,31.67,32.4,31.53,32.18,132571,23.8959067425096,24.4467122973574,23.7902728004839,24.2807161027457,175700.533787699,0.0,1.0
2017-05-18,31.54,32.01,31.43,31.58,103617,23.7978180820572,24.1524463160003,23.7148199847514,23.8279992083502,137326.883024794,0.0,1.0
2017-05-19,31.72,31.9371,31.47,31.52,159246,23.9336331503758,24.0974412133313,23.7450011110444,23.7827275189107,211053.753864389,0.0,1.0
2017-05-22,31.36,31.81,29.5,31.25,858589,23.6620030137385,24.0015406845352,22.2585806411125,23.5790049164327,1137915.1217404,0.0,1.0
2017-05-23,32.86,33.25,31.61,32.34,586905,24.7937952497273,25.0880612310844,23.85063505307,24.4014406079179,777843.734924451,0.0,1.0
2017-05-24,34.08,34.26,32.96,33.62,622659,25.7143196016648,25.8501346699835,24.8692480654599,25.367236649295,825229.640477291,0.0,1.0
2017-05-25,33.92,34.19,33.82,34.19,273708,25.5935950964927,25.7973176989707,25.5181422807601,25.7973176989707,362753.857947541,0.0,1.0
2017-05-26,33.88,34.12,33.7251,33.94,169821,25.5634139701997,25.7445007279579,25.4465375586299,25.6086856596392,225069.135394323,0.0,1.0
2017-05-30,33.55,33.83,33.31,33.83,199785,25.3144196782821,25.5256875623334,25.1333329205239,25.5256875623334,264781.371059851,0.0,1.0
2017-05-31,33.6,33.71,33.29,33.69,199908,25.3521460861484,25.4351441834543,25.1182423573774,25.4200536203078,264944.386845022,0.0,1.0
2017-06-01,34.22,34.25,33.6,33.83,171751,25.8199535436905,25.8425893884102,25.3521460861484,25.5256875623334,227627.02535676,0.0,1.0
2017-06-02,34.18,34.89,33.87,33.87,224255,25.7897724173974,26.3254874090988,25.5558686886264,25.5558686886264,297212.234987746,0.0,1.0
2017-06-05,33.99,34.31,33.73,34.31,258520,25.6464120675055,25.8878610778498,25.4502347466008,25.8878610778498,342624.721807906,0.0,1.0
2017-06-06,33.42,33.95,33.4,33.6,143756,25.2163310178298,25.6162309412125,25.2012404546833,25.3521460861484,190524.367585554,0.0,1.0
2017-06-07,33.89,34.05,33.39,33.64,211651,25.5709592517729,25.6916837569451,25.19369517311,25.3823272124415,280507.755668286,0.0,1.0
2017-06-08,34.6,34.95,33.81,33.9,350900,26.1066742434743,26.3707590985383,25.5105969991869,25.5785045333462,465058.853792334,0.0,1.0
2017-06-09,36.08,36.2,34.87,34.92,266273,27.2233759163165,27.3139192951956,26.3103968459523,26.3481232538186,352900.017600018,0.0,1.0
2017-06-12,35.91,36.46,35.45,36.05,241694,27.0951061295711,27.5100966161004,26.7480231772013,27.2007400715968,320324.692529167,0.0,1.0
2017-06-13,35.6,36.28,35.4375,35.99,242958,26.8612024008001,27.3742815477817,26.7385915752347,27.1554683821572,321999.911654825,0.0,1.0
2017-06-14,35.39,35.54,34.71,35.33,258845,26.7027514877617,26.8159307113606,26.1896723407801,26.6574797983222,343055.454573601,0.0,1.0
2017-06-15,35.56,35.77,34.64,35.04,125970,26.8310212745071,26.9894721875455,26.1368553697673,26.4386666326977,166952.019983529,0.0,1.0
2017-06-16,34.93,35.39,34.87,35.36,236753,26.3556685353918,26.7027514877617,26.3103968459523,26.6801156430419,313776.22915901,0.0,1.0
2017-06-19,34.65,35.26,34.48,35.09,127156,26.1444006513406,26.6046628273093,26.0161308645952,26.476393040564,168523.86324542,0.0,1.0
2017-06-20,34.17,34.66,34.02,34.38,125974,25.7822271358242,26.1519459329138,25.6690479122253,25.9406780488626,166957.321309876,0.0,1.0
2017-06-21,33.32,34.26,33.26,34.26,124481,25.1408782020972,25.8501346699835,25.0956065126576,25.8501346699835,164978.601250851,0.0,1.0
2017-06-22,33.15,33.47,32.97,33.2,121002,25.0126084153518,25.2540574256961,24.8767933470332,25.0503348232181,160367.77266053,0.0,1.0
2017-06-23,32.81,33.34,32.66,33.2,214082,24.756068841861,25.1559687652437,24.6428896182621,25.0503348232181,283729.636755687,0.0,1.0
2017-06-26,32.96,33.41,32.6406,32.85,108462,24.8692480654599,25.2087857362565,24.62825177201,24.7862499681541,143748.114562622,0.0,1.0
2017-06-27,33.19,33.6,32.95,33.04,115173,25.0427895416448,25.3521460861484,24.8617027838866,24.929610318046,152642.414841335,0.0,1.0
2017-06-28,33.84,33.96,33.36,33.36,92170,25.5332328439066,25.6237762227857,25.1710593283902,25.1710593283902,122155.81235121,0.0,1.0
2017-06-29,34.21,34.63,33.7,34.3,121100,25.8124082621172,26.1293100881941,25.427598901881,25.8803157962765,160497.655156032,0.0,1.0
2017-06-30,33.9,34.33,33.78,34.33,107330,25.5785045333462,25.9029516409963,25.4879611544671,25.9029516409963,142247.839206415,0.0,1.0
2017-07-03,34.88,35.22,34.03,34.12,87602,26.3179421275255,26.5744817010163,25.6765931937986,25.7445007279579,116101.697662913,0.0,1.0
2017-07-05,34.58,34.96,34.19,34.9,130912,26.0915836803278,26.3783043801116,25.7973176989707,26.333032690672,173501.808685272,0.0,1.0
2017-07-06,34.45,34.91,34.2,34.57,159320,25.9934950198754,26.3405779722453,25.8048629805439,26.0840383987545,211151.828401809,0.0,1.0
2017-07-07,34.55,34.9,34.14,34.65,151460,26.068947835608,26.333032690672,25.7595912911044,26.1444006513406,200734.722129914,0.0,1.0
2017-07-10,34.17,34.55,34.035,34.35,120231,25.7822271358242,26.068947835608,25.6803658345852,25.9180422041428,159345.942007142,0.0,1.0
2017-07-11,34.03,34.75,33.68,34.16,118063,25.6765931937986,26.2198534670732,25.4125083387345,25.7746818542509,156472.623127057,0.0,1.0
2017-07-12,34.22,34.65,33.87,34.0,77227,25.8199535436905,26.1444006513406,25.5558686886264,25.6539573490788,102351.382450329,0.0,1.0
2017-07-13,33.98,34.24,33.75,34.18,161566,25.6388667859323,25.835044106837,25.4653253097473,25.7897724173974,214128.52314566,0.0,1.0
2017-07-14,33.65,33.8825,33.29,33.63,96843,25.3898724940147,25.565300290593,25.1182423573774,25.3747819308682,128349.086856116,0.0,1.0
2017-07-17,33.45,33.7,33.17,33.58,236589,25.2389668625496,25.427598901881,25.0276989784983,25.3370555230019,313558.874778781,0.0,1.0
2017-07-18,33.62,34.02,33.14,33.16,215628,25.367236649295,25.6690479122253,25.0050631337786,25.0201536969251,285778.599388809,0.0,1.0
2017-07-19,31.91,33.75,31.4601,32.99,498369,24.0769935002678,25.4653253097473,23.7375312822869,24.8918839101797,660504.177559508,0.0,1.0
2017-07-20,31.57,32.26,31.5,31.61,257880,23.820453926777,24.3410783553318,23.7676369557642,23.85063505307,341776.509592382,0.0,1.0
2017-07-21,30.86,31.88,30.7775,31.88,267088,23.2847389350756,24.054357655548,23.2224903620962,24.054357655548,353980.162843223,0.0,1.0
2017-07-24,31.26,31.375,30.75,30.89,139914,23.586550198006,23.6733209360984,23.2017408377698,23.3073747797954,185432.443629241,0.0,1.0
2017-07-25,31.62,31.89,31.46,31.6,183301,23.8581803346433,24.0619029371212,23.7374558294711,23.8430897714967,242934.60518378,0.0,1.0
2017-07-26,30.76,31.64,30.6918,31.64,214680,23.209286119343,23.8732708977898,23.1578272990134,23.8732708977898,284522.185044567,0.0,1.0
2017-07-27,30.97,31.43,30.63,30.84,116234,23.3677370323815,23.7148199847514,23.1111974588907,23.2696483719291,154048.591654882,0.0,1.0
2017-07-28,30.8,31.39,30.63,30.95,74386,23.2394672456361,23.6846388584583,23.1111974588907,23.3526464692349,98586.1154123583,0.0,1.0
2017-07-31,30.89,31.24,30.71,30.98,157916,23.3073747797954,23.5714596348594,23.1715597114767,23.3752823139547,209291.062854005,0.0,1.0
2017-08-01,31.21,31.255,30.82,31.05,98319,23.5488237901397,23.5827775572193,23.2545578087826,23.4280992849675,130305.276278166,0.0,1.0
2017-08-02,31.29,31.39,31.01,31.03,140563,23.7600916741909,23.8360267706249,23.5474734041758,23.5626604234626,185109.398158489,0.2,1.0
2017-08-03,31.08,31.32,30.87,31.1,137919,23.6006279716796,23.7828722031211,23.4411642691682,23.6158149909663,181627.477249494,0.0,1.0
2017-08-04,31.76,31.81,31.02,31.34,170120,24.1169866274306,24.1549541756476,23.5550669138192,23.7980592224079,224033.428531848,0.0,1.0
2017-08-07,31.87,32.1,31.63,31.85,292641,24.200515233508,24.3751659553061,24.0182710020664,24.1853282142212,385383.062303012,0.0,1.0
2017-08-08,32.41,32.74,31.67,31.75,245540,24.6105647542514,24.8611505724835,24.04864504064,24.1093931177872,323355.090769515,0.0,1.0
2017-08-09,32.08,32.23,31.76,32.1,276401,24.3599789360193,24.4738815806703,24.1169866274306,24.3751659553061,363996.377143377,0.0,1.0
2017-08-10,31.86,32.23,31.78,31.89,459069,24.1929217238646,24.4738815806703,24.1321736467174,24.2157022527948,604554.44393773,0.0,1.0
2017-08-11,31.13,32.12,30.925,31.91,358907,23.6385955198965,24.3903529745929,23.4829285722069,24.2308892720815,472649.69277028,0.0,1.0
2017-08-14,32.24,32.42,31.14,31.42,241071,24.4814750903137,24.6181582638948,23.6461890295399,23.8588072995551,317469.801608282,0.0,1.0
2017-08-15,31.8,32.515,31.77,32.36,247378,24.1473606660042,24.6902966055071,24.124580137074,24.5725972060344,325775.578905193,0.0,1.0
2017-08-16,31.94,32.26,31.76,31.92,287340,24.2536698010117,24.4966621096005,24.1169866274306,24.2384827817249,378402.100601583,0.0,1.0
2017-08-17,31.24,31.9,31.1396,31.9,215153,23.7221241259739,24.2232957624381,23.6458852891542,24.2232957624381,283338.02168418,0.0,1.0
2017-08-18,31.22,31.38,30.93,31.05,159991,23.7069371066871,23.8284332609815,23.4867253270286,23.5778474427494,210694.405503403,0.0,1.0
2017-08-21,31.1,31.37,30.7,31.23,101590,23.6158149909663,23.8208397513381,23.3120746052304,23.7145306163305,133785.304517696,0.0,1.0
2017-08-22,31.28,31.412,31.1,31.22,142365,23.7524981645475,23.8527324918403,23.6158149909663,23.7069371066871,187482.477386178,0.0,1.0
2017-08-23,31.5,31.69,30.97,30.97,173686,23.9195553767022,24.0638320599268,23.5170993656022,23.5170993656022,228729.544251015,0.0,1.0
2017-08-24,31.62,31.84,31.16,31.63,171478,24.010677492423,24.1777347045778,23.6613760488267,24.0182710020664,225821.797894335,0.0,1.0
2017-08-25,31.95,32.045,31.46,31.68,160195,24.2612633106551,24.3334016522674,23.8891813381287,24.0562385502834,210963.055982009,0.0,1.0
2017-08-28,31.91,32.16,31.78,31.99,133813,24.2308892720815,24.4207270131665,24.1321736467174,24.2916373492287,176220.227910488,0.0,1.0
2017-08-29,31.21,31.7025,31.08,31.46,118131,23.6993435970437,24.073323946981,23.6006279716796,23.8891813381287,155568.380824687,0.0,1.0
2017-08-30,31.18,31.45,31.1,31.27,320669,23.6765630681135,23.8815878284853,23.6158149909663,23.7449046549041,422293.531000936,0.0,1.0
2017-08-31,31.33,31.53,31.18,31.4,147084,23.7904657127645,23.9423359056324,23.6765630681135,23.8436202802683,193696.995075113,0.0,1.0
2017-09-01,31.33,31.68,31.25,31.36,54178,23.7904657127645,24.0562385502834,23.7297176356173,23.8132462416947,71347.772695735,0.0,1.0
2017-09-05,30.65,31.16,30.48,31.16,152207,23.2741070570135,23.6613760488267,23.1450173930757,23.6613760488267,200443.546064818,0.0,1.0
2017-09-06,30.72,31.15,30.51,30.79,154948,23.3272616245172,23.6537825391833,23.1677979220059,23.380416192021,204053.207642563,0.0,1.0
2017-09-07,30.71,30.85,30.45,30.74,448025,23.3196681148738,23.4259772498814,23.1222368641455,23.342448643804,590010.444497892,0.0,1.0
2017-09-08,31.06,31.18,30.63,30.63,188027,23.5854409523928,23.6765630681135,23.2589200377267,23.2589200377267,247615.409514212,0.0,1.0
2017-09-11,31.11,31.49,31.0,31.22,254305,23.6234085006097,23.9119618670588,23.5398798945324,23.7069371066871,334897.842950809,0.0,1.0
2017-09-12,31.58,31.8,31.26,31.29,146651,23.9803034538494,24.1473606660042,23.7373111452607,23.7600916741909,193126.771265131,0.0,1.0
2017-09-13,31.67,31.96,31.46,31.59,119479,24.04864504064,24.2688568202985,23.8891813381287,23.9878969634928,157343.581046065,0.0,1.0
2017-09-14,31.24,31.84,31.165,31.84,151038,23.7221241259739,24.1777347045778,23.6651728036484,24.1777347045778,198904.073469276,0.0,1.0
2017-09-15,31.5,31.74,31.2,31.3,416923,23.9195553767022,24.1017996081438,23.6917500874003,23.7676851838343,549051.781823323,0.0,1.0
2017-09-18,32.1,32.29,31.17,31.52,183186,24.3751659553061,24.5194426385307,23.6689695584701,23.934742395989,241240.228303757,0.0,1.0
2017-09-19,32.4,32.52,32.04,32.1,208844,24.602971244608,24.6940933603288,24.3296048974457,24.3751659553061,275029.610559048,0.0,1.0
2017-09-20,32.85,33.05,32.05,32.4,247534,24.9446791785609,25.0965493714289,24.3371984070891,24.602971244608,325981.017506481,0.0,1.0
2017-09-21,33.34,33.43,32.785,32.85,225518,25.3167611510874,25.385102737878,24.8953213658788,24.9446791785609,296987.836442777,0.0,1.0
2017-09-22,33.21,34.99,32.88,33.33,183545,25.2180455257232,26.569690242248,24.9674597074911,25.309167641444,241713.000469539,0.0,1.0
2017-09-25,33.2,33.4375,32.91,33.03,145221,25.2104520160798,25.3907978701105,24.9902402364213,25.0813623521421,191243.584086665,0.0,1.0
2017-09-26,33.35,33.5221,33.09,33.29,87604,25.3243546607308,25.4550389616937,25.1269234100025,25.2787936028704,115366.943763837,0.0,1.0
2017-09-27,34.56,34.68,33.5,33.75,197936,26.2431693275819,26.3342914433027,25.4382573053818,25.6280950464667,260664.711438278,0.0,1.0
2017-09-28,34.72,34.79,34.2,34.62,98587,26.3646654818763,26.41782004938,25.9698029804196,26.2887303854423,129830.611442918,0.0,1.0
2017-09-29,35.3,35.41,34.36,34.8,211931,26.8050890411933,26.8886176472707,26.0912991347139,26.4254135590234,279094.924419134,0.0,1.0
2017-10-02,35.3,35.34,34.77,35.25,162237,26.8050890411933,26.8354630797669,26.4026330300932,26.7671214929763,213652.194596293,0.0,1.0
2017-10-03,35.25,35.45,34.93,35.45,213980,26.7671214929763,26.9189916858443,26.5241291843876,26.9189916858443,281793.281432194,0.0,1.0
2017-10-04,35.0,35.31,34.805,35.31,121052,26.5772837518914,26.8126825508367,26.4292103138451,26.8126825508367,159415.086942377,0.0,1.0
2017-10-05,35.36,35.4,34.99,35.0,106549,26.8506500990537,26.8810241376273,26.569690242248,26.5772837518914,140315.881593227,0.0,1.0
2017-10-06,35.39,35.6,35.15,35.41,93857,26.8734306279839,27.0328943304952,26.6911863965423,26.8886176472707,123601.607698763,0.0,1.0
2017-10-09,35.32,35.5,35.18,35.45,113454,26.8202760604801,26.9569592340613,26.7139669254725,26.9189916858443,149409.173528405,0.0,1.0
2017-10-10,35.69,35.69,35.2,35.25,112851,27.1012359172858,27.1012359172858,26.7291539447593,26.7671214929763,148615.074319584,0.0,1.0
2017-10-11,35.54,35.68,35.46,35.64,85281,26.9873332726349,27.0936424076424,26.9265851954877,27.0632683690688,112307.752284414,0.0,1.0
2017-10-12,35.35,35.62,35.3,35.59,84222,26.8430565894103,27.048081349782,26.8050890411933,27.0253008208518,110913.140241061,0.0,1.0
2017-10-13,35.11,35.38,34.84,35.38,87386,26.6608123579688,26.8658371183405,26.455787597597,26.8658371183405,115079.856487679,0.0,1.0
2017-10-16,35.5,35.54,35.11,35.13,132347,26.9569592340613,26.9873332726349,26.6608123579688,26.6759993772556,174289.631824033,0.0,1.0
2017-10-17,35.32,35.69,35.23,35.62,181787,26.8202760604801,27.1012359172858,26.7519344736895,27.048081349782,239397.865462727,0.0,1.0
2017-10-18,35.54,35.72,31.77,31.97,272090,26.9873332726349,27.124016446216,24.124580137074,24.2764503299419,358319.160411653,0.0,1.0
2017-10-19,35.52,35.57,35.02,35.35,248321,26.9721462533481,27.010113801565,26.5924707711782,26.8430565894103,327017.428911691,0.0,1.0
2017-10-20,35.31,35.94,35.31,35.94,144051,26.8126825508367,27.2910736583708,26.8126825508367,27.2910736583708,189702.794577012,0.0,1.0
2017-10-23,34.8,35.42,34.77,35.3,165225,26.4254135590234,26.8962111569141,26.4026330300932,26.8050890411933,217587.133959409,0.0,1.0
2017-10-24,35.26,35.96,35.19,35.19,137719,26.7747150026197,27.3062606776576,26.7215604351159,26.7215604351159,181364.094427331,0.0,1.0
2017-10-25,34.79,35.25,34.67,35.25,160343,26.41782004938,26.7671214929763,26.3266979336593,26.7671214929763,211157.95927041,0.0,1.0
2017-10-26,34.95,35.34,34.76,34.76,108033,26.5393162036744,26.8354630797669,26.3950395204498,26.3950395204498,142270.182133677,0.0,1.0
2017-10-27,35.15,35.25,34.7701,35.19,130464,26.6911863965423,26.7671214929763,26.4027089651897,26.7215604351159,171809.882553369,0.0,1.0
2017-10-30,34.17,35.01,34.095,34.94,125667,25.9470224514894,26.5848772615348,25.8900711291639,26.531722694031,165492.645563789,0.0,1.0
2017-10-31,34.51,35.01,34.21,34.24,143799,26.2052017793649,26.5848772615348,25.977396490063,26.0001770189932,189370.932221086,0.0,1.0
2017-11-01,34.11,34.94,34.0,34.79,102725,25.901461393629,26.531722694031,25.8179327875516,26.41782004938,135280.002033471,0.0,1.0
2017-11-02,34.8,34.93,34.03,34.05,85039,26.4254135590234,26.5241291843876,25.8407133164818,25.8559003357686,111989.059069597,0.0,1.0
2017-11-03,34.68,34.74,34.23,34.66,124914,26.3342914433027,26.3798525011631,25.9925835093498,26.3191044240159,164501.009238345,0.0,1.0
2017-11-06,34.79,34.87,34.3,34.48,149259,26.41782004938,26.4785681265272,26.0457380768536,26.1824212504347,196561.283266136,0.0,1.0
2017-11-07,34.17,34.82,33.92,34.71,291588,25.9470224514894,26.4406005783102,25.7571847104045,26.3570719722329,383996.351744324,0.0,1.0
2017-11-08,34.04,34.06,33.435,33.99,170753,25.8483068261252,25.863493845412,25.3888994926997,25.8103392779082,224867.035163994,0.0,1.0
2017-11-09,33.74,34.07,33.43,33.74,175184,25.6205015368233,25.8710873550554,25.385102737878,25.6205015368233,230702.281589015,0.0,1.0
2017-11-10,33.685,33.83,33.4801,33.65,149038,25.738200936296,25.848993251444,25.5816399337178,25.711457963674,195054.232517095,0.21,1.0
2017-11-13,34.33,34.4,33.17,33.43,148359,26.2310357174719,26.2845216627158,25.3446971962873,25.5433592786218,194165.587850104,0.0,1.0
2017-11-14,34.24,34.37,33.72,34.11,112412,26.1622680735869,26.2615991147541,25.7649439089179,26.0629370324196,147119.77070084,0.0,1.0
2017-11-15,34.29,34.425,33.03,33.92,153507,26.2004723201897,26.3036237860172,25.2377253057995,25.9177608953291,200903.058756839,0.0,1.0
2017-11-16,34.44,34.78,34.1215,34.49,131908,26.315085059998,26.5748739368969,26.0717240091383,26.3532893066008,172635.258812283,0.0,1.0
2017-11-17,34.54,34.775,33.6895,34.23,172441,26.3914935532036,26.5710535122367,25.7416393184902,26.1546272242663,225683.02654008,0.0,1.0
2017-11-20,35.62,35.68,34.31,34.31,397149,27.2167052798237,27.2625503757471,26.2157540188308,26.2157540188308,519770.752358003,0.0,1.0
2017-11-21,35.45,35.89,35.27,35.68,163700,27.0868108413743,27.4230082114788,26.9492755536042,27.2625503757471,214243.198801973,0.0,1.0
2017-11-22,35.24,35.9599,35.205,35.58,144857,26.9263530056426,27.4764177482295,26.8996100330206,27.1861418825415,189582.32772668,0.0,1.0
2017-11-24,35.01,35.65,34.86,35.47,91729,26.7506134712698,27.2396278277854,26.6360007314614,27.1020925400154,120050.790365951,0.0,1.0
2017-11-27,35.15,35.275,34.91,35.09,280113,26.8575853617576,26.9530959782645,26.6742049780642,26.8117402658342,366599.298387398,0.0,1.0
2017-11-28,36.4,36.48,35.08,35.28,217188,27.8126915268272,27.8738183213916,26.8040994165137,26.9569164029248,284245.887974362,0.0,1.0
2017-11-29,37.44,37.9,35.99,36.67,202426,28.6073398561651,28.9588189249107,27.4994167046843,28.0189944584822,264926.046186245,0.0,1.0
2017-11-30,37.69,38.05,37.15,37.76,638914,28.798361089179,29.0734316647191,28.3857552258689,28.8518470344229,836181.912763373,0.0,1.0
2017-12-01,37.85,37.94,36.88,37.7,464911,28.9206146783079,28.9893823221929,28.1794522942139,28.8060019384996,608454.610862703,0.0,1.0
2017-12-04,38.2,39.02,38.02,38.55,226242,29.1880444045274,29.8145940488131,29.0505091167574,29.4554741307469,296095.356037606,0.0,1.0
2017-12-05,37.77,38.61,37.64,38.32,382032,28.8594878837435,29.5013192266702,28.7601568425762,29.2797345963741,499986.302533387,0.0,1.0
2017-12-06,37.62,38.12,37.57,37.69,464760,28.7448751439351,29.126917609963,28.7066708973323,28.798361089179,608256.988852812,0.0,1.0
2017-12-07,37.24,37.6,36.99,37.47,364278,28.4545228697539,28.729593445294,28.26350163674,28.6302624041268,476750.665688366,0.0,1.0
2017-12-08,36.54,37.46,36.4,37.46,301278,27.919663417315,28.6226215548062,27.8126915268272,28.6226215548062,394299.098647898,0.0,1.0
2017-12-11,35.78,36.62,35.69,36.53,228861,27.3389588689526,27.9807902118794,27.2701912250676,27.9120225679944,299522.985467432,0.0,1.0
2017-12-12,36.0,36.16,35.69,35.79,188752,27.5070575540049,27.6293111431338,27.2701912250676,27.3465997182732,247030.129873367,0.0,1.0
2017-12-13,36.18,36.61,35.79,36.05,264668,27.6445928417749,27.9731493625589,27.3465997182732,27.5452618006077,346385.576912161,0.0,1.0
2017-12-14,36.25,36.63,35.98,36.31,350571,27.6980787870188,27.9884310612,27.4917758553638,27.7439238829422,458811.560459418,0.0,1.0
2017-12-15,37.09,37.42,36.13,36.31,294708,28.3399101299456,28.592058157524,27.6063885951721,27.7439238829422,385700.578085107,0.0,1.0
2017-12-18,37.59,37.9,37.32,37.73,157996,28.7219525959734,28.9588189249107,28.5156496643184,28.8289244864612,206778.060097231,0.0,1.0
2017-12-19,37.1,37.71,36.85,37.65,213270,28.3475509792661,28.8136427878201,28.1565297462522,28.7677976918968,279118.185757465,0.0,1.0
2017-12-20,36.8,37.49,36.65,37.49,121446,28.1183254996494,28.6455441027679,28.0037127598411,28.6455441027679,158943.063663436,0.0,1.0
2017-12-21,36.87,37.18,36.72,36.97,127872,28.1718114448933,28.4086777738306,28.057198705085,28.2482199380989,167353.123501564,0.0,1.0
2017-12-22,37.17,37.2,36.7,36.86,186104,28.40103692451,28.4239594724717,28.0419170064439,28.1641705955728,243564.546547603,0.0,1.0
2017-12-26,37.06,37.34,36.7,37.18,145920,28.3169875819839,28.5309313629595,28.0419170064439,28.4086777738306,190973.534326109,0.0,1.0
2017-12-27,36.74,37.12,36.67,37.07,143775,28.0724804037261,28.3628326779073,28.0189944584822,28.3246284313045,188166.254781636,0.0,1.0
2017-12-28,36.77,37.23,36.54,36.87,156050,28.0954029516878,28.4468820204334,27.919663417315,28.1718114448933,204231.222804203,0.0,1.0
2017-12-29,36.17,37.01,36.17,36.9,228907,27.6369519924544,28.2787833353811,27.6369519924544,28.194733992855,299583.188198921,0.0,1.0
2018-01-02,36.04,36.77,35.68,36.4,290348,27.5376209512871,28.0954029516878,27.2625503757471,27.8126915268272,379994.406143894,0.0,1.0
2018-01-03,35.83,36.3,35.49,35.97,316646,27.3771631155554,27.7362830336216,27.1173742386565,27.4841350060432,414412.045985643,0.0,1.0
2018-01-04,35.77,36.59,35.73,35.98,207246,27.3313180196321,27.9578676639177,27.3007546223498,27.4917758553638,271234.245442357,0.0,1.0
2018-01-05,35.92,36.32,35.71,35.89,220556,27.4459307594404,27.7515647322627,27.2854729237087,27.4230082114788,288653.774923446,0.0,1.0
2018-01-08,36.09,36.14,35.5,35.7,292797,27.5758251978899,27.6140294444927,27.125015087977,27.2778320743882,383199.547218213,0.0,1.0
2018-01-09,36.56,36.73,36.14,36.15,198123,27.9349451159561,28.0648395544055,27.6140294444927,27.6216702938132,259294.473281878,0.0,1.0
2018-01-10,37.01,37.31,36.43,36.51,321260,28.2787833353811,28.5080088149978,27.8356140747888,27.8967408693533,420450.641705083,0.0,1.0
2018-01-11,38.05,38.08,36.82,37.13,212525,29.0734316647191,29.0963542126807,28.1336071982906,28.3704735272278,278143.163258335,0.0,1.0
2018-01-12,38.25,38.49,37.89,38.24,163823,29.2262486511302,29.4096290348236,28.9511780755901,29.2186078018096,214404.175670957,0.0,1.0
2018-01-16,38.45,38.85,38.11,38.44,358929,29.3790656375413,29.6846996103636,29.1192767606424,29.3714247882208,469750.13502012,0.0,1.0
2018-01-17,38.64,38.65,38.02,38.56,252486,29.5242417746319,29.5318826239525,29.0505091167574,29.4631149800675,330442.323107606,0.0,1.0
2018-01-18,38.25,38.69,38.04,38.61,163619,29.2262486511302,29.5624460212347,29.0657908153985,29.5013192266702,214137.18964435,0.0,1.0
2018-01-19,38.79,38.8,38.02,38.1,255860,29.6388545144403,29.6464953637608,29.0505091167574,29.1116359113218,334858.062586884,0.0,1.0
2018-01-22,38.8,38.99,38.5,38.9,251193,29.6464953637608,29.7916715008514,29.4172698841441,29.7229038569664,328750.102850728,0.0,1.0
2018-01-23,39.01,39.1,38.17,38.41,219526,29.8069531994925,29.8757208433775,29.1651218565657,29.3485022402591,287305.757240086,0.0,1.0
2018-01-24,38.11,38.45,37.82,38.15,3762254,29.1192767606424,29.3790656375413,28.8976921303462,29.1498401579246,4923868.85562322,0.0,1.0
2018-01-25,38.1,38.96,38.09,38.96,865620,29.1116359113218,29.7687489528897,29.1039950620013,29.7687489528897,1132884.53113601,0.0,1.0
2018-01-26,38.35,38.55,38.09,38.31,1334151,29.3026571443358,29.4554741307469,29.1039950620013,29.2720937470535,1746076.83521595,0.0,1.0
2018-01-29,38.25,38.68,38.02,38.47,336817,29.2262486511302,29.5548051719141,29.0505091167574,29.3943473361824,440810.943743948,0.0,1.0
2018-01-30,37.88,38.39,37.84,38.1,405047,28.9435372262696,29.333220541618,28.9129738289874,29.1116359113218,530107.299603806,0.0,1.0
2018-01-31,37.75,38.25,37.74,38.01,246532,28.8442061851023,29.2262486511302,28.8365653357818,29.0428682674368,322649.995644766,0.0,1.0
2018-02-01,38.24,38.25,37.55,37.75,535935,29.2186078018096,29.2262486511302,28.6913891986912,28.8442061851023,701407.628283054,0.0,1.0
2018-02-02,37.84,38.32,37.8,38.09,261961,28.9129738289874,29.2797345963741,28.8824104317051,29.1039950620013,342842.777039485,0.0,1.0
2018-02-05,35.98,37.86,35.98,37.3,362753,27.6522336910955,29.0970974859609,27.6522336910955,28.6667125257882,471999.950738263,0.21,1.0
2018-02-06,36.36,36.53,35.06,35.19,391045,27.9442806283555,28.0749332055508,26.9451726850975,27.0450834794233,508812.389522469,0.0,1.0
2018-02-07,36.81,37.19,36.31,36.33,359182,28.2901256856371,28.5821726228972,27.9058533997687,27.9212242912034,467353.505845771,0.0,1.0
2018-02-08,35.7,37.22,35.69,36.99,151157,27.4370412110091,28.6052289600493,27.4293557652918,28.4284637085498,196679.549317976,0.0,1.0
2018-02-09,36.55,36.78,35.55,36.15,316384,28.0903040969855,28.267069348485,27.3217595252486,27.7828862682908,411666.429814157,0.0,1.0
2018-02-12,36.72,36.95,36.11,36.69,392002,28.2209566741808,28.3977219256803,27.7521444854213,28.1979003370287,510057.600321157,0.0,1.0
2018-02-13,37.07,37.13,36.61,36.67,345350,28.4899472742887,28.536059948593,28.1364167712897,28.182529445594,449355.850916352,0.0,1.0
2018-02-14,37.59,37.66,36.83,36.83,186135,28.889590451592,28.9433885716135,28.3054965770719,28.3054965770719,242191.548603779,0.0,1.0
2018-02-15,38.05,38.09,37.5,37.79,379008,29.243120954591,29.2738627374604,28.8204214401356,29.0432993659394,493150.318066032,0.0,1.0
2018-02-16,38.29,38.53,37.85,37.85,379339,29.4275716518078,29.6120223490247,29.0894120402436,29.0894120402436,493581.002260773,0.0,1.0
2018-02-20,37.71,38.54,37.56,38.06,313374,28.9818158002004,29.6197077947421,28.8665341144399,29.2508064003083,407749.936079515,0.0,1.0
2018-02-21,38.25,38.47,37.77,37.77,397231,29.3968298689383,29.5659096747205,29.0279284745046,29.0279284745046,516861.369669476,0.0,1.0
2018-02-22,37.4,38.41,37.23,38.41,467686,28.7435669829619,29.5197970004163,28.6129144057667,29.5197970004163,608534.647434964,0.0,1.0
2018-02-23,37.95,37.95,37.24,37.6,439435,29.1662664974173,29.1662664974173,28.620599851484,28.8972758973093,571775.556239834,0.0,1.0
2018-02-26,38.64,38.64,37.92,38.13,448563,29.6965622519158,29.6965622519158,29.1432101602652,29.3046045203299,583652.551193256,0.0,1.0
2018-02-27,37.9,38.98,37.85,38.56,446363,29.1278392688304,29.9578674063063,29.0894120402436,29.6350786861768,580789.997633055,0.0,1.0
2018-02-28,37.38,38.36,37.36,38.01,393833,28.7281960915272,29.4813697718294,28.7128252000925,29.2123791717215,512440.025579671,0.0,1.0
2018-03-01,37.62,37.95,36.89,37.34,342461,28.9126467887441,29.1662664974173,28.3516092513761,28.6974543086577,445596.797627521,0.0,1.0
2018-03-02,38.0,38.09,37.06,37.44,395651,29.2046937260041,29.2738627374604,28.4822618285714,28.7743087658314,514805.535748966,0.0,1.0
2018-03-05,38.06,38.17,36.08,37.56,1129958,29.2508064003083,29.3353463031994,27.7290881482692,28.8665341144399,1470256.95262701,0.0,1.0
2018-03-06,39.01,39.05,37.97,38.13,864552,29.9809237434584,30.0116655263279,29.181637388852,29.3046045203299,1124921.09344559,0.0,1.0
2018-03-07,39.13,39.3,38.73,38.73,835054,30.0731490920669,30.2038016692621,29.7657312633721,29.7657312633721,1086539.4548461,0.0,1.0
2018-03-08,38.85,39.35,38.58,39.28,382700,29.8579566119805,30.242228897849,29.6504495776115,30.1884307778274,497954.203404337,0.0,1.0
2018-03-09,39.4,39.41,38.89,39.0,617008,30.2806561264358,30.2883415721532,29.88869839485,29.9732382977411,802826.566851589,0.0,1.0
2018-03-12,39.1,39.52,39.07,39.39,840274,30.0500927549148,30.3728814750443,30.0270364177626,30.2729706807185,1093331.51374804,0.0,1.0
2018-03-13,39.71,39.77,39.07,39.39,640567,30.5189049436743,30.5650176179785,30.0270364177626,30.2729706807185,833480.611999231,0.0,1.0
2018-03-14,39.27,39.73,39.27,39.71,908619,30.18074533211,30.534275835109,30.18074533211,30.5189049436743,1182259.34241716,0.0,1.0
2018-03-15,39.27,39.49,39.15,39.28,689138,30.18074533211,30.3498251378922,30.0885199835016,30.1884307778274,896679.28880496,0.0,1.0
2018-03-16,39.58,39.8,39.29,39.33,2437970,30.4189941493485,30.5880739551306,30.1961162235448,30.2268580064143,3172190.77416689,0.0,1.0
2018-03-19,39.15,39.55,38.74,39.5,645415,30.0885199835016,30.3959378121964,29.7734167090895,30.3575105836095,839788.63911735,0.0,1.0
2018-03-20,38.78,39.25,38.76,39.2,641913,29.8041584919589,30.1653744406753,29.7887876005242,30.1269472120885,835231.974313792,0.0,1.0
2018-03-21,38.9,39.18,38.61,38.86,423214,29.8963838405674,30.1115763206537,29.6735059147636,29.8656420576979,550669.428376176,0.0,1.0
2018-03-22,37.86,38.74,37.83,38.74,397379,29.0970974859609,29.7734167090895,29.0740411488088,29.7734167090895,517053.941454434,0.0,1.0
2018-03-23,36.31,37.93,36.31,37.93,408752,27.9058533997687,29.1508956059825,27.9058533997687,29.1508956059825,531852.042199972,0.0,1.0
2018-03-26,37.21,37.23,35.44,36.86,324760,28.5975435143319,28.6129144057667,27.2372196223575,28.328552914224,422564.951914273,0.0,1.0
2018-03-27,36.63,37.41,36.45,37.41,437970,28.1517876627245,28.7512524286793,28.0134496398118,28.7512524286793,569869.355800881,0.0,1.0
2018-03-28,36.89,37.17,35.87,36.64,254031,28.3516092513761,28.5668017314624,27.5676937882044,28.1594731084419,330535.156114468,0.0,1.0
2018-03-29,36.71,37.03,34.77,37.03,359662,28.2132712284634,28.4592054914193,26.7222947592938,28.4592054914193,467978.062986179,0.0,1.0
2018-04-02,36.35,36.92,35.27,36.71,295906,27.9365951826381,28.3746655885282,27.1065670451622,28.2132712284634,385021.260811507,0.0,1.0
2018-04-03,36.41,36.72,36.15,36.49,435203,27.9827078569424,28.2209566741808,27.7828862682908,28.0441914226813,566269.044118571,0.0,1.0
2018-04-04,36.57,36.77,36.0,36.0,275829,28.1056749884203,28.2593839027677,27.6676045825302,27.6676045825302,358897.857253239,0.0,1.0
2018-04-05,36.84,36.93,36.3,36.4,255587,28.3131820227893,28.3823510342456,27.8981679540513,27.975022411225,332559.762177956,0.0,1.0
2018-04-06,36.07,36.91,35.65,36.56,278562,27.7214027025518,28.3669801428108,27.3986139824223,28.0979895427029,362453.929471436,0.0,1.0
2018-04-09,35.88,36.58,35.88,36.4,271629,27.5753792339218,28.1133604341376,27.5753792339218,27.975022411225,353432.982274671,0.0,1.0
2018-04-10,36.61,36.73,36.06,36.36,245843,28.1364167712897,28.2286421198982,27.7137172568344,27.9442806283555,319881.252227678,0.0,1.0
2018-04-11,36.34,36.46,35.03,36.22,129539,27.9289097369208,28.0211350855292,26.9221163479454,27.8366843883123,168551.057106857,0.0,1.0
2018-04-12,36.75,36.93,35.26,36.53,212461,28.2440130113329,28.3823510342456,27.0988815994449,28.0749332055508,276445.905433731,0.0,1.0
2018-04-13,36.28,36.85,36.16,36.85,175158,27.8827970626166,28.3208674685066,27.7905717140081,28.3208674685066,227908.707499077,0.0,1.0
2018-04-16,36.43,36.61,36.13,36.53,266872,27.9980787483771,28.1364167712897,27.767515376856,28.0749332055508,347243.360781087,0.0,1.0
2018-04-17,36.19,36.6,35.92,36.56,250103,27.8136280511602,28.1287313255724,27.6061210167913,28.0979895427029,325424.196848798,0.0,1.0
2018-04-18,35.99,36.44,35.97,36.33,185386,27.6599191368128,28.0057641940945,27.6445482453781,27.9212242912034,241216.979232601,0.0,1.0
2018-04-19,36.33,36.39,34.99,35.9,379380,27.9212242912034,27.9673369655076,26.8913745650759,27.5907501253565,493634.349849849,0.0,1.0
2018-04-20,36.55,36.68,36.19,36.19,320887,28.0903040969855,28.1902148913113,27.8136280511602,27.8136280511602,417525.556487608,0.0,1.0
2018-04-23,36.78,36.98,36.65,36.75,203619,28.267069348485,28.4207782628324,28.1671585541592,28.2440130113329,264941.042443135,0.0,1.0
2018-04-24,37.69,37.8,36.66,36.93,463153,28.9664449087657,29.0509848116567,28.1748439998766,28.3823510342456,602636.485940236,0.0,1.0
2018-04-25,38.47,38.68,37.79,37.87,796589,29.5659096747205,29.7273040347852,29.0432993659394,29.1047829316783,1036490.30816738,0.0,1.0
2018-04-26,38.47,38.76,38.16,38.49,486496,29.5659096747205,29.7887876005242,29.327660857482,29.5812805661552,633009.480374695,0.0,1.0
2018-04-27,38.45,38.85,38.22,38.39,390686,29.5505387832857,29.8579566119805,29.3737735317862,29.5044261089815,508345.272827873,0.0,1.0
2018-04-30,37.81,38.58,37.8,38.46,380187,29.0586702573741,29.6504495776115,29.0509848116567,29.5582242290031,494684.386542159,0.0,1.0
2018-05-01,38.47,38.52,37.39,37.81,352236,29.5659096747205,29.6043369033073,28.7358815372446,29.0586702573741,458315.643559785,0.0,1.0
2018-05-02,38.74,39.15,38.16,38.47,488886,29.7734167090895,30.0885199835016,29.327660857482,29.5659096747205,636119.254469642,0.0,1.0
2018-05-03,38.6,38.94,38.34,38.74,493749,29.6658204690463,29.9271256234368,29.4659988803947,29.7734167090895,642446.7989984,0.0,1.0
2018-05-04,39.02,39.43,38.28,38.38,203449,29.9886091891758,30.3037124635879,29.4198862060905,29.4967406632642,264719.845122573,0.0,1.0
2018-05-07,39.15,39.44,38.7,39.05,191192,30.0885199835016,30.3113979093053,29.74267492622,30.0116655263279,248771.518310117,0.0,1.0
2018-05-08,39.97,40.0,39.17,39.25,338182,30.7187265323259,30.741782869478,30.1038908749363,30.1653744406753,440029.130952927,0.0,1.0
2018-05-09,40.38,40.66,39.89,40.0,399067,31.0338298067381,31.2490222868244,30.6572429665869,30.741782869478,519250.300731534,0.0,1.0
2018-05-10,40.41,40.59,39.86,40.3,281423,31.2182805039549,31.3573374327031,30.7933843327801,31.13330126972,364283.466174868,0.21,1.0
2018-05-11,40.34,40.63,40.08,40.5,201297,31.1642028094418,31.3882389724249,30.96334280125,31.287808968329,260565.657002456,0.0,1.0
2018-05-14,40.47,40.52,40.07,40.3,468910,31.2646328135376,31.3032597381899,30.9556174163196,31.13330126972,606972.991276681,0.0,1.0
2018-05-15,40.64,40.85,40.29,40.46,322830,31.3959643573553,31.5581974408948,31.1255758847895,31.2569074286072,417882.08989753,0.0,1.0
2018-05-16,40.76,40.92,38.3,40.49,258550,31.4886689765207,31.612275135408,29.5882242836296,31.2800835833985,334675.880008074,0.0,1.0
2018-05-17,41.05,41.2,40.43,40.85,373682,31.7127051395038,31.8285859134606,31.2337312738158,31.5581974408948,483706.641628996,0.0,1.0
2018-05-18,40.52,41.16,40.48,41.16,315396,31.3032597381899,31.7976843737388,31.2723581984681,31.7976843737388,408259.268424004,0.0,1.0
2018-05-21,41.34,41.4,40.49,40.61,419479,31.9367413024869,31.9830936120696,31.2800835833985,31.372788202564,542987.830090531,0.0,1.0
2018-05-22,41.31,41.8,41.27,41.37,293733,31.9135651476956,32.2921090092877,31.8826636079738,31.9599174572783,380217.947253573,0.0,1.0
2018-05-23,41.45,41.47,40.66,41.18,421138,32.0217205367219,32.0371713065828,31.4114151272162,31.8131351435997,545135.295899594,0.0,1.0
2018-05-24,41.14,41.28,40.4,41.28,302438,31.7822336038779,31.8903889929042,31.2105551190245,31.8903889929042,391485.994190221,0.0,1.0
2018-05-25,41.13,41.64,40.83,41.01,262114,31.7745082189474,32.1685028504005,31.5427466710339,31.681803599782,339289.242360999,0.0,1.0
2018-05-29,40.32,41.09,40.25,40.87,336402,31.1487520395809,31.7436066792256,31.0946743450677,31.5736482107557,435450.146534426,0.0,1.0
2018-05-30,41.38,41.44,40.34,40.55,344441,31.9676428422087,32.0139951517914,31.1642028094418,31.3264358929812,445856.100506134,0.0,1.0
2018-05-31,41.1,41.77,41.0,41.26,470045,31.7513320641561,32.2689328544963,31.6740782148516,31.8749382230433,608442.173731947,0.0,1.0
2018-06-01,41.44,42.0,41.06,41.35,285844,32.0139951517914,32.4466167078967,31.7204305244343,31.9444666874174,370006.158364061,0.0,1.0
2018-06-04,41.74,41.82,41.18,41.51,438814,32.245756699705,32.3075597791486,31.8131351435997,32.0680728463046,568015.709185313,0.0,1.0
2018-06-05,41.32,41.92,41.21,41.64,457698,31.921290532626,32.3848136284531,31.836311298391,32.1685028504005,592459.798599634,0.0,1.0
2018-06-06,41.96,41.97,41.53,41.55,512989,32.4157151681749,32.4234405531054,32.0835236161655,32.0989743860264,664030.342330156,0.0,1.0
2018-06-07,42.01,42.31,41.45,42.0,560616,32.4543420928272,32.6861036407407,32.0217205367219,32.4466167078967,725680.344794454,0.0,1.0
2018-06-08,42.12,42.29,41.89,41.99,430499,32.5393213270621,32.6706528708798,32.3616374736618,32.4388913229663,557252.49146237,0.0,1.0
2018-06-11,41.82,42.6,41.57,42.29,472054,32.3075597791486,32.9101398037238,32.1144251558873,32.6706528708798,611042.691399463,0.0,1.0
2018-06-12,40.99,42.05,40.81,41.82,486300,31.6663528299211,32.485243632549,31.527295901173,32.3075597791486,629483.196472351,0.0,1.0
2018-06-13,40.96,41.62,40.69,41.09,850716,31.6431766751298,32.1530520805396,31.4345912820076,31.7436066792256,1101195.61375729,0.0,1.0
2018-06-14,40.48,41.16,40.35,41.16,895885,31.2723581984681,31.7976843737388,31.1719281943722,31.7976843737388,1159663.89774138,0.0,1.0
2018-06-15,40.21,40.8,39.88,40.26,2483725,31.0637728053459,31.5195705162425,30.808835102641,31.1023997299981,3215017.79181223,0.0,1.0
2018-06-18,40.52,40.81,39.76,40.18,702001,31.3032597381899,31.527295901173,30.7161304834756,31.0405966505545,908693.879100938,0.0,1.0
2018-06-19,41.07,41.23,40.25,40.25,583893,31.7281559093647,31.851762068252,31.0946743450677,31.0946743450677,755810.882249291,0.0,1.0
2018-06-20,41.68,41.74,41.15,41.15,379842,32.1994043901223,32.245756699705,31.7899589888083,31.7899589888083,491680.354337755,0.0,1.0
2018-06-21,41.42,41.98,39.67,41.55,417139,31.9985443819305,32.4311659380358,30.6466020191015,32.0989743860264,539958.854808308,0.0,1.0
2018-06-22,41.17,41.6,40.77,41.5,1670884,31.8054097586692,32.1376013106787,31.4963943614512,32.0603474613741,2162848.86130888,0.0,1.0
2018-06-25,40.85,41.1,40.56,40.87,341426,31.5581974408948,31.7513320641561,31.3341612779117,31.5736482107557,441953.382354038,0.0,1.0
2018-06-26,40.69,40.85,40.32,40.85,331640,31.4345912820076,31.5581974408948,31.1487520395809,31.5581974408948,429286.052391713,0.0,1.0
2018-06-27,39.91,40.74,39.9,40.68,493881,30.8320112574323,31.4732182066598,30.8242858725019,31.4268658970771,639296.299726427,0.0,1.0
2018-06-28,39.42,40.39,39.36,39.99,479783,30.4534673958402,31.202829734094,30.4071150862575,30.893814336876,621047.37086797,0.0,1.0
2018-06-29,38.88,39.9,38.86,39.69,268112,30.0362966095958,30.8242858725019,30.0208458397349,30.6620527889624,347053.256780989,0.0,1.0
2018-07-02,39.71,39.72,38.53,38.78,358946,30.6775035588233,30.6852289437538,29.76590813703,29.9590427602913,464631.863954276,0.0,1.0
2018-07-03,39.43,40.32,39.41,39.58,195224,30.4611927807707,31.1487520395809,30.4457420109098,30.5770735547274,252704.560041369,0.0,1.0
2018-07-05,39.52,39.65,39.25,39.53,327177,30.5307212451447,30.6311512492406,30.3221358520225,30.5384466300752,423508.993979507,0.0,1.0
2018-07-06,39.75,39.98,39.31,39.44,333306,30.7084050985451,30.8860889519455,30.3684881616052,30.4689181657011,431442.579237946,0.0,1.0
2018-07-09,40.71,40.77,39.75,39.75,371963,31.4500420518685,31.4963943614512,30.7084050985451,30.7084050985451,481481.509787054,0.0,1.0
2018-07-10,40.36,41.0,40.05,40.85,531985,31.1796535793027,31.6740782148516,30.9401666464587,31.5581974408948,688619.408339179,0.0,1.0
2018-07-11,39.87,40.57,39.83,40.26,294841,30.8011097177105,31.3418866628421,30.7702081779887,31.1023997299981,381652.179994046,0.0,1.0
2018-07-12,39.35,40.19,39.0,40.19,286018,30.3993897013271,31.048322035485,30.1290012287612,31.048322035485,370231.389859405,0.0,1.0
2018-07-13,38.94,39.52,38.86,39.34,299749,30.0826489191785,30.5307212451447,30.0208458397349,30.3916643163966,388005.261483427,0.0,1.0
2018-07-16,39.63,39.67,39.1,39.19,338548,30.6157004793797,30.6466020191015,30.2062550780658,30.2757835424398,438228.001643679,0.0,1.0
2018-07-17,39.57,39.89,39.54,39.62,283429,30.569348169797,30.8165604875714,30.5461720150056,30.6079750944492,366880.10054074,0.0,1.0
2018-07-18,41.6,42.74,39.7,40.15,1091551,32.1376013106787,33.0182951927501,30.6697781738929,31.0174204957632,1412940.59755828,0.0,1.0
2018-07-19,40.76,41.86,40.51,41.46,643571,31.4886689765207,32.3384613188704,31.2955343532594,32.0294459216523,833060.107417042,0.0,1.0
2018-07-20,41.45,41.62,40.51,40.64,1052580,32.0217205367219,32.1530520805396,31.2955343532594,31.3959643573553,1362495.21477044,0.0,1.0
2018-07-23,42.15,42.54,41.47,41.47,505250,32.5624974818535,32.8637874941411,32.0371713065828,32.0371713065828,654012.718522836,0.0,1.0
2018-07-24,41.39,42.13,41.19,42.13,420737,31.9753682271392,32.5470467119926,31.8208605285301,32.5470467119926,544616.227913196,0.0,1.0
2018-07-25,40.79,41.67,40.49,41.67,383424,31.5118451313121,32.1916790051918,31.2800835833985,32.1916790051918,496317.016500544,0.0,1.0
2018-07-26,41.26,41.52,40.89,40.91,370772,31.8749382230433,32.0757982312351,31.5890989806166,31.6045497504775,479939.839034436,0.0,1.0
2018-07-27,40.63,41.42,40.56,41.17,191096,31.3882389724249,31.9985443819305,31.3341612779117,31.8054097586692,247361.136979396,0.0,1.0
2018-07-30,40.49,40.93,39.86,40.68,249336,31.2800835833985,31.6200005203384,30.7933843327801,31.4268658970771,322748.966225849,0.0,1.0
2018-07-31,40.51,41.39,39.99,40.62,337931,31.2955343532594,31.9753682271392,30.893814336876,31.3805135874944,437429.335938923,0.0,1.0
2018-08-01,41.04,41.13,40.67,40.68,189893,31.7049797545734,31.7745082189474,31.4191405121467,31.4268658970771,245803.933020201,0.0,1.0
2018-08-02,41.39,41.54,40.65,40.68,288297,32.1530520805396,32.2695767921144,31.5781968367706,31.6015017790855,371119.133577435,0.23,1.0
2018-08-03,40.57,41.64,40.56,40.68,152010,31.5160503239307,32.3472599331642,31.5082820098257,31.6015017790855,195679.523183057,0.0,1.0
2018-08-06,40.48,40.69,40.07,40.52,105000,31.4461354969858,31.6092700931905,31.1276346186813,31.4772087534057,135164.462431557,0.0,1.0
2018-08-07,40.6,41.02,40.55,40.56,115079,31.5393552662456,31.8656244586551,31.5005136957207,31.5082820098257,148138.963544392,0.0,1.0
2018-08-08,40.87,41.02,40.33,40.59,133199,31.7490997470803,31.8656244586551,31.329610785411,31.5315869521406,171464.487918295,0.0,1.0
2018-08-09,40.8,41.2,40.73,40.78,152827,31.6947215483454,32.0054541125448,31.6403433496104,31.6791849201354,196731.231428834,0.0,1.0
2018-08-10,40.79,40.96,40.37,40.57,187152,31.6869532342404,31.8190145740251,31.3606840418309,31.5160503239307,240917.137838008,0.0,1.0
2018-08-13,40.92,41.26,40.52,40.89,220434,31.7879413176052,32.0520639971747,31.4772087534057,31.7646363752902,283760.410587028,0.0,1.0
2018-08-14,41.14,41.48,40.93,40.93,269102,31.9588442279149,32.2229669074844,31.7957096317102,31.7957096317102,346409.782564352,0.0,1.0
2018-08-15,40.67,41.29,40.65,41.01,202576,31.5937334649805,32.0753689394897,31.5781968367706,31.8578561445501,260772.153728907,0.0,1.0
2018-08-16,41.27,41.74,40.76,40.76,219269,32.0598323112797,32.4249430742141,31.6636482919254,31.6636482919254,282260.728694335,0.0,1.0
2018-08-17,41.4,41.5,41.16,41.17,167145,32.1608203946446,32.2385035356944,31.9743808561249,31.9821491702299,215162.51498212,0.0,1.0
2018-08-20,41.73,41.9,40.97,41.55,174236,32.4171747601091,32.5492360998939,31.8267828881301,32.2773451062194,224290.621678332,0.0,1.0
2018-08-21,42.29,42.64,41.74,41.74,158199,32.8522003499884,33.1240913436629,32.4249430742141,32.4249430742141,203646.502782952,0.0,1.0
2018-08-22,42.12,42.36,41.92,42.0,175321,32.7201390102036,32.9065785487233,32.5647727281039,32.6269192409437,225687.321123458,0.0,1.0
2018-08-23,42.02,42.19,41.82,42.15,352517,32.6424558691537,32.7745172089385,32.487089587054,32.7434439525185,453788.293361765,0.0,1.0
2018-08-24,42.09,42.31,42.06,42.15,164955,32.6968340678886,32.8677369781983,32.6735291255737,32.7434439525185,212343.370479977,0.0,1.0
2018-08-27,41.94,42.39,41.72,42.22,341146,32.5803093563138,32.9298834910382,32.4094064460041,32.7978221512535,439150.625720725,0.0,1.0
2018-08-28,41.41,42.04,41.35,42.01,122292,32.1685887087495,32.6579924973637,32.1219788241196,32.6346875550487,157424.118473143,0.0,1.0
2018-08-29,41.37,41.49,40.87,41.48,161402,32.1375154523296,32.2307352215894,31.7490997470803,32.2229669074844,207769.662527412,0.0,1.0
2018-08-30,41.36,41.61,41.08,41.25,239282,32.1297471382246,32.3239549908493,31.912234343285,32.0442956830698,308023.07523379,0.0,1.0
2018-08-31,41.6,41.72,41.15,41.22,119772,32.3161866767443,32.4094064460041,31.9666125420199,32.0209907407548,154180.171374786,0.0,1.0
2018-09-04,42.3,42.33,41.47,41.59,212670,32.8599686640933,32.8832736064083,32.2151985933795,32.3084183626393,273765.964050661,0.0,1.0
2018-09-05,42.41,42.63,42.23,42.23,247014,32.9454201192482,33.1163230295579,32.8055904653584,32.8055904653584,317976.328791131,0.0,1.0
2018-09-06,42.24,42.58,42.23,42.42,199423,32.8133587794634,33.077481459033,32.8055904653584,32.9531884333532,256713.358014176,0.0,1.0
2018-09-07,41.77,42.25,41.47,42.25,165595,32.4482480165291,32.8211270935684,32.2151985933795,32.8211270935684,213167.230060512,0.0,1.0
2018-09-10,41.69,42.16,41.65,41.78,111422,32.3861015036892,32.7512122666235,32.3550282472692,32.456016330634,143431.37840999,0.0,1.0
2018-09-11,41.66,41.88,41.39,41.7,123701,32.3627965613742,32.5336994716839,32.1530520805396,32.3938698177942,159237.896830915,0.0,1.0
2018-09-12,40.61,41.66,40.59,41.59,170544,31.5471235803506,32.3627965613742,31.5315869521406,32.3084183626393,219537.981723119,0.0,1.0
2018-09-13,40.39,40.87,40.28,40.77,195897,31.3762206700409,31.7490997470803,31.2907692148861,31.6714166060304,252174.406637665,0.0,1.0
2018-09-14,40.75,40.87,40.24,40.24,232672,31.6558799778204,31.7490997470803,31.2596959584661,31.2596959584661,299514.150503575,0.0,1.0
2018-09-17,40.22,40.88,39.98,40.84,263124,31.2441593302561,31.7568680611853,31.0577197917365,31.7257948047653,338714.419169916,0.0,1.0
2018-09-18,40.21,40.46,40.06,40.23,247868,31.2363910161511,31.4305988687758,31.1198663045763,31.2519276443611,319075.666418908,0.0,1.0
2018-09-19,40.38,40.81,40.17,40.17,176191,31.3684523559359,31.7024898624503,31.2053177597312,31.2053177597312,226807.255240748,0.0,1.0
2018-09-20,41.09,41.11,40.33,40.45,289640,31.92000265739,31.9355392855999,31.329610785411,31.4228305546708,372847.951415964,0.0,1.0
2018-09-21,40.14,41.09,40.09,41.09,702914,31.1820128174162,31.92000265739,31.1431712468913,31.92000265739,904847.551863009,0.0,1.0
2018-09-24,39.59,40.15,39.3,40.15,239321,30.754755541642,31.1897811315212,30.5294744325974,31.1897811315212,308073.279176978,0.0,1.0
2018-09-25,39.58,39.7,38.0,39.64,192637,30.746987227537,30.8402069967968,29.5195935989491,30.7935971121669,247977.871899314,0.0,1.0
2018-09-26,38.94,39.77,38.87,39.67,145597,30.2498151248178,30.8945851955317,30.1954369260829,30.8169020544819,187424.192729976,0.0,1.0
2018-09-27,38.42,39.05,38.33,39.02,187313,29.8458627913585,30.3352665799727,29.7759479644137,30.3119616376577,241124.390013737,0.0,1.0
2018-09-28,38.53,38.8,37.65,38.34,432720,29.9313142465134,30.141058727348,29.2477026052746,29.7837162785187,557032.058889367,0.0,1.0
2018-10-01,38.14,38.86,38.0,38.61,236016,29.6283499964189,30.187668611978,29.5195935989491,29.9934607593533,303818.816811871,0.0,1.0
2018-10-02,37.8,38.34,37.52,38.15,145380,29.3642273168494,29.7837162785187,29.1467145219098,29.6361183105239,187144.85284095,0.0,1.0
2018-10-03,38.96,39.05,37.94,38.01,219840,30.2653517530278,30.3352665799727,29.4729837143192,29.5273619130541,282995.765913844,0.0,1.0
2018-10-04,38.92,39.57,38.64,38.96,241001,30.2342784966079,30.739218913432,30.0167657016683,30.2653517530278,310235.910575883,0.0,1.0
2018-10-05,38.32,38.4,37.3,38.4,874391,29.7681796503087,29.8303261631486,28.9758116116,29.8303261631486,1125586.56638087,0.0,1.0
2018-10-08,38.92,39.08,37.94,37.94,402298,30.2342784966079,30.3585715222877,29.4729837143192,29.4729837143192,517870.408640863,0.0,1.0
2018-10-09,38.97,39.36,38.44,38.79,433740,30.2731200671328,30.5760843172273,29.8613994195685,30.133290413243,558345.085095845,0.0,1.0
2018-10-10,38.51,39.34,38.49,39.15,406903,29.9157776183034,30.5605476890173,29.9002409900935,30.4129497210226,523798.335778934,0.0,1.0
2018-10-11,37.37,38.88,37.34,38.32,422486,29.0301898103349,30.2032052401879,29.00688486802,29.7681796503087,543858.029284372,0.0,1.0
2018-10-12,36.07,37.84,35.21,37.22,496651,28.0203089766867,29.3953005732693,27.3522339636578,28.9136650987602,639329.194581861,0.0,1.0
2018-10-15,36.18,36.6,35.75,36.02,286915,28.1057604318415,28.432029624251,27.7717229253271,27.9814674061618,369340.111795718,0.0,1.0
2018-10-16,36.2,37.26,35.55,36.34,344032,28.1212970600515,28.9447383551801,27.6163566432274,28.2300534575213,442865.717516701,0.0,1.0
2018-10-17,35.65,36.23,34.6,35.1,825161,27.6940397842773,28.1446020023665,26.8783668032537,27.266782508503,1062213.74270939,0.0,1.0
2018-10-18,35.33,36.15,34.77,35.66,676186,27.4454537329177,28.0824554895266,27.0104281430384,27.7018080983822,870441.116130905,0.0,1.0
2018-10-19,34.12,35.29,34.1,35.12,465126,26.5054877262143,27.4143804764977,26.4899510980043,27.282319136713,598747.673837529,0.0,1.0
2018-10-22,33.27,34.28,33.12,34.07,472664,25.8451810272904,26.6297807518941,25.7286563157156,26.4666461556894,608451.194959522,0.0,1.0
2018-10-23,33.49,33.77,32.56,32.91,714374,26.0160839376001,26.2335967325398,25.2936307258364,25.5655217195109,919599.787476968,0.0,1.0
2018-10-24,32.09,34.08,32.04,33.55,299573,24.928519962902,26.4744144697944,24.8896783923771,26.0626938222301,385634.50956199,0.0,1.0
2018-10-25,33.0,33.28,32.08,32.36,753103,25.6354365464558,25.8529493413954,24.920751648797,25.1382644437367,969454.877624697,0.0,1.0
2018-10-26,33.27,33.57,32.3,32.69,319170,25.8451810272904,26.07823045044,25.0916545591067,25.3946188092012,410861.347374098,0.0,1.0
2018-10-29,33.37,34.43,32.2,33.62,726196,25.9228641683403,26.7463054634689,25.0139714180569,26.117072020965,934818.018666165,0.0,1.0
2018-10-30,33.7,33.85,33.35,33.51,341087,26.1792185338049,26.2957432453797,25.9073275401303,26.0316205658101,439074.676165644,0.0,1.0
2018-10-31,34.14,34.52,33.76,33.89,366654,26.5210243544243,26.8162202904138,26.2258284184348,26.3268165017996,471986.579127431,0.0,1.0
2018-11-01,34.6,34.9,34.24,34.39,217979,26.8783668032537,27.1114162264033,26.5987074954741,26.7152322070489,280600.136727318,0.0,1.0
2018-11-02,34.66,35.17,34.44,34.83,246938,26.9249766878836,27.3211607072379,26.7540737775739,27.0570380276684,317878.495465942,0.0,1.0
2018-11-05,34.77,34.99,34.3,34.69,181101,27.0104281430384,27.1813310533481,26.6453173801041,26.9482816301985,233127.802960167,0.0,1.0
2018-11-06,34.87,35.06,34.49,34.76,136617,27.0881112840883,27.235709252083,26.7929153480988,27.0026598289334,175864.412990591,0.0,1.0
2018-11-07,34.91,35.13,34.26,34.94,275544,27.1191845405082,27.290087450818,26.6142441236841,27.1424894828232,354702.444154677,0.0,1.0
2018-11-08,34.97,35.02,34.44,34.6,135708,27.3444656495529,27.3835626836529,26.9300370880927,27.0551475972127,173552.806656421,0.23,1.0
2018-11-09,34.37,35.13,34.17,34.83,255981,26.8753012403526,27.4695761586729,26.7189131039526,27.2349939540728,327366.264337529,0.0,1.0
2018-11-12,34.0,34.61,33.93,34.37,214236,26.5859831880125,27.0629670040327,26.5312473402725,26.8753012403526,273979.861812458,0.0,1.0
2018-11-13,34.48,34.79,34.15,34.15,314793,26.9613147153727,27.2037163267928,26.7032742903125,26.7032742903125,402579.130676119,0.0,1.0
2018-11-14,33.8,35.06,33.44,34.71,324716,26.4295950516124,27.4148403109329,26.1480964060923,27.1411610722328,415269.351594943,0.0,1.0
2018-11-15,34.33,34.42,33.5,33.57,326075,26.8440236130726,26.9143982744527,26.1950128470123,26.2497486947523,417007.335090729,0.0,1.0
2018-11-16,34.72,34.75,33.89,34.22,215760,27.1489804790528,27.1724386995128,26.4999697129925,26.7580101380526,275928.858756959,0.0,1.0
2018-11-19,34.16,34.99,34.05,34.71,285916,26.7110936971326,27.3601044631929,26.6250802221125,27.1411610722328,365649.2194121,0.0,1.0
2018-11-20,34.07,34.51,33.63,33.97,412923,26.6407190357525,26.9847729358327,26.2966651356724,26.5625249675525,528074.583539581,0.0,1.0
2018-11-21,34.22,34.83,33.75,34.13,157141,26.7580101380526,27.2349939540728,26.3904980175124,26.6876354766725,200962.814209897,0.0,1.0
2018-11-23,34.24,34.52,33.74,34.08,186065,26.7736489516926,26.9925923426527,26.3826786106924,26.6485384425725,237952.832335065,0.0,1.0
2018-11-26,34.81,35.06,34.34,34.46,290787,27.2193551404328,27.4148403109329,26.8518430198926,26.9456759017327,371878.592192065,0.0,1.0
2018-11-27,34.39,34.93,34.22,34.6,217691,26.8909400539926,27.3131880222728,26.7580101380526,27.0551475972127,278398.355541627,0.0,1.0
2018-11-28,34.81,34.96,33.88,34.41,263493,27.2193551404328,27.3366462427329,26.4921503061725,26.9065788676326,336973.131166331,0.0,1.0
2018-11-29,34.55,34.95,34.22,34.64,372994,27.0160505631127,27.3288268359128,26.7580101380526,27.0864252244927,477010.607819769,0.0,1.0
2018-11-30,35.4,35.46,34.44,34.44,300812,27.680700142813,27.727616583733,26.9300370880927,26.9300370880927,384699.257788276,0.0,1.0
2018-12-03,34.96,35.87,34.44,35.73,359847,27.3366462427329,28.0482122633532,26.9300370880927,27.9387405678731,460197.311999979,0.0,1.0
2018-12-04,32.7,34.79,32.54,34.77,352467,25.569460301412,27.2037163267928,25.444349792292,27.1880775131528,450759.255930151,0.0,1.0
2018-12-06,32.53,32.58,31.71,32.25,336497,25.436530385472,25.475627419572,24.7953390262317,25.2175869945119,430335.711833243,0.0,1.0
2018-12-07,32.27,33.24,31.92,32.53,195960,25.2332258081519,25.9917082696922,24.9595465694517,25.436530385472,250607.244911076,0.0,1.0
2018-12-10,31.99,33.07,31.37,32.19,391519,25.0142824171918,25.8587783537522,24.5294791943515,25.1706705535918,500701.663198303,0.0,1.0
2018-12-11,31.44,32.55,31.36,32.35,250758,24.5842150420916,25.452169199112,24.5216597875315,25.2957810627119,320686.729533637,0.0,1.0
2018-12-12,31.9,32.49,31.27,31.81,225306,24.9439077558117,25.4052527581919,24.4512851261515,24.8735330944317,288136.945917202,0.0,1.0
2018-12-13,30.84,32.22,30.7,32.22,440570,24.1150506328913,25.1941287740518,24.0055789374113,25.1941287740518,563431.485458629,0.0,1.0
2018-12-14,29.74,31.35,29.66,30.67,454438,23.2549158826909,24.5138403807115,23.1923606281309,23.9821207169513,581166.846105837,0.0,1.0
2018-12-17,29.96,30.54,29.04,29.63,626125,23.426942832731,23.8804684282912,22.7075574052907,23.1689024076709,800732.094406755,0.0,1.0
2018-12-18,29.28,30.51,29.26,30.04,400724,22.8952231689708,23.8570102078312,22.8795843553308,23.489498087291,512473.655897866,0.0,1.0
2018-12-19,28.23,29.725,28.06,29.27,408942,22.0741854528704,23.2431867724609,21.9412555369303,22.8874037621508,522983.404513294,0.0,1.0
2018-12-20,28.12,28.6,27.87,28.13,621897,21.9881719778503,22.3635035052105,21.7926868073502,21.9959913846703,795325.034642089,0.0,1.0
2018-12-21,27.58,28.7,27.35,28.09,896259,21.5659240095701,22.4416975734105,21.3860776527101,21.9647137573903,1146198.19716655,0.0,1.0
2018-12-24,26.98,27.61,26.95,27.4,115884,21.0967596003699,21.5893822300301,21.0733013799099,21.4251746868101,148200.49994527,0.0,1.0
2018-12-26,27.79,27.92,26.48,27.09,457860,21.7301315527902,21.8317838414503,20.7057892593697,21.18277307539,585543.137145261,0.0,1.0
2018-12-27,27.52,27.64,26.59,27.24,597683,21.5190075686501,21.6128404504902,20.7918027343898,21.30006417769,764358.491325713,0.0,1.0
2018-12-28,28.12,28.51,27.51,27.51,264181,21.9881719778503,22.2931288438305,21.5111881618301,21.5111881618301,337852.993304006,0.0,1.0
2018-12-31,28.23,28.24,27.61,28.13,248214,22.0741854528704,22.0820048596904,21.5893822300301,21.9959913846703,317433.285815257,0.0,1.0
2019-01-02,29.07,29.07,27.8,27.82,419650,22.7310156257507,22.7310156257507,21.7379509596102,21.7535897732502,536677.53790025,0.0,1.0
2019-01-03,29.77,29.91,28.8,29.04,706586,23.2783741031509,23.387845798631,22.5198916416106,22.7075574052907,903631.204086232,0.0,1.0
2019-01-04,30.83,30.94,29.98,30.02,389203,24.1072312260713,24.1932447010914,23.442581646371,23.473859273651,497739.801699968,0.0,1.0
2019-01-07,31.55,31.78,30.46,30.8,575360,24.6702285171116,24.8500748739717,23.8179131737312,24.0837730056113,735810.290018559,0.0,1.0
2019-01-08,31.98,32.05,31.36,31.99,526759,25.0064630103718,25.0611988581118,24.5216597875315,25.0142824171918,673655.958982003,0.0,1.0
2019-01-09,31.81,32.25,31.54,31.98,494983,24.8735330944317,25.2175869945119,24.6624091102916,25.0064630103718,633018.60536752,0.0,1.0
2019-01-10,31.55,31.71,31.21,31.62,230906,24.6702285171116,24.7953390262317,24.4043686852315,24.7249643648516,295298.614479674,0.0,1.0
2019-01-11,31.47,31.58,31.21,31.35,289666,24.6076732625516,24.6936867375716,24.4043686852315,24.5138403807115,370444.979610184,0.0,1.0
2019-01-14,31.82,32.14,31.22,31.24,356429,24.8813525012517,25.1315735194918,24.4121880920515,24.4278269056915,455826.136438099,0.0,1.0
2019-01-15,31.81,32.03,31.17,31.66,213034,24.8735330944317,25.0455600444718,24.3730910579515,24.7562419921316,272442.660810299,0.0,1.0
2019-01-16,32.34,32.43,31.87,31.87,517596,25.2879616558919,25.3583363172719,24.9204495353517,24.9204495353517,661937.678796659,0.0,1.0
2019-01-17,32.35,32.69,31.91,32.18,385869,25.2957810627119,25.561640894592,24.9517271626317,25.1628511467718,493476.051166524,0.0,1.0
2019-01-18,32.5,32.77,31.86,31.86,347700,25.4130721650119,25.624196149152,24.9126301285317,24.9126301285317,444662.885566347,0.0,1.0
2019-01-22,32.51,32.79,31.64,32.13,744871,25.4208915718319,25.6398349627921,24.7406031784916,25.1237541126718,952592.718535204,0.0,1.0
2019-01-23,31.97,33.1,31.85,33.1,368912,24.9986436035517,25.8822365742122,24.9048107217117,25.8822365742122,471790.262985482,0.0,1.0
2019-01-24,31.79,32.21,31.43,32.08,247654,24.8578942807917,25.1863093672318,24.5763956352716,25.0846570785718,316717.11895901,0.0,1.0
2019-01-25,32.3,32.55,31.73,31.98,210133,25.2566840286119,25.452169199112,24.8109778398717,25.0064630103718,268732.660721061,0.0,1.0
2019-01-28,32.42,32.52,31.98,32.15,218973,25.3505169104519,25.428710978652,25.0064630103718,25.1393929263118,280037.866094678,0.0,1.0
2019-01-29,32.4,32.71,32.27,32.42,281528,25.3348780968119,25.577279708232,25.2332258081519,25.3505169104519,360037.540545649,0.0,1.0
2019-01-30,32.27,32.6,32.12,32.45,278140,25.2332258081519,25.491266233212,25.1159347058518,25.3739751309119,355704.731065353,0.0,1.0
2019-01-31,31.56,32.29,31.32,32.11,506858,24.6780479239316,25.2488646217919,24.4903821602515,25.1081152990318,648205.179328119,0.0,1.0
2019-02-01,32.81,32.85,31.59,31.92,1000618,25.6554737764321,25.6867514037121,24.7015061443916,24.9595465694517,1279659.72743637,0.0,1.0
2019-02-04,32.83,32.92,32.28,32.74,317594,25.6711125900721,25.7414872514521,25.2410452149719,25.600737928692,406161.243826741,0.0,1.0
2019-02-05,32.14,32.98,31.99,32.85,315038,25.1315735194918,25.7884036923721,25.0142824171918,25.6867514037121,402892.453675728,0.0,1.0
2019-02-06,32.33,32.38,31.98,31.98,217827,25.2801422490719,25.3192392831719,25.0064630103718,25.0064630103718,278572.281778143,0.0,1.0
2019-02-07,33.0,33.05,32.33,32.33,424287,25.9838888628722,26.0232583914523,25.4563371798987,25.4563371798987,538852.019953272,0.23,1.0
2019-02-08,33.09,33.1,32.61,32.86,341845,26.0547540143164,26.0626279200324,25.6768065399474,25.8736541828479,434149.216829472,0.0,1.0
2019-02-11,34.06,34.1,33.07,33.1,453916,26.8185228687705,26.8500184916346,26.0390062028844,26.0626279200324,576481.375788345,0.0,1.0
2019-02-12,34.59,34.62,34.25,34.25,455730,27.2358398717197,27.2594615888678,26.9681270773749,26.9681270773749,578785.187981966,0.0,1.0
2019-02-13,34.86,34.99,34.53,34.7,293634,27.4484353260523,27.5507961003606,27.1885964374236,27.3224528345959,372920.391213869,0.0,1.0
2019-02-14,34.39,34.64,34.01,34.62,364432,27.0783617573993,27.2752094002998,26.7791533401904,27.2594615888678,462835.107687981,0.0,1.0
2019-02-15,35.51,35.63,34.5,34.5,487356,27.9602391975937,28.054726066186,27.1649747202755,27.1649747202755,618950.769258418,0.0,1.0
2019-02-19,35.78,35.925,35.14,35.19,270510,28.1728346519263,28.2870062848086,27.6689046861009,27.708274214681,343552.500825053,0.0,1.0
2019-02-20,36.14,36.23,35.52,35.7,477667,28.4562952577031,28.5271604091473,27.9681131033097,28.1098434061981,606645.567304723,0.0,1.0
2019-02-21,35.78,36.75,35.62,36.26,250529,28.1728346519263,28.9366035063804,28.0468521604699,28.5507821262953,318176.276216036,0.0,1.0
2019-02-22,35.72,35.97,35.63,35.82,351954,28.1255912176302,28.3224388605307,28.054726066186,28.2043302747904,446987.826237036,0.0,1.0
2019-02-25,35.28,36.08,35.23,35.94,398621,27.7791393661252,28.4090518234069,27.7397698375451,28.2988171433826,506255.744450791,0.0,1.0
2019-02-26,35.15,35.31,34.81,35.24,351059,27.6767785918169,27.8027610832733,27.4090657974722,27.7476437432611,445851.160353194,0.0,1.0
2019-02-27,35.48,35.61,35.17,35.17,200215,27.9366174804456,28.0389782547539,27.692526403249,27.692526403249,254276.603277839,0.0,1.0
2019-02-28,35.57,35.63,35.4,35.47,235035,28.0074826318898,28.054726066186,27.8736262347175,27.9287435747296,298498.621239202,0.0,1.0
2019-03-01,35.93,35.96,35.38,35.73,203877,28.2909432376666,28.3145649548147,27.8578784232854,28.1334651233462,258927.408268491,0.0,1.0
2019-03-04,35.76,36.26,35.54,35.97,192445,28.1570868404942,28.5507821262953,27.9838609147418,28.3224388605307,244408.565381234,0.0,1.0
2019-03-05,35.6,35.84,35.17,35.63,192978,28.0311043490379,28.2200780862224,27.692526403249,28.054726066186,245085.48484055,0.0,1.0
2019-03-06,34.99,35.73,34.99,35.6,594922,27.5507961003606,28.1334651233462,27.5507961003606,28.0311043490379,755561.498265654,0.0,1.0
2019-03-07,34.27,34.94,34.23,34.94,475074,26.983874888807,27.5114265717805,26.9523792659429,27.5114265717805,603352.411285946,0.0,1.0
2019-03-08,34.54,34.66,34.07,34.07,233138,27.1964703431396,27.2909572117318,26.8263967744866,26.8263967744866,296089.397572553,0.0,1.0
2019-03-11,34.81,35.0,34.43,34.64,232647,27.4090657974722,27.5586700060766,27.1098573802633,27.2752094002998,295465.818858623,0.0,1.0
2019-03-12,34.82,35.11,34.48,34.86,157774,27.4169397031882,27.6452829689528,27.1492269088434,27.4484353260523,200375.780064219,0.0,1.0
2019-03-13,34.84,35.12,34.79,34.97,361176,27.4326875146202,27.6531568746688,27.3933179860401,27.5350482889285,458699.929902738,0.0,1.0
2019-03-14,35.05,35.17,34.8,34.83,365157,27.5980395346567,27.692526403249,27.4011918917561,27.4248136089042,463755.870554782,0.0,1.0
2019-03-15,35.25,35.89,35.1,35.1,929549,27.7555176489771,28.2594476148025,27.6374090632368,27.6374090632368,1180543.72699504,0.0,1.0
2019-03-18,35.86,35.88,35.22,35.22,410982,28.2358258976545,28.2515737090865,27.7318959318291,27.7318959318291,521954.4338253,0.0,1.0
2019-03-19,34.54,36.0,34.54,35.98,383287,27.1964703431396,28.3460605776788,27.1964703431396,28.3303127662467,486781.292313527,0.0,1.0
2019-03-20,33.4,34.7,33.39,34.47,308051,26.2988450915131,27.3224528345959,26.2909711857971,27.1413530031274,391230.237076849,0.0,1.0
2019-03-21,33.03,33.5,32.73,33.18,472430,26.0075105800203,26.3775841486733,25.7712934085396,26.1256191657606,599994.484362056,0.0,1.0
2019-03-22,30.99,32.83,30.82,32.68,458125,24.4012338139518,25.8500324656998,24.2673774167794,25.7319238799595,581826.880486775,0.0,1.0
2019-03-25,30.88,31.3,30.59,30.98,226223,24.3146208510756,24.6453248911485,24.0862775853109,24.3933599082358,287307.224849898,0.0,1.0
2019-03-26,31.8,31.81,31.13,31.13,296252,25.0390201769496,25.0468940826656,24.5114684939761,24.5114684939761,376245.297676329,0.0,1.0
2019-03-27,32.26,32.54,31.49,31.71,327482,25.4012198398866,25.6216891999352,24.7949290997529,24.9681550255054,415907.951924846,0.0,1.0
2019-03-28,32.7,32.79,31.97,32.25,193479,25.7476716913916,25.8185368428358,25.172876574122,25.3933459341706,245721.763731952,0.0,1.0
2019-03-29,32.33,33.03,32.24,33.02,265795,25.4563371798987,26.0075105800203,25.3854720284546,25.9996366743043,337564.367146483,0.0,1.0
2019-04-01,33.26,33.31,32.64,32.64,216257,26.1886104114888,26.2279799400689,25.7004282570954,25.7004282570954,274650.227980199,0.0,1.0
2019-04-02,33.16,33.53,32.94,33.13,243473,26.1098713543286,26.4012058658214,25.9366454285761,26.0862496371805,309215.03099101,0.0,1.0
2019-04-03,33.29,33.77,33.11,33.37,152295,26.2122321286368,26.5901796030059,26.0705018257485,26.275223374365,193417.352826704,0.0,1.0
2019-04-04,33.88,33.98,32.94,33.3,140298,26.6767925658821,26.7555316230424,25.9366454285761,26.2201060343529,178180.949912215,0.0,1.0
2019-04-05,34.35,34.44,33.74,33.99,202522,27.0468661345352,27.1177312859794,26.5665578858578,26.7634055287584,257206.534220884,0.0,1.0
2019-04-08,34.58,34.6,34.12,34.34,273747,27.2279659660037,27.2437137774357,26.8657663030667,27.0389922288191,347663.548273098,0.0,1.0
2019-04-09,33.58,34.41,33.52,34.41,216854,26.4405753944015,27.0941095688313,26.3933319601053,27.0941095688313,275408.428575343,0.0,1.0
2019-04-10,33.77,33.78,33.23,33.67,277356,26.5901796030059,26.5980535087219,26.1649886943407,26.5114405458457,352247.042323143,0.0,1.0
2019-04-11,33.99,34.14,33.7,33.94,207214,26.7634055287584,26.8815141144987,26.5350622629937,26.7240360001783,263165.457491267,0.0,1.0
2019-04-12,34.8,34.82,34.06,34.36,311394,27.4011918917561,27.4169397031882,26.8185228687705,27.0547400402512,395475.90640611,0.0,1.0
2019-04-15,34.22,34.91,34.14,34.7,165801,26.9445053602269,27.4878048546324,26.8815141144987,27.3224528345959,210570.212521883,0.0,1.0
2019-04-16,35.05,35.1,34.17,34.3,169280,27.5980395346567,27.6374090632368,26.9051358316468,27.0074966059551,214988.604264778,0.0,1.0
2019-04-17,35.47,35.51,34.69,35.09,202676,27.9287435747296,27.9602391975937,27.3145789288799,27.6295351575208,257402.11695397,0.0,1.0
2019-04-18,35.29,35.66,35.08,35.17,251515,27.7870132718412,28.078347783334,27.6216612518048,27.692526403249,319428.513714884,0.0,1.0
2019-04-22,34.6,35.47,34.5,35.22,190289,27.2437137774357,27.9287435747296,27.1649747202755,27.7318959318291,241670.407118031,0.0,1.0
2019-04-23,35.49,35.69,34.35,34.51,226104,27.9444913861617,28.1019695004821,27.0468661345352,27.1728486259915,287156.092737968,0.0,1.0
2019-04-24,35.59,36.01,34.13,34.3,326768,28.0232304433219,28.3539344833948,26.8736402087827,27.0074966059551,415001.159253266,0.0,1.0
2019-04-25,35.21,35.72,33.45,33.84,360934,27.724022026113,28.1255912176302,26.3382146200932,26.6452969430181,458392.585607889,0.0,1.0
2019-04-26,35.97,36.14,35.26,35.43,424518,28.3224388605307,28.4562952577031,27.7633915546932,27.8972479518655,539145.3940529,0.0,1.0
2019-04-29,36.55,36.7,36.16,36.16,303365,28.77912539206,28.8972339778003,28.4720430691351,28.4720430691351,385278.933912951,0.0,1.0
2019-04-30,36.5,36.73,36.12,36.52,716467,28.7397558634799,28.9208556949484,28.440547446271,28.7555036749119,909925.805362549,0.0,1.0
2019-05-01,36.25,36.87,35.98,36.6,486506,28.5429082205793,29.0310903749727,28.3303127662467,28.8184949206401,617871.254173205,0.0,1.0
2019-05-02,36.94,37.07,36.33,36.33,301552,29.0862077149848,29.1885684892931,28.6058994663075,28.6058994663075,382976.391737077,0.0,1.0
2019-05-03,38.03,38.36,36.5,37.16,886916,29.9444634380312,30.2043023266599,28.7397558634799,29.2594336407373,1126399.06037394,0.0,1.0
2019-05-06,37.78,37.95,37.01,37.45,237432,29.7476157951307,29.881472192303,29.141325054997,29.4877769065019,301542.853779505,0.0,1.0
2019-05-07,36.99,37.47,36.67,37.33,333324,29.1255772435649,29.503524717934,28.8736122606522,29.3932900379097,423327.395604637,0.0,1.0
2019-05-08,36.46,37.1,36.43,36.98,170220,28.7082602406158,29.2121902064412,28.6846385234677,29.1177033378489,216182.42094725,0.0,1.0
2019-05-09,36.46,36.54,35.87,36.14,163770,28.7082602406158,28.771251486344,28.2436998033705,28.4562952577031,207990.806477095,0.0,1.0
2019-05-10,36.62,36.68,35.82,36.34,142468,28.8342427320721,28.8814861663683,28.2043302747904,28.6137733720235,180936.88842388,0.0,1.0
2019-05-13,34.92,36.1,34.78,35.96,305673,27.4956787603484,28.424799634839,27.3854440803241,28.3145649548147,388210.134873744,0.0,1.0
2019-05-14,35.61,35.8,34.77,35.1,161865,28.0389782547539,28.1885824633583,27.3775701746081,27.6374090632368,205571.422668468,0.0,1.0
2019-05-15,35.04,35.36,34.69,35.2,292790,27.5901656289407,27.8421306118534,27.3145789288799,27.716148120397,371848.496235138,0.0,1.0
2019-05-16,35.53,35.71,34.84,34.84,158393,28.1570868404943,28.2997346207163,27.6102703496431,27.6102703496431,199868.094376386,0.23,1.0
2019-05-17,35.28,36.02,35.18,35.18,211273,27.9589649235192,28.5454057977654,27.8797161567292,27.8797161567292,266594.684759946,0.0,1.0
2019-05-20,35.74,36.73,34.01,35.14,98100,28.3235092507533,29.1080720419745,26.9525055852859,27.8480166500132,123787.415216098,0.0,1.0
2019-05-21,35.79,36.0,35.48,35.96,166363,28.3631336341483,28.5295560444073,28.1174624570992,28.4978565376913,209925.033206889,0.0,1.0
2019-05-22,35.37,36.28,35.0,35.71,178718,28.0302888136302,28.7514525914194,27.7370683765071,28.2997346207163,225515.181168101,0.0,1.0
2019-05-23,34.02,34.89,33.71,34.89,235108,26.9604304619649,27.6498947330381,26.7147592849159,27.6498947330381,296670.862554806,0.0,1.0
2019-05-24,34.51,34.59,34.0,34.1,225340,27.348749419236,27.4121484326681,26.9445807086069,27.023829475397,284345.118703319,0.0,1.0
2019-05-28,33.71,34.55,33.68,34.4,225968,26.7147592849159,27.380448925952,26.6909846548789,27.261575775767,285137.560056588,0.0,1.0
2019-05-29,34.0,34.05,33.1,33.19,251112,26.9445807086069,26.9842050920019,26.2313418074968,26.3026656976078,316865.498570285,0.0,1.0
2019-05-30,33.22,34.36,33.02,34.13,224587,26.3264403276448,27.229876269051,26.1679427940647,27.047604105434,283394.946188969,0.0,1.0
2019-05-31,32.3,32.83,32.24,32.61,265490,25.5973516731766,26.0173701371637,25.5498024131026,25.8430228502257,335008.367642425,0.0,1.0
2019-06-03,32.86,33.04,32.05,32.31,242187,26.0411447672007,26.1837925474227,25.3992297562015,25.6052765498556,305603.493669126,0.0,1.0
2019-06-04,33.67,33.84,32.95,33.14,252486,26.6830597781999,26.8177826817429,26.1124686573117,26.2630413142128,318599.279492882,0.0,1.0
2019-06-05,33.24,33.48,32.88,33.48,204993,26.3422900810028,26.5324871212988,26.0569945205587,26.5324871212988,258670.271227254,0.0,1.0
2019-06-06,33.22,33.55,32.53,33.26,157640,26.3264403276448,26.5879612580518,25.7796238367936,26.3581398343608,198917.921862036,0.0,1.0
2019-06-07,33.25,33.35,32.84,33.33,184263,26.3502149576818,26.4294637244718,26.0252950138427,26.4136139711138,232512.135473638,0.0,1.0
2019-06-10,34.06,34.3,33.16,33.64,210971,26.992129968681,27.182327008977,26.2788910675708,26.6592851481629,266213.606274775,0.0,1.0
2019-06-11,34.35,34.53,33.84,34.33,237634,27.221951392372,27.364599172594,26.8177826817429,27.206101639014,299858.293857924,0.0,1.0
2019-06-12,34.17,34.49,33.89,34.21,144762,27.07930361215,27.332899665878,26.8574070651379,27.111003118866,182667.826722862,0.0,1.0
2019-06-13,34.49,34.56,34.2,34.28,166547,27.332899665878,27.3883738026311,27.103078242187,27.166477255619,210157.213476,0.0,1.0
2019-06-14,34.77,34.91,33.96,34.44,297046,27.5547962128901,27.6657444863961,26.9128812018909,27.293275282483,374827.283794915,0.0,1.0
2019-06-17,34.61,35.0,34.43,34.77,318156,27.4279981860261,27.7370683765071,27.285350405804,27.5547962128901,401464.922278215,0.0,1.0
2019-06-18,35.47,35.57,34.7,34.82,186804,28.1095375804202,28.1887863472103,27.4993220761371,27.5944205962851,235718.494516086,0.0,1.0
2019-06-19,35.29,35.95,35.26,35.36,341397,27.9668898001982,28.4899316610123,27.9431151701612,28.0223639369512,430791.56159562,0.0,1.0
2019-06-20,34.87,35.515,34.0,35.35,248796,27.6340449796801,28.1451995254757,26.9445807086069,28.0144390602722,313943.055617782,0.0,1.0
2019-06-21,34.22,34.88,34.17,34.67,632959,27.118927995545,27.6419698563591,27.07930361215,27.4755474461001,798698.863891604,0.0,1.0
2019-06-24,33.79,34.28,33.76,34.22,324084,26.7781582983479,27.166477255619,26.7543836683109,27.118927995545,408945.164861305,0.0,1.0
2019-06-25,34.15,34.38,33.45,33.59,302393,27.063453858792,27.245726022409,26.5087124912618,26.6196607647679,381574.391941301,0.0,1.0
2019-06-26,34.12,34.55,33.92,34.15,220499,27.039679228755,27.380448925952,26.8811816951749,27.063453858792,278236.506296987,0.0,1.0
2019-06-27,34.77,34.77,33.87,34.11,252596,27.5547962128901,27.5547962128901,26.8415573117799,27.031754352076,318738.082914634,0.0,1.0
2019-06-28,35.33,35.96,34.6,34.99,893790,27.9985893069142,28.4978565376913,27.4200733093471,27.7291434998281,1127828.27569823,0.0,1.0
2019-07-01,35.42,35.79,35.22,35.63,174933,28.0699131970252,28.3631336341483,27.9114156634452,28.2363356072843,220739.081610578,0.0,1.0
2019-07-02,34.78,35.6,34.46,35.34,138296,27.5627210895691,28.2125609772473,27.309125035841,28.0065141835932,174508.709222482,0.0,1.0
2019-07-03,35.04,35.17,34.57,35.01,73633,27.7687678832232,27.8717912800502,27.3962986793101,27.7449932531861,92913.748670815,0.0,1.0
2019-07-05,35.4,35.49,34.69,34.82,111523,28.0540634436672,28.1253873337782,27.4913971994581,27.5944205962851,140725.218217584,0.0,1.0
2019-07-08,34.86,35.37,34.5,35.19,272620,27.6261201030011,28.0302888136302,27.340824542557,27.8876410334082,344005.353070466,0.0,1.0
2019-07-09,35.03,35.03,34.54,34.69,121774,27.7608430065441,27.7608430065441,27.372524049273,27.4913971994581,153660.435275486,0.0,1.0
2019-07-10,34.94,35.36,34.31,35.36,249329,27.6895191164331,28.0223639369512,27.190251885656,28.0223639369512,314615.62128863,0.0,1.0
2019-07-11,35.62,35.75,34.99,35.13,249144,28.2284107306053,28.3314341274323,27.7291434998281,27.8400917733342,314382.17917023,0.0,1.0
2019-07-12,35.9,36.14,35.53,35.61,199965,28.4503072776173,28.6405043179134,28.1570868404943,28.2204858539263,252325.693003946,0.0,1.0
2019-07-15,35.0,35.96,34.95,35.96,164622,27.7370683765071,28.4978565376913,27.6974439931121,28.4978565376913,207728.153595357,0.0,1.0
2019-07-16,34.89,35.26,34.67,35.04,169746,27.6498947330381,27.9431151701612,27.4755474461001,27.7687678832232,214193.869350376,0.0,1.0
2019-07-17,34.44,35.1,34.41,34.84,194913,27.293275282483,27.8163171432972,27.269500652446,27.6102703496431,245950.83039771,0.0,1.0
2019-07-18,35.67,35.7,34.24,34.98,277424,28.2680351140003,28.2918097440373,27.134777748903,27.7212186231491,350067.277053118,0.0,1.0
2019-07-19,36.1,36.2,33.99,35.06,271302,28.6088048111974,28.6880535779874,26.9366558319279,27.7846176365812,342342.235708031,0.0,1.0
2019-07-22,35.87,36.04,34.77,35.95,372624,28.4265326475803,28.5612555511234,27.5547962128901,28.4899316610123,470195.329332145,0.0,1.0
2019-07-23,36.47,36.58,36.02,36.02,230101,28.9020252483204,28.9891988917895,28.5454057977654,28.5454057977654,290352.783166559,0.0,1.0
2019-07-24,37.53,37.57,36.39,36.44,222934,29.7420621762947,29.7737616830107,28.8386262348884,28.8782506182834,281309.109314838,0.0,1.0
2019-07-25,37.13,37.82,37.1,37.48,216021,29.4250671091346,29.9718835999857,29.4012924790976,29.7024377928996,272585.945182434,0.0,1.0
2019-07-26,38.12,38.19,37.32,37.32,228651,30.2096299003558,30.2651040371088,29.5756397660356,29.5756397660356,288523.101698023,0.0,1.0
2019-07-29,37.42,38.15,37.32,38.06,245503,29.6548885328256,30.2334045303928,29.5756397660356,30.1620806402818,309787.785910273,0.0,1.0
2019-07-30,38.04,38.08,36.93,36.93,221885,30.1462308869238,30.1779303936398,29.2665695755545,29.2665695755545,279985.429411049,0.0,1.0
2019-07-31,38.03,38.68,37.89,37.89,329852,30.1383060102448,30.6534229943799,30.0273577367387,30.0273577367387,416223.51155821,0.0,1.0
2019-08-01,36.89,38.24,36.71,37.62,439917,29.4329919858136,30.5101006651535,29.2893774952349,30.0154285309381,551372.355818328,0.25,1.0
2019-08-02,36.6,36.91,35.98,36.63,263347,29.2016130843258,29.4489491514334,28.7069409501104,29.2255488327555,330067.389502313,0.0,1.0
2019-08-05,35.55,36.07,34.98,35.85,297019,28.3638618892836,28.7787481953997,27.9090826691179,28.6032193735814,372270.373167675,0.0,1.0
2019-08-06,35.9,36.06,35.25,35.74,224173,28.643112287631,28.7707696125898,28.1245044049859,28.5154549626722,280968.444322138,0.0,1.0
2019-08-07,35.85,35.98,34.61,35.09,260737,28.6032193735814,28.7069409501104,27.6138751051507,27.9968470800271,326796.131858972,0.0,1.0
2019-08-08,36.74,36.92,35.98,36.23,229870,29.3133132436647,29.4569277342434,28.7069409501104,28.9064055203585,288108.810143639,0.0,1.0
2019-08-09,36.47,36.78,35.92,36.65,263756,29.0978915077967,29.3452275749044,28.6590694532509,29.2415059983754,330580.011868646,0.0,1.0
2019-08-12,35.78,36.31,35.75,36.1,371186,28.5473692939119,28.9702341828379,28.5234335454821,28.8026839438295,465227.984521584,0.0,1.0
2019-08-13,36.09,36.69,35.05,35.67,195099,28.7947053610196,29.2734203296151,27.9649327487874,28.4596048830027,244528.388872901,0.0,1.0
2019-08-14,35.05,35.59,34.66,35.26,283317,27.9649327487874,28.3957762205233,27.6537680192003,28.1324829877958,355096.897217841,0.0,1.0
2019-08-15,35.09,35.49,34.93,35.04,273844,27.9968470800271,28.3159903924241,27.8691897550683,27.9569541659774,343223.861334556,0.0,1.0
2019-08-16,36.37,36.5,35.32,35.32,286434,29.0181056796975,29.1218272562265,28.1803544846553,28.1803544846553,359003.606058567,0.0,1.0
2019-08-19,36.84,37.09,36.63,36.88,243809,29.393099071764,29.5925636420121,29.2255488327555,29.4250134030037,305579.331327752,0.0,1.0
2019-08-20,36.39,36.79,35.78,36.61,203515,29.0340628453173,29.3532061577143,28.5473692939119,29.2095916671357,255076.628078404,0.0,1.0
2019-08-21,36.53,36.76,36.34,36.66,234480,29.1457630046563,29.3292704092846,28.9941699312677,29.2494845811853,293886.778624789,0.0,1.0
2019-08-22,36.72,37.02,34.61,36.81,159052,29.2973560780449,29.5367135623426,27.6138751051507,29.3691633233342,199348.686087641,0.0,1.0
2019-08-23,35.15,37.08,35.0,36.59,315567,28.0447185768866,29.5845850592022,27.9250398347377,29.1936345015158,395517.609477521,0.0,1.0
2019-08-26,35.63,35.69,35.14,35.66,179413,28.427690551763,28.4755620486226,28.0367399940767,28.4516263001928,224868.255771961,0.0,1.0
2019-08-27,35.14,36.08,34.8,35.91,288633,28.0367399940767,28.7867267782096,27.7654681785392,28.6510908704409,361759.734624739,0.0,1.0
2019-08-28,35.71,35.98,34.78,34.81,306684,28.4915192142424,28.7069409501104,27.7495110129194,27.7734467613492,384384.05329139,0.0,1.0
2019-08-29,36.71,36.89,36.12,36.12,306829,29.2893774952349,29.4329919858136,28.8186411094493,28.8186411094493,384565.789827131,0.0,1.0
2019-08-30,36.11,37.0,35.89,37.0,252237,28.8106625266394,29.5207563967228,28.6351337048211,29.5207563967228,316142.610798282,0.0,1.0
2019-09-03,35.14,35.91,34.77,35.79,326234,28.0367399940767,28.6510908704409,27.7415324301095,28.5553478767218,408887.151730977,0.0,1.0
2019-09-04,35.21,35.45,34.99,35.45,179403,28.0925900737462,28.2840760611844,27.9170612519278,28.2840760611844,224855.722217771,0.0,1.0
2019-09-05,36.32,36.86,35.76,35.76,244677,28.9782127656479,29.4090562373838,28.531412128292,28.531412128292,306667.243831361,0.0,1.0
2019-09-06,35.61,35.94,35.17,35.35,281912,28.4117333861432,28.6750266188707,28.0606757425065,28.2042902330851,353335.93285428,0.0,1.0
2019-09-09,37.15,37.25,35.59,35.93,446524,29.6404351388716,29.7202209669709,28.3957762205233,28.6670480360608,559653.275071032,0.0,1.0
2019-09-10,37.29,37.9,36.99,37.0,423222,29.7521352982106,30.238828849616,29.5127778139128,29.5207563967228,530447.587099713,0.0,1.0
2019-09-11,38.38,38.43,36.95,37.46,313463,30.6218008244924,30.661693738542,29.4808634826731,29.8877712059793,392880.549676145,0.0,1.0
2019-09-12,38.94,39.04,37.02,37.97,391275,31.0686014618482,31.1483872899475,29.5367135623426,30.2946789292855,490406.641531963,0.0,1.0
2019-09-13,39.45,39.73,39.1,39.11,404405,31.4755091851544,31.6989095038323,31.196258786807,31.2042373696169,506863.198182182,0.0,1.0
2019-09-16,39.5,39.58,38.71,38.71,393566,31.515402099204,31.5792307616834,30.8850940572199,30.8850940572199,493278.078796673,0.0,1.0
2019-09-17,39.33,39.47,38.9,39.43,370446,31.3797661914353,31.4914663507742,31.0366871306085,31.4595520195345,464300.501511595,0.0,1.0
2019-09-18,39.52,39.69,39.08,39.32,374110,31.5313592648239,31.6669951725926,31.1803016211872,31.3717876086254,468892.795766462,0.0,1.0
2019-09-19,39.2,40.2,39.13,39.7,394719,31.2760446149063,32.0739028958988,31.2201945352368,31.6749737554025,494723.19759467,0.0,1.0
2019-09-20,38.28,39.35,38.23,39.26,898165,30.5420149963932,31.3957233570552,30.5021220823435,31.3239161117658,1125719.9698206,0.0,1.0
2019-09-23,38.0,38.38,37.8,38.25,346980,30.3186146777153,30.6218008244924,30.1590430215168,30.5180792479634,434889.263251575,0.0,1.0
2019-09-24,37.21,38.2,36.99,38.2,309883,29.6883066357312,30.4781863339138,29.5127778139128,30.4781863339138,388393.537276465,0.0,1.0
2019-09-25,37.83,38.19,35.99,37.11,366304,30.1829787699465,30.4702077511038,28.7149195329203,29.6085208076319,459109.103366492,0.0,1.0
2019-09-26,37.29,37.82,37.12,37.82,369974,29.7521352982106,30.1750001871366,29.6164993904419,30.1750001871366,463708.917753872,0.0,1.0
2019-09-27,37.48,37.86,37.29,37.77,234035,29.9037283715992,30.2069145183763,29.7521352982106,30.135107273087,293329.035463376,0.0,1.0
2019-09-30,37.24,37.74,37.24,37.72,317533,29.712242384161,30.1111715246572,29.712242384161,30.0952143590374,397981.706231087,0.0,1.0
2019-10-01,36.57,37.8,36.33,37.57,329736,29.177677335896,30.1590430215168,28.9861913484578,29.9755356168885,413276.402407982,0.0,1.0
2019-10-02,36.3,36.67,35.8,36.31,289203,28.962255600028,29.2574631639952,28.5633264595317,28.9702341828379,362474.147213515,0.0,1.0
2019-10-03,36.45,36.49,35.76,36.28,226761,29.0819343421769,29.1138486734166,28.531412128292,28.9462984344082,284212.128146263,0.0,1.0
2019-10-04,36.78,36.81,36.13,36.6,168050,29.3452275749044,29.3691633233342,28.8266196922593,29.2016130843258,210626.378146946,0.0,1.0
2019-10-07,36.71,37.05,36.55,36.72,217699,29.2893774952349,29.5606493107724,29.1617201702761,29.2973560780449,272854.221340149,0.0,1.0
2019-10-08,35.7,36.23,35.69,36.09,194205,28.4835406314325,28.9064055203585,28.4755620486226,28.7947053610196,243407.8891284,0.0,1.0
2019-10-09,36.12,36.3,35.78,36.03,175260,28.8186411094493,28.962255600028,28.5473692939119,28.74683386416,219663.07071725,0.0,1.0
2019-10-10,36.61,36.88,36.32,36.32,202432,29.2095916671357,29.4250134030037,28.9782127656479,28.9782127656479,253719.244159729,0.0,1.0
2019-10-11,36.95,37.75,36.09,37.0,306843,29.4808634826731,30.1191501074671,28.7947053610196,29.5207563967228,384583.336802996,0.0,1.0
2019-10-14,36.7,36.9,36.56,36.88,224216,29.281398912425,29.4409705686235,29.1696987530861,29.4250134030037,281022.338605151,0.0,1.0
2019-10-15,37.14,37.44,36.82,36.82,471524,29.6324565560617,29.8718140403595,29.3771419061441,29.3771419061441,590987.160543651,0.0,1.0
2019-10-16,36.8,37.42,36.72,37.17,378769,29.3611847405243,29.8558568747396,29.2973560780449,29.6563923044915,474732.178663139,0.0,1.0
2019-10-17,37.31,37.99,36.0,37.99,537277,29.7680924638304,30.3106360949053,28.7228981157302,30.3106360949053,673399.039402897,0.0,1.0
2019-10-18,37.68,37.79,36.81,37.35,319490,30.0633000277977,30.1510644387068,29.3691633233342,29.8000067950701,400434.522785883,0.0,1.0
2019-10-21,37.59,38.05,36.31,36.31,441802,29.9914927825083,30.3585075917649,28.9702341828379,28.9702341828379,553734.930782964,0.0,1.0
2019-10-22,37.51,38.03,36.97,37.22,383043,29.9276641200289,30.342550426145,29.496820648293,29.6962852185411,480089.019723539,0.0,1.0
2019-10-23,37.43,37.67,37.24,37.52,252423,29.8638354575495,30.0553214449877,29.712242384161,29.9356427028389,316375.734906198,0.0,1.0
2019-10-24,37.26,37.45,36.96,37.45,223937,29.7281995497808,29.8797926231694,29.4888420654831,29.8797926231694,280672.652443277,0.0,1.0
2019-10-25,37.78,37.82,37.01,37.32,460107,30.1430858558969,30.1750001871366,29.5287349795327,29.7760710466404,576677.601726015,0.0,1.0
2019-10-28,37.95,38.19,37.67,37.92,319282,30.2787217636656,30.4702077511038,30.0553214449877,30.2547860152359,400173.824858752,0.0,1.0
2019-10-29,38.15,38.51,37.62,37.88,237792,30.4382934198641,30.7255224010214,30.0154285309381,30.2228716839962,298037.891772203,0.0,1.0
2019-10-30,37.83,38.11,37.49,38.01,169665,30.1829787699465,30.4063790886244,29.9117069544091,30.3265932605252,212650.547148477,0.0,1.0
2019-10-31,36.86,37.6,36.53,37.6,412024,29.4090562373838,29.9994713653183,29.1457630046563,29.9994713653183,516412.513118817,0.0,1.0
2019-11-01,37.53,37.75,37.09,37.26,259821,29.9436212856488,30.1191501074671,29.5925636420121,29.7281995497808,325648.058295255,0.0,1.0
2019-11-04,38.27,38.33,37.41,37.91,162703,30.5340364135832,30.5819079104428,29.8478782919297,30.2468074324259,203924.686722062,0.0,1.0
2019-11-05,38.42,38.82,37.99,38.52,185223,30.6537151557321,30.9728584681291,30.3106360949053,30.7335009838314,232150.250755798,0.0,1.0
2019-11-06,38.4,38.42,38.05,38.26,186464,30.6377579901123,30.6537151557321,30.3585075917649,30.5260578307733,233705.664830658,0.0,1.0
2019-11-07,38.39,38.86,38.27,38.64,155032,30.8292439775505,31.2066793687838,30.7328774946824,31.0300074835257,193053.014350074,0.25,1.0
2019-11-08,38.42,38.55,38.14,38.26,150928,30.8533355982675,30.9577326213746,30.6284804715753,30.7248469544434,187942.523800429,0.0,1.0
2019-11-11,38.34,38.35,38.06,38.13,192663,30.7890912763554,30.7971218165944,30.5642361496632,30.6204499313363,239912.875430417,0.0,1.0
2019-11-12,38.24,38.54,38.03,38.3,163602,30.7087858739654,30.9497020811356,30.5401445289462,30.7569691153994,203724.774586542,0.0,1.0
2019-11-13,37.76,38.04,37.28,37.67,213181,30.323319942493,30.5481750691852,29.9378540110206,30.2510450803419,265462.837686176,0.0,1.0
2019-11-14,37.95,38.07,37.46,37.73,132946,30.4759002070341,30.5722666899022,30.0824037353228,30.299228321776,165550.505997375,0.0,1.0
2019-11-15,37.92,38.25,37.8,38.17,129255,30.4518085863171,30.7168164142044,30.355442103449,30.6525720922923,160954.302142905,0.0,1.0
2019-11-18,37.63,37.74,37.41,37.74,134225,30.2189229193859,30.307258862015,30.0422510341277,30.307258862015,167143.175932316,0.0,1.0
2019-11-19,38.07,38.14,37.66,37.84,158344,30.5722666899022,30.6284804715753,30.2430145401029,30.3875642644051,197177.269881368,0.0,1.0
2019-11-20,37.87,38.26,37.6,37.78,256211,30.4116558851221,30.7248469544434,30.1948312986689,30.339381022971,319045.78319087,0.0,1.0
2019-11-21,37.86,38.13,37.69,38.13,219688,30.4036253448831,30.6204499313363,30.2671061608199,30.6204499313363,273565.654939233,0.0,1.0
2019-11-22,37.72,38.08,37.6,37.97,190068,30.291197781537,30.5802972301412,30.1948312986689,30.4919612875121,236681.461449829,0.0,1.0
2019-11-25,37.97,38.15,37.54,37.76,197904,30.4919612875121,30.6365110118143,30.1466480572348,30.323319942493,246439.210949592,0.0,1.0
2019-11-26,37.77,38.01,37.72,37.86,150068,30.331350482732,30.5240834484682,30.291197781537,30.4036253448831,186871.612038076,0.0,1.0
2019-11-27,38.04,38.12,37.77,37.9,146633,30.5481750691852,30.6124193910973,30.331350482732,30.4357475058391,182594.191219842,0.0,1.0
2019-11-29,37.8,38.05,37.75,37.94,92602,30.355442103449,30.5562056094242,30.315289402254,30.4678696667951,115312.29188068,0.0,1.0
2019-12-02,37.69,38.14,37.51,38.0,322819,30.2671061608199,30.6284804715753,30.1225564365178,30.5160529082292,401989.144431322,0.0,1.0
2019-12-03,37.16,37.45,36.97,37.45,343021,29.8414875281525,30.0743731950838,29.6889072636114,30.0743731950838,427145.608876729,0.0,1.0
2019-12-04,37.37,37.76,37.16,37.44,180183,30.0101288731717,30.323319942493,29.8414875281525,30.0663426548447,224372.20241395,0.0,1.0
2019-12-05,37.37,37.63,37.24,37.47,244279,30.0101288731717,30.2189229193859,29.9057318500646,30.0904342755618,304187.505111344,0.0,1.0
2019-12-06,37.81,38.07,37.69,37.7,228741,30.363472643688,30.5722666899022,30.2671061608199,30.2751367010589,284838.869107348,0.0,1.0
2019-12-09,37.6,37.95,37.59,37.77,260657,30.1948312986689,30.4759002070341,30.1868007584299,30.331350482732,324582.147952986,0.0,1.0
2019-12-10,37.78,37.82,37.46,37.71,296787,30.339381022971,30.371503183927,30.0824037353228,30.2831672412979,369572.894434153,0.0,1.0
2019-12-11,37.6,37.92,37.34,37.92,199870,30.1948312986689,30.4518085863171,29.9860372524547,30.4518085863171,248887.365048179,0.0,1.0
2019-12-12,38.26,38.62,37.68,37.69,279226,30.7248469544434,31.0139464030476,30.2590756205809,30.2671061608199,347705.125296157,0.0,1.0
2019-12-13,37.87,38.4,37.55,38.2,231777,30.4116558851221,30.8372745177895,30.1546785974738,30.6766637130093,288619.4366777,0.0,1.0
2019-12-16,38.31,38.63,38.05,38.12,287486,30.7649996556384,31.0219769432867,30.5562056094242,30.6124193910973,357990.859199685,0.0,1.0
2019-12-17,38.43,38.52,38.21,38.21,220477,30.8613661385065,30.9336410006576,30.6846942532483,30.6846942532483,274548.15421888,0.0,1.0
2019-12-18,38.45,38.65,38.34,38.6,222408,30.8774272189845,31.0380380237647,30.7890912763554,30.9978853225696,276952.724699232,0.0,1.0
2019-12-19,38.58,38.62,38.38,38.46,216668,30.9818242420916,31.0139464030476,30.8212134373115,30.8854577592235,269805.011308646,0.0,1.0
2019-12-20,38.47,38.77,38.19,38.58,813069,30.8934882994625,31.1344045066328,30.6686331727703,30.9818242420916,1012471.11128413,0.0,1.0
2019-12-23,38.0,38.52,37.85,38.52,165567,30.5160529082292,30.9336410006576,30.3955948046441,30.9336410006576,206171.683438895,0.0,1.0
2019-12-24,38.18,38.19,37.84,38.03,74200,30.6606026325313,30.6686331727703,30.3875642644051,30.5401445289462,92397.2706588029,0.0,1.0
2019-12-26,38.34,38.36,38.15,38.27,140651,30.7890912763554,30.8051523568334,30.6365110118143,30.7328774946824,175145.128240314,0.0,1.0
2019-12-27,37.91,38.47,37.82,38.4,162223,30.4437780460781,30.8934882994625,30.371503183927,30.8372745177895,202007.580028073,0.0,1.0
2019-12-30,37.81,38.07,37.74,38.05,145500,30.363472643688,30.5722666899022,30.307258862015,30.5562056094242,181183.327235254,0.0,1.0
2019-12-31,37.55,38.01,37.41,37.7,261353,30.1546785974738,30.5240834484682,30.0422510341277,30.2751367010589,325448.839332751,0.0,1.0
2020-01-02,37.68,37.88,37.1,37.88,261553,30.2590756205809,30.4196864253611,29.7933042867185,30.4196864253611,325697.88857981,0.0,1.0
2020-01-03,37.57,37.63,36.89,37.21,196381,30.1707396779518,30.2189229193859,29.6246629416993,29.8816402293476,244542.70093324,0.0,1.0
2020-01-06,37.48,37.56,36.87,37.14,304806,30.0984648158008,30.1627091377128,29.6086018612213,29.8254264476745,379558.523994974,0.0,1.0
2020-01-07,36.67,37.27,36.58,37.27,190661,29.4479910564412,29.9298234707816,29.3757161942901,29.9298234707816,237419.892467358,0.0,1.0
2020-01-08,36.78,37.09,36.64,36.65,213714,29.5363269990702,29.7852737464795,29.4238994357241,29.4319299759631,266126.553929588,0.0,1.0
2020-01-09,36.57,37.0,36.51,36.98,152453,29.3676856540511,29.7129988843284,29.319502412617,29.6969378038504,189841.524309252,0.0,1.0
2020-01-10,36.22,36.59,36.09,36.5,170762,29.0866167456858,29.3837467345291,28.9822197225787,29.311471872378,212640.737631247,0.0,1.0
2020-01-13,36.72,36.76,36.09,36.46,170531,29.4881437576362,29.5202659185922,28.9822197225787,29.279349711422,212353.085750894,0.0,1.0
2020-01-14,36.95,36.97,36.48,36.61,289631,29.6728461831334,29.6889072636114,29.2954107919,29.3998078150071,360661.91237439,0.0,1.0
2020-01-15,36.61,36.97,36.5,36.75,368751,29.3998078150071,29.6889072636114,29.311471872378,29.5122353783532,459185.794510839,0.0,1.0
2020-01-16,36.88,37.09,36.68,36.7,374718,29.6166324014603,29.7852737464795,29.4560215966802,29.4720826771582,466616.178796837,0.0,1.0
2020-01-17,36.8,37.15,36.79,37.1,311967,29.5523880795482,29.8334569879135,29.5443575393092,29.7933042867185,388475.732285914,0.0,1.0
2020-01-21,35.6,36.22,35.0,36.0,610848,28.5887232508673,29.0866167456858,28.1068908365269,28.9099448604276,760656.172336772,0.0,1.0
2020-01-22,35.49,35.72,35.28,35.61,281162,28.5003873082382,28.6850897337354,28.3317459632191,28.5967537911063,350115.922007687,0.0,1.0
2020-01-23,35.53,35.7,34.95,35.44,336082,28.5325094691943,28.6690286532574,28.0667381353318,28.4602346070432,418504.845250024,0.0,1.0
2020-01-24,35.22,35.49,34.84,35.49,283944,28.283562721785,28.5003873082382,27.9784021927027,28.5003873082382,353580.197034274,0.0,1.0
2020-01-27,34.57,34.96,34.51,34.58,266689,27.7615776062495,28.0747686755708,27.7133943648155,27.7696081464885,332093.473244279,0.0,1.0
2020-01-28,34.44,34.97,34.43,34.92,196649,27.6571805831424,28.0827992158098,27.6491500429034,28.0426465146148,244876.426924299,0.0,1.0
2020-01-29,33.98,34.71,33.95,34.62,199667,27.2877757321481,27.8740051695956,27.2636841114311,27.8017303074446,248634.580062415,0.0,1.0
2020-01-30,34.68,34.7,33.64,33.74,361711,27.8499135488786,27.8659746293566,27.0147373640218,27.0950427664119,450419.26101437,0.0,1.0
2020-01-31,33.69,34.53,33.53,34.45,353393,27.0548900652169,27.7294554452935,26.9264014213927,27.6652111233814,440061.302829195,0.0,1.0
2020-02-03,34.5,34.62,33.85,33.96,314099,27.7053638245765,27.8017303074446,27.183378709041,27.2717146516701,391130.597259559,0.0,1.0
2020-02-04,35.0,35.26,34.82,35.0,384130,28.1068908365269,28.3156848827411,27.9623411122247,28.1068908365269,478336.436363422,0.0,1.0
2020-02-05,35.8,35.98,35.34,35.53,357125,28.7493340556475,28.8938837799496,28.3799292046531,28.5325094691943,444708.561779312,0.0,1.0
2020-02-06,35.28,35.8,35.2,35.78,155510,28.5325094691943,28.9530566609171,28.4678099012369,28.9368817689278,192285.673502483,0.25,1.0
2020-02-07,34.87,35.18,34.68,35.09,181604,28.2009241834128,28.4516350092476,28.0472627095141,28.3788479952956,224550.494828275,0.0,1.0
2020-02-10,34.9,34.91,34.55,34.61,148049,28.2251865213968,28.2332739673915,27.9421259115834,27.9906505875514,183060.264139728,0.0,1.0
2020-02-11,35.0,35.28,34.9,35.04,317421,28.3060609813435,28.5325094691943,28.2251865213968,28.3384107653222,392486.083009657,0.0,1.0
2020-02-12,34.91,35.44,34.75,35.44,128082,28.2332739673915,28.661908605109,28.1038748314768,28.661908605109,158371.382120411,0.0,1.0
2020-02-13,35.0,35.09,34.77,34.81,183029,28.3060609813435,28.3788479952956,28.1200497234661,28.1523995074448,226312.484955862,0.0,1.0
2020-02-14,35.08,35.1,34.78,35.0,129926,28.3707605493009,28.3869354412902,28.1281371694608,28.3060609813435,160651.459169723,0.0,1.0
2020-02-18,34.76,34.98,34.5,34.94,141924,28.1119622774715,28.2898860893542,27.90168868161,28.2575363053755,175486.797801854,0.0,1.0
2020-02-19,34.82,34.99,34.69,34.83,166543,28.1604869534395,28.2979735353489,28.0553501555088,28.1685743994341,205927.804785056,0.0,1.0
2020-02-20,35.29,35.35,34.71,34.76,428650,28.5405969151889,28.589121591157,28.0715250474981,28.1119622774715,530018.99522114,0.0,1.0
2020-02-21,35.14,35.49,34.74,35.32,226897,28.4192852252689,28.7023458350823,28.0957873854821,28.564859253173,280554.578230936,0.0,1.0
2020-02-24,33.57,34.41,33.56,34.11,210781,27.1495562041058,27.828901667658,27.1414687581111,27.5862782878179,260627.397251153,0.0,1.0
2020-02-25,32.67,33.57,32.55,33.51,301665,26.4216860645855,27.1495562041058,26.3246367126495,27.1010315281378,373004.036377896,0.0,1.0
2020-02-26,32.39,33.2,32.17,32.92,329813,26.1952375767348,26.850320702303,26.017313764852,26.6238722144523,407808.596456012,0.0,1.0
2020-02-27,30.92,32.5,30.9,31.71,310767,25.0063830155183,26.2841994826761,24.990208123529,25.6452912490972,384258.516477052,0.0,1.0
2020-02-28,29.74,30.57,29.21,29.87,513970,24.0520643881473,24.7233224057049,23.6234297504298,24.157201186078,635515.835702343,0.0,1.0
2020-03-02,30.3,30.42,29.6,29.81,540571,24.5049613638488,24.6020107157849,23.938840144222,24.10867651011,668407.554568265,0.0,1.0
2020-03-03,29.01,30.62,28.95,30.25,434561,23.4616808305364,24.7637596356782,23.4131561545684,24.4645241338755,537327.853918801,0.0,1.0
2020-03-04,28.99,29.09,27.79,28.46,715282,23.4455059385471,23.5263803984938,22.4750124191868,23.0168713008296,884434.963116219,0.0,1.0
2020-03-05,27.54,28.37,27.01,28.14,464568,22.27282626932,22.9440842868776,21.8441916316025,22.7580730290002,574431.03831073,0.0,1.0
2020-03-06,26.74,27.24,26.16,26.46,457060,21.6258305897464,22.0302028894799,21.1567587220556,21.3993821018957,565147.514185873,0.0,1.0
2020-03-09,22.84,25.63,22.73,24.57,421886,18.4717266518253,20.7281240843381,18.382764745884,19.8708548089032,521655.415415528,0.0,1.0
2020-03-10,23.33,24.45,22.03,23.82,738344,18.8680115055641,19.7738054569671,17.8166435262571,19.2642963593029,912950.764044226,0.0,1.0
2020-03-11,21.99,23.17,21.64,22.61,461919,17.7842937422784,18.7386123696494,17.501233132465,18.2857153939479,571155.591399868,0.0,1.0
2020-03-12,21.14,22.35,19.63,20.6,497181,17.0968608327315,18.0754417980865,15.8756564875364,16.6601387490193,614756.500788618,0.0,1.0
2020-03-13,23.31,23.31,20.92,22.46,547873,18.8518366135748,18.8518366135748,16.9189370208488,18.1644037040279,677436.362927309,0.0,1.0
2020-03-16,21.19,22.93,20.0,20.0,498271,17.1372980627048,18.5445136657773,16.1748919893392,16.1748919893392,616104.268675687,0.0,1.0
2020-03-17,23.93,24.09,20.9,21.59,659088,19.3532582652443,19.482657401159,16.9027621288594,17.4607959024916,814951.964358592,0.0,1.0
2020-03-18,23.0,23.34,21.39,22.49,733724,18.60112578774,18.8760989515588,17.2990469825982,18.1886660420119,907238.206577945,0.0,1.0
2020-03-19,23.7,26.54,21.76,22.71,686029,19.1672470073669,21.4640816698531,17.598282484401,18.3665898538946,848264.087886535,0.0,1.0
2020-03-20,20.98,24.08,20.84,23.7,712370,16.9674616968168,19.4745699551643,16.8542374528914,19.1672470073669,880834.32083444,0.0,1.0
2020-03-23,20.04,22.22,18.84,21.11,437206,16.2072417733178,17.9703050001558,15.2367482539575,17.0725984947475,540598.354892462,0.0,1.0
2020-03-24,20.41,21.65,19.53,20.21,597090,16.5064772751206,17.5093205784596,15.7947820275897,16.3447283552272,738292.410723412,0.0,1.0
2020-03-25,20.09,21.11,19.76,20.54,805558,16.2476790032912,17.0725984947475,15.9807932854671,16.6116140730513,996059.819788523,0.0,1.0
2020-03-26,22.1,22.16,19.38,20.14,721492,17.8732556482198,17.9217803241878,15.6734703376696,16.2881162332645,892113.530619596,0.0,1.0
2020-03-27,21.17,21.94,20.87,21.21,362463,17.1211231707155,17.7438565123051,16.8784997908754,17.1534729546942,448179.808853003,0.0,1.0
2020-03-30,21.51,21.9,20.46,21.22,442501,17.3960963345343,17.7115067283264,16.546914505094,17.1615604006888,547145.539261283,0.0,1.0
2020-03-31,21.9,22.04,21.02,21.22,560380,17.7115067283264,17.8247309722517,16.9998114807955,17.1615604006888,692901.072068172,0.0,1.0
2020-04-01,20.71,20.9,20.11,20.73,376309,16.7491006549607,16.9027621288594,16.2638538952805,16.76527554695,465300.170471648,0.0,1.0
2020-04-02,21.4,21.82,20.41,20.49,287409,17.3071344285929,17.646807160369,16.5064772751206,16.571176843078,355376.716196227,0.0,1.0
2020-04-03,19.86,21.31,19.53,21.07,345917,16.0616677454138,17.2343474146409,15.7947820275897,17.0402487107688,427720.939624194,0.0,1.0
2020-04-06,21.61,21.86,20.62,20.8,482570,17.476970794481,17.6791569443477,16.6763136410087,16.8218876689127,596690.228680426,0.0,1.0
2020-04-07,21.28,22.96,20.97,22.49,360559,17.2100850766569,18.5687760037614,16.9593742508221,18.1886660420119,445825.542745686,0.0,1.0
2020-04-08,23.52,24.1,21.52,21.7,575570,19.0216729794628,19.4907448471537,17.4041837805289,17.549757808433,711683.268586101,0.0,1.0
2020-04-09,26.18,26.34,23.94,24.29,525240,21.172933614045,21.3023327499597,19.361345711239,19.6444063210524,649451.013764028,0.0,1.0
2020-04-13,22.72,26.02,22.64,26.02,596256,18.3746772998893,21.0435344781302,18.3099777319319,21.0435344781302,737261.18281716,0.0,1.0
2020-04-14,22.11,23.64,21.4,23.35,573110,17.8813430942144,19.1187223313989,17.3071344285929,18.8841863975535,708641.51720795,0.0,1.0
2020-04-15,20.93,21.74,20.53,21.04,396290,16.9270244668434,17.5821075924117,16.6035266270566,17.0159863727848,490006.363271167,0.0,1.0
2020-04-16,19.78,21.19,19.39,20.99,566017,15.9969681774564,17.1372980627048,15.6815577836643,16.9755491428114,699871.134067618,0.0,1.0
2020-04-17,22.09,22.25,20.42,20.5,455577,17.8651682022251,17.9945673381398,16.5145647211153,16.5792642890726,563313.807968882,0.0,1.0
2020-04-20,21.81,22.55,21.12,21.32,340740,17.6387197143743,18.2371907179799,17.0806859407421,17.2424348606355,421319.66040278,0.0,1.0
2020-04-21,21.3,21.76,20.79,21.03,280480,17.2262599686462,17.598282484401,16.8138002229181,17.0078989267901,346809.116481104,0.0,1.0
2020-04-22,20.79,21.8,20.47,21.73,285892,16.8138002229181,17.6306322683797,16.5550019510886,17.574020146417,353500.969513033,0.0,1.0
2020-04-23,21.13,21.56,20.5,20.92,268542,17.0887733867368,17.4365335645076,16.5792642890726,16.9189370208488,332047.966906976,0.0,1.0
2020-04-24,21.72,21.89,20.96,21.37,268077,17.5659327004223,17.7034192823317,16.9512868048274,17.2828720906089,331473.001707448,0.0,1.0
2020-04-27,23.76,24.03,21.95,21.98,315996,19.2157716833349,19.434132725191,17.7519439582997,17.7762062962837,390724.09288207,0.0,1.0
2020-04-28,24.58,25.45,24.18,24.96,506908,19.8789422548978,20.5825500564341,19.555444415111,20.1862652026953,626783.783575313,0.0,1.0
2020-04-29,25.38,26.25,23.66,24.34,553891,20.5259379344714,21.2295457360076,19.1348972233882,19.6848435510258,684877.525445077,0.0,1.0
2020-04-30,23.87,24.69,23.71,24.69,359750,19.3047335892763,19.9679041608392,19.1753344533616,19.9679041608392,444825.226946938,0.0,1.0
2020-05-01,22.46,23.22,21.9,23.01,398112,18.1644037040279,18.7790495996228,17.7115067283264,18.6092132337347,492259.237665877,0.0,1.0
2020-05-04,22.48,22.6,21.61,22.11,309450,18.1805785960172,18.2776279479532,17.476970794481,17.8813430942144,382630.066653871,0.0,1.0
2020-05-05,22.04,23.84,21.99,23.84,494706,17.8247309722517,19.2804712512923,17.7842937422784,19.2804712512923,611696.202145969,0.0,1.0
2020-05-06,20.51,22.13,20.33,22.13,1651777,16.5873517350673,17.8975179862038,16.4417777071633,17.8975179862038,2042396.32770183,0.0,1.0
2020-05-07,20.21,21.3,19.99,20.88,556723,16.3447283552272,17.2262599686462,16.1668045433445,16.8865872368701,688379.24898285,0.0,1.0
2020-05-08,21.97,22.06,20.72,20.76,331278,17.7681188502891,17.8409058642411,16.7571881009554,16.789537884934,409620.045955601,0.0,1.0
2020-05-11,20.94,21.46,20.25,21.46,488205,16.9351119128381,17.3556591045609,16.3770781392059,17.3556591045609,603657.817711271,0.0,1.0
2020-05-12,20.01,21.0,19.93,20.95,395119,16.1829794353338,16.9836365888061,16.1182798673765,16.9431993588328,488558.440155796,0.0,1.0
2020-05-13,19.86,20.24,19.44,20.0,749032,16.0616677454138,16.3689906932112,15.7219950136377,16.1748919893392,926166.308243276,0.0,1.0
2020-05-14,19.53,19.86,18.55,19.33,472929,15.7947820275897,16.0616677454138,15.0022123201121,15.6330331076963,584769.283543539,0.0,1.0
2020-05-15,19.8,20.0,19.04,19.38,493634,16.0131430694458,16.1748919893392,15.3984971738509,15.6734703376696,610370.690976301,0.0,1.0
2020-05-18,22.0,22.19,20.23,20.79,462576,17.7923811882731,17.9460426621718,16.3609032472166,16.8138002229181,571967.961585008,0.0,1.0
2020-05-19,19.87,21.63,19.85,21.41,370153,16.2719413412752,17.7132406246493,16.2555629403278,17.5330782142276,452001.390353071,0.25,1.0
2020-05-20,21.41,21.71,20.33,20.33,423627,17.5330782142276,17.7787542284391,16.6486445630662,16.6486445630662,517299.584201938,0.0,1.0
2020-05-21,21.19,21.54,20.69,21.26,245962,17.3529158038058,17.6395378203859,16.94345578012,17.4102402071218,300349.22308889,0.0,1.0
2020-05-22,21.23,21.46,20.89,21.3,185535,17.3856726057007,17.5740242165962,17.1072397895943,17.4429970090167,226560.578893476,0.0,1.0
2020-05-26,23.04,23.39,21.87,22.27,369163,18.8679178914434,19.1545399080235,17.9097814360185,18.2373494549672,450792.481127833,0.0,1.0
2020-05-27,25.11,25.3,23.82,24.13,758621,20.5630823895028,20.7186771985034,19.5066755283933,19.7605407430785,926367.601373044,0.0,1.0
2020-05-28,24.28,25.7,24.16,25.45,548701,19.8833787501843,21.0462452174521,19.7851083444997,20.8415152056091,670030.000805397,0.0,1.0
2020-05-29,23.15,23.77,22.77,23.67,380331,18.9579990966543,19.4657295260247,18.6468094786531,19.3838375212876,464429.954084861,0.0,1.0
2020-06-01,22.94,23.9,22.9,23.16,311607,18.7860258867062,19.572189132183,18.7532690848114,18.966188297128,380509.67368561,0.0,1.0
2020-06-02,23.26,23.6,23.03,23.05,301793,19.0480803018652,19.3265131179715,18.8597286909697,18.8761070919171,368525.597790168,0.0,1.0
2020-06-03,24.16,25.08,23.48,23.93,454704,19.7851083444997,20.5385147880816,19.2282427122869,19.5967567336042,555248.343790548,0.0,1.0
2020-06-04,24.27,24.59,23.4,23.67,239223,19.8751895497106,20.1372439648695,19.1627291084972,19.3838375212876,292120.092514264,0.0,1.0
2020-06-05,27.16,27.51,25.61,26.17,411690,22.2418684866147,22.5284905031948,20.9725424131886,21.4311376397167,502723.069634599,0.0,1.0
2020-06-08,27.5,28.16,26.98,27.75,303244,22.5203013027211,23.0607885339864,22.0944628780878,22.725031314564,370297.443533421,0.0,1.0
2020-06-09,26.65,27.29,26.04,26.52,246105,21.8242192624551,22.348328092773,21.3246780335584,21.7177596562968,300523.843310314,0.0,1.0
2020-06-10,24.64,26.65,24.48,26.21,290071,20.1781899672381,21.8242192624551,20.0471627596586,21.4638944416116,354211.624115178,0.0,1.0
2020-06-11,22.12,23.33,22.03,22.91,345242,18.1145114478615,19.1054047051812,18.040808643598,18.7614582852851,421582.059332964,0.0,1.0
2020-06-12,22.9,23.69,22.04,23.24,303971,18.7532690848114,19.400215922235,18.0489978440717,19.0317019009177,371185.198085692,0.0,1.0
2020-06-15,22.67,23.05,21.31,21.87,324663,18.5649174739159,18.8761070919171,17.4511862094904,17.9097814360185,396452.622013597,0.0,1.0
2020-06-16,24.44,24.66,23.35,23.84,497880,20.0144059577637,20.1945683681855,19.1217831061286,19.5230539293407,607971.439456083,0.0,1.0
2020-06-17,23.12,24.36,22.99,24.36,429691,18.9334314952331,19.948892353974,18.8269718890748,19.948892353974,524704.458486631,0.0,1.0
2020-06-18,23.4,23.83,22.68,22.68,290423,19.1627291084972,19.514864728867,18.5731066743896,18.5731066743896,354641.458506374,0.0,1.0
2020-06-19,22.89,23.75,22.35,23.75,791682,18.7450798843377,19.4493511250773,18.3028630587569,19.4493511250773,966739.063893847,0.0,1.0
2020-06-22,23.34,23.54,22.3,22.5,290231,19.1135939056549,19.2773779151292,18.2619170563884,18.4257010658627,354407.003383904,0.0,1.0
2020-06-23,22.76,24.11,22.73,23.87,251218,18.6386202781793,19.7441623421311,18.6140526767582,19.5476215307619,306767.432066518,0.0,1.0
2020-06-24,21.95,22.41,21.41,22.41,383304,17.9752950398083,18.3519982615992,17.5330782142276,18.3519982615992,468060.345121864,0.0,1.0
2020-06-25,22.89,22.95,21.67,21.72,347271,18.7450798843377,18.7942150871799,17.7459974265442,17.7869434289128,424059.712684487,0.0,1.0
2020-06-26,21.46,22.3,20.95,22.3,975600,17.5740242165962,18.2619170563884,17.1563749924366,18.2619170563884,1191325.09105277,0.0,1.0
2020-06-29,22.645,22.98,21.76,22.02,301040,18.5444444727316,18.8187826886011,17.8197002308077,18.0326194431243,367606.09410673,0.0,1.0
2020-06-30,23.16,23.3,22.26,22.38,269185,18.966188297128,19.08083710376,18.2291602544935,18.3274306601781,328707.302823944,0.0,1.0
2020-07-01,21.62,23.18,21.54,23.08,278307,17.7050514241756,18.9825666980754,17.6395378203859,18.9006746933383,339846.363382148,0.0,1.0
2020-07-02,21.33,22.74,21.15,22.28,455172,17.4675646104378,18.6222418772319,17.3201590019109,18.2455386554409,555819.828151571,0.0,1.0
2020-07-06,21.55,22.48,21.35,22.13,268719,17.6477270208596,18.4093226649153,17.4839430113853,18.1227006483352,328138.260703782,0.0,1.0
2020-07-07,20.89,21.34,20.84,21.19,382238,17.1072397895943,17.4757538109116,17.0662937872257,17.3529158038058,466758.630743982,0.0,1.0
2020-07-08,20.21,21.07,19.84,20.85,305367,16.5503741573816,17.2546453981212,16.247373739854,17.0744829876994,372889.88220532,0.0,1.0
2020-07-09,19.53,20.41,19.35,20.11,542388,15.9935085251688,16.7141581668559,15.8461029166419,16.4684821526444,662321.067533754,0.0,1.0
2020-07-10,21.11,21.15,19.51,19.51,335214,17.2874022000161,17.3201590019109,15.9771301242214,15.9771301242214,409336.663665603,0.0,1.0
2020-07-13,21.54,21.91,20.67,21.42,398244,17.6395378203859,17.9425382379134,16.9270773791725,17.5412674147013,486303.884339093,0.0,1.0
2020-07-14,20.9,21.59,20.5,21.41,162143,17.115428990068,17.6804838227545,16.7878609711193,17.5330782142276,197996.129805832,0.0,1.0
2020-07-15,22.2,22.37,21.41,21.63,704734,18.1800250516512,18.3192414597044,17.5330782142276,17.7132406246493,860565.08478678,0.0,1.0
2020-07-16,22.53,22.89,21.86,22.0,379782,18.4502686672838,18.7450798843377,17.9015922355448,18.0162410421769,463759.558969049,0.0,1.0
2020-07-17,22.02,22.51,21.96,22.36,365501,18.0326194431243,18.4338902663364,17.983484240282,18.3110522592307,446320.738114881,0.0,1.0
2020-07-20,21.7,22.11,21.36,21.63,337742,17.7705650279654,18.1063222473877,17.492132211859,17.7132406246493,412423.656111463,0.0,1.0
2020-07-21,22.91,23.09,22.04,22.06,256019,18.7614582852851,18.908863893812,18.0489978440717,18.0653762450192,312630.031248707,0.0,1.0
2020-07-22,22.76,22.92,21.8,22.5,383639,18.6386202781793,18.7696474857588,17.8524570327025,18.4257010658627,468469.420465759,0.0,1.0
2020-07-23,23.79,24.27,22.53,22.53,303955,19.4821079269722,19.8751895497106,18.4502686672838,18.4502686672838,371165.660158819,0.0,1.0
2020-07-24,23.58,24.15,23.32,24.11,284031,19.3101347170241,19.776919144026,19.0972155047075,19.7441623421311,346836.056720797,0.0,1.0
2020-07-27,22.82,23.5,22.68,23.4,264773,18.6877554810216,19.2446211132344,18.5731066743896,19.1627291084972,323319.719488843,0.0,1.0
2020-07-28,23.15,23.36,22.84,22.84,305940,18.9579990966543,19.1299723066023,18.7041338819691,18.7041338819691,373589.584211443,0.0,1.0
2020-07-29,23.6,23.66,22.64,23.05,264466,19.3265131179715,19.3756483208138,18.5403498724947,18.8761070919171,322944.835516977,0.0,1.0
2020-07-30,22.92,23.17,22.63,23.01,241166,18.7696474857588,18.9743774976017,18.532160672021,18.8433502900223,294492.729508848,0.0,1.0
2020-07-31,22.57,22.8158,22.05,22.59,310263,18.4830254691787,18.6843160168227,18.0571870445454,18.4994038701261,378868.487828317,0.0,1.0
2020-08-03,22.7,23.0,22.21,22.57,248818,18.589485075337,18.8351610895485,18.1882142521249,18.4830254691787,303836.743035638,0.0,1.0
2020-08-04,22.6,22.71,22.25,22.56,214036,18.5075930705999,18.5976742758107,18.2209710540198,18.474836268705,261363.732255607,0.0,1.0
2020-08-05,23.06,23.07,22.525,22.83,305931,18.8842962923908,18.8924854928646,18.446174067047,18.6959446814953,373578.594127579,0.0,1.0
2020-08-06,22.97,23.11,22.5,22.5,186382,19.0153234999703,19.1312201168617,18.6262420004063,18.6262420004063,225144.449422945,0.25,1.0
2020-08-07,24.34,24.36,22.593,22.63,317783,20.1494546795506,20.1660113391065,18.7032304673413,18.7338602875197,383873.327740724,0.0,1.0
2020-08-10,25.24,25.75,24.37,24.37,307851,20.8945043595668,21.3166991782427,20.1742896688845,20.1742896688845,371875.738533244,0.0,1.0
2020-08-11,25.66,26.45,23.7095,25.6,293357,21.2421942102411,21.8961822626998,19.6275059870503,21.1925242315734,354367.37586981,0.0,1.0
2020-08-12,25.44,26.3,25.0,26.3,225528,21.060070955126,21.7720073160304,20.6958244448958,21.7720073160304,272431.765886502,0.0,1.0
2020-08-13,25.14,25.36,24.94,25.06,227068,20.8117210617873,20.9938443169023,20.6461544662281,20.7454944235636,274292.044519155,0.0,1.0
2020-08-14,25.72,26.05,24.85,24.85,208019,21.2918641889088,21.5650490715815,20.5716494982265,20.5716494982265,251281.364211735,0.0,1.0
2020-08-17,25.13,25.68,24.87,25.47,237024,20.8034427320093,21.258750869797,20.5882061577824,21.0849059444599,286318.625081951,0.0,1.0
2020-08-18,24.3,25.21,24.24,25.07,164761,20.1163413604388,20.869669370233,20.066671381771,20.7537727533416,199026.862204364,0.0,1.0
2020-08-19,24.36,24.92,24.2,24.2,247442,20.1660113391065,20.6295978066722,20.0335580626592,20.0335580626592,298903.289234542,0.0,1.0
2020-08-20,23.7,24.31,23.64,23.97,201160,19.6196415737613,20.1246196902167,19.5699715950935,19.8431564777661,242995.876457595,0.0,1.0
2020-08-21,23.28,23.89,23.15,23.69,278506,19.271951723087,19.7769298395425,19.1643334359736,19.6113632439833,336427.766796079,0.0,1.0
2020-08-24,24.45,24.55,23.18,23.42,186480,20.2405163071081,20.3232996048877,19.1891684253074,19.3878483399784,225262.830790478,0.0,1.0
2020-08-25,24.53,25.0,24.17,24.66,163611,20.3067429453318,20.6958244448958,20.0087230733253,20.4143612324453,197637.693095564,0.0,1.0
2020-08-26,23.8,24.55,23.7,24.55,205572,19.7024248715408,20.3232996048877,19.6196415737613,20.3232996048877,248325.453942836,0.0,1.0
2020-08-27,24.24,24.58,23.73,23.73,187541,20.066671381771,20.3481345942216,19.6444765630951,19.6444765630951,226544.490289988,0.0,1.0
2020-08-28,23.73,24.52,23.58,24.52,205774,19.6444765630951,20.2984646155538,19.5203016164258,20.2984646155538,248569.46451673,0.0,1.0
2020-08-31,23.26,23.85,23.25,23.52,248258,19.2553950635311,19.7438165204306,19.2471167337531,19.470631637758,299888.995315221,0.0,1.0
2020-09-01,23.55,23.63,22.96,22.98,198284,19.4954666270919,19.5616932653156,19.0070451701923,19.0236018297483,239521.745712457,0.0,1.0
2020-09-02,23.49,23.64,23.3,23.43,144970,19.4457966484241,19.5699715950935,19.2885083826429,19.3961266697564,175119.865828483,0.0,1.0
2020-09-03,23.67,24.51,23.55,23.75,186524,19.5948065844274,20.2901862857759,19.4954666270919,19.6610332226511,225315.981608553,0.0,1.0
2020-09-04,24.385,24.69,23.93,24.32,216170,20.1867071635514,20.4391962217791,19.8100431586543,20.1328980199947,261127.553260283,0.0,1.0
2020-09-08,22.92,24.03,22.71,23.99,264701,18.9739318510805,19.8928264564339,18.8000869257434,19.8597131373221,319751.697624787,0.0,1.0
2020-09-09,22.59,23.15,22.325,23.15,268346,18.7007469684079,19.1643334359736,18.481371229292,19.1643334359736,324154.759713114,0.0,1.0
2020-09-10,22.25,22.72,22.19,22.72,264619,18.4192837559573,18.8083652555213,18.3696137772896,18.8083652555213,319652.643827463,0.0,1.0
2020-09-11,22.05,22.38,21.82,22.38,250446,18.2537171603981,18.5269020430708,18.0633155755051,18.5269020430708,302532.040541356,0.0,1.0
2020-09-14,22.49,22.63,22.12,22.12,185412,18.6179636706283,18.7338602875197,18.3116654688438,18.3116654688438,223972.715479,0.0,1.0
2020-09-15,22.3,23.13,22.1,22.7,279284,18.4606754048471,19.1477767764176,18.2951088092879,18.7918085959654,337367.56989751,0.0,1.0
2020-09-16,22.51,22.87,22.07,22.32,387395,18.6345203301842,18.9325402021907,18.2702738199541,18.477232064403,467962.753829242,0.0,1.0
2020-09-17,22.5,22.61,22.11,22.22,377767,18.6262420004063,18.7173036279638,18.3033871390659,18.3944487666234,456332.388455738,0.0,1.0
2020-09-18,22.41,22.79,22.2,22.79,1018174,18.5517370324046,18.8663135639671,18.3778921070675,18.8663135639671,1229926.84189867,0.0,1.0
2020-09-21,20.82,22.27,20.59,22.08,340098,17.2354825977093,18.4358404155132,17.0450810128162,18.278552149732,410829.248317137,0.0,1.0
2020-09-22,20.56,21.03,20.34,20.9,251880,17.0202460234823,17.4093275230464,16.8381227683673,17.3017092359329,304264.274021373,0.0,1.0
2020-09-23,20.0,20.96,19.98,20.62,235023,16.5566595559167,17.3513792146007,16.5401028963608,17.0699160021501,283901.470832638,0.0,1.0
2020-09-24,20.23,20.71,19.61,20.28,193214,16.7470611408097,17.1444209701517,16.2338046945763,16.7884527896995,233397.321902356,0.0,1.0
2020-09-25,20.465,20.57,20.05,20.05,191202,16.9416018905917,17.0285243532603,16.5980512048065,16.5980512048065,230966.879948525,0.0,1.0
2020-09-28,21.17,21.39,20.8,20.8,201597,17.5252241399378,17.7073473950529,17.2189259381533,17.2189259381533,243523.76071894,0.0,1.0
2020-09-29,21.04,21.17,20.42,21.14,232360,17.4176058528243,17.5252241399378,16.9043494065909,17.5003891506039,280684.638365913,0.0,1.0
2020-09-30,21.37,21.53,21.04,21.07,368931,17.690790735497,17.8232440119443,17.4176058528243,17.4424408421582,445658.737807601,0.0,1.0
2020-10-01,21.65,21.68,20.98,21.38,261577,17.9225839692798,17.9474189586137,17.3679358741566,17.6990690652749,315977.989541402,0.0,1.0
2020-10-02,22.54,22.69,21.23,21.23,329784,18.6593553195181,18.7835302661875,17.5748941186056,17.5748941186056,398370.213370907,0.0,1.0
2020-10-05,23.86,23.89,22.79,22.79,314230,19.7520948502086,19.7769298395425,18.8663135639671,18.8663135639671,379581.399181101,0.0,1.0
2020-10-06,24.04,24.91,23.58,23.89,381057,19.9011047862118,20.6213194768942,19.5203016164258,19.7769298395425,460306.620080047,0.0,1.0
2020-10-07,24.64,25.08,23.66,24.58,286413,20.3978045728893,20.7620510831195,19.5865282546494,20.3481345942216,345979.210398934,0.0,1.0
2020-10-08,24.97,25.29,24.71,25.0,186877,20.670989455562,20.9358960084566,20.4557528813351,20.6958244448958,225742.396126298,0.0,1.0
2020-10-09,24.37,25.14,23.7883,25.09,153677,20.1742896688845,20.8117210617873,19.6927392257006,20.7703294128975,185637.687941807,0.0,1.0
2020-10-12,24.91,25.0,24.195,24.25,223216,20.6213194768942,20.6958244448958,20.0294188977702,20.074949711549,269638.931991244,0.0,1.0
2020-10-13,24.1,24.7,23.81,24.7,262474,19.9507747648796,20.4474745515571,19.7107032013188,20.4474745515571,317061.541446266,0.0,1.0
2020-10-14,23.81,24.47,23.8,24.25,122490,19.7107032013188,20.2570729666641,19.7024248715408,20.074949711549,147964.629684286,0.0,1.0
2020-10-15,24.4,24.615,23.02,23.42,163473,20.1991246582183,20.3771087484445,19.0567151488601,19.3878483399784,197470.992802509,0.0,1.0
2020-10-16,24.39,24.56,23.83,24.14,189192,20.1908463284404,20.3315779346657,19.7272598608747,19.9838880839914,228538.853940969,0.0,1.0
2020-10-19,24.23,25.0,24.19,24.7,110380,20.0583930519931,20.6958244448958,20.0252797328812,20.4474745515571,133336.074982051,0.0,1.0
2020-10-20,24.66,25.06,24.5,24.52,135562,20.4143612324453,20.7454944235636,20.2819079559979,20.2984646155538,163755.25454536,0.0,1.0
2020-10-21,25.22,25.28,24.63,24.63,177185,20.8779477000109,20.9276176786787,20.3895262431114,20.3895262431114,214034.720471958,0.0,1.0
2020-10-22,26.33,26.435,25.5,25.6,282115,21.7968423053643,21.8837647680329,21.1097409337938,21.1925242315734,340787.341851435,0.0,1.0
2020-10-23,26.6,27.0,26.1335,26.68,248095,22.0203572093692,22.3514904004875,21.6341731252274,22.0865838475928,299692.095693712,0.0,1.0
2020-10-26,26.35,26.735,25.82,26.29,203082,21.8133989649202,22.1321146613716,21.3746474866884,21.7637289862525,245317.600828999,0.0,1.0
2020-10-27,25.13,26.3,25.11,26.26,227117,20.8034427320093,21.7720073160304,20.7868860724534,21.7388939969186,274351.235202922,0.0,1.0
2020-10-28,24.45,25.17,23.85,24.56,301692,20.2405163071081,20.8365560511211,19.7438165204306,20.3315779346657,364435.831975766,0.0,1.0
2020-10-29,24.99,25.1,23.9,24.31,240711,20.6875461151179,20.7786077426754,19.7852081693204,20.1246196902167,290772.422042077,0.0,1.0
2020-10-30,25.29,25.46,24.87,24.9,218707,20.9358960084566,21.0766276146819,20.5882061577824,20.6130411471163,264192.18111161,0.0,1.0
2020-11-02,25.81,26.055,25.44,25.71,172800,21.3663691569105,21.5691882364705,21.060070955126,21.2835858591309,208737.758261446,0.0,1.0
2020-11-03,27.24,27.42,26.45,26.81,306745,22.5501703151585,22.6991802511618,21.8961822626998,22.1942021347063,370539.72024252,0.0,1.0
2020-11-04,24.67,26.43,24.59,26.28,188705,20.4226395622232,21.8796256031439,20.3564129239996,21.7554506564745,227950.571022721,0.0,1.0
2020-11-05,25.48,25.69,24.59,24.59,227368,21.0931842742378,21.267029199575,20.3564129239996,20.3564129239996,274654.436460582,0.0,1.0
2020-11-06,24.87,25.89,24.84,25.85,113045,20.5882061577824,21.4325957951341,20.5633711684485,21.3994824760223,136555.323395053,0.0,1.0
2020-11-09,29.63,30.52,26.83,26.92,500321,24.5286911320906,25.2654624823289,22.2107587942622,22.2852637622639,604374.328420862,0.0,1.0
2020-11-10,30.32,30.77,29.44,30.1,335869,25.0998958867697,25.4724207267778,24.3714028663094,24.9177726316546,405720.729916167,0.0,1.0
2020-11-11,29.73,30.42,29.06,30.42,305600,24.6114744298701,25.1826791845493,24.0568263347469,25.1826791845493,369156.59099941,0.0,1.0
2020-11-12,28.68,29.07,28.18,28.78,502838,23.9492080476335,24.2748771947247,23.5316835000806,24.0327129571441,602165.792343393,0.25,1.0
2020-11-13,29.41,29.66,28.8,29.1,256404,24.5587938870607,24.7675561608371,24.0494139390462,24.2999286675779,307052.605053746,0.0,1.0
2020-11-16,31.11,31.57,29.9,30.37,270869,25.9783773487405,26.3624999324891,24.9679679436625,25.3604410183622,324374.939853915,0.0,1.0
2020-11-17,31.21,31.3,30.03,30.41,269836,26.0618822582511,26.1370366768106,25.0765243260263,25.3938429821665,323137.886839841,0.0,1.0
2020-11-18,30.58,31.75,30.52,31.55,253056,25.5358013283344,26.5128087696082,25.4856983826281,26.345798950587,303043.259951018,0.0,1.0
2020-11-19,30.11,30.85,29.52,30.38,226337,25.1433282536347,25.761264584013,24.6506492875223,25.3687915093133,271046.338863863,0.0,1.0
2020-11-20,29.82,29.96,29.03,29.44,232993,24.9011640160541,25.0180708893689,24.2414752309205,24.5838453599139,279017.127694136,0.0,1.0
2020-11-23,30.53,30.835,29.93,30.33,224029,25.4940488735791,25.7487388475864,24.9930194165157,25.327039054558,268282.429515865,0.0,1.0
2020-11-24,32.42,32.74,31.1,31.1,262080,27.0722916633291,27.3395073737629,25.9700268577894,25.9700268577894,313849.810192063,0.0,1.0
2020-11-25,31.89,32.02,30.98,31.84,197037,26.629715642923,26.7382720252867,25.8698209663767,26.5879631881677,235958.581543092,0.0,1.0
2020-11-27,31.37,32.575,30.84,31.93,87907,26.195490113468,27.2017242730705,25.7529140930619,26.6631176067272,105271.654702967,0.0,1.0
2020-11-30,29.91,31.46,29.73,31.03,330579,24.9763184346136,26.2706445320275,24.8260095974945,25.911573421132,395879.717656754,0.0,1.0
2020-12-01,30.28,31.15,30.01,30.65,275350,25.2852865998027,26.0117793125447,25.0598233441241,25.5942547649918,329741.091408672,0.0,1.0
2020-12-02,31.035,31.19,30.04,30.04,161978,25.9157486666076,26.045181276349,25.0848748169773,25.0848748169773,193974.223730502,0.0,1.0
2020-12-03,30.895,31.24,30.55,31.04,167113,25.7988417932928,26.0869337311042,25.5107498554813,25.9199239120831,200123.562769483,0.0,1.0
2020-12-04,31.96,32.03,30.9,31.33,169768,26.6881690795804,26.7466225162378,25.8030170387683,26.1620881496638,203303.016547185,0.0,1.0
2020-12-07,32.11,32.26,31.18,31.64,150912,26.8134264438463,26.9386838081121,26.0368307853979,26.4209533691466,180722.308286419,0.0,1.0
2020-12-08,32.45,32.5,31.76,31.76,229455,27.0973431361822,27.1390955909375,26.5211592605592,26.5211592605592,274780.251059295,0.0,1.0
2020-12-09,32.5,33.23,32.3,32.55,277324,27.1390955909375,27.7486814303647,26.9720857719164,27.1808480456928,332105.0242739,0.0,1.0
2020-12-10,32.7,32.82,31.66,32.0,160171,27.3061054099587,27.4063113013714,26.4376543510487,26.7215710433846,191810.279106658,0.0,1.0
2020-12-11,32.74,32.925,31.8264,31.8264,210215,27.3395073737629,27.4939914563575,26.5766065204743,26.5766065204743,251739.689596782,0.0,1.0
2020-12-14,32.54,33.43,32.52,33.27,339283,27.1724975547417,27.9156912493859,27.1557965728396,27.782083394169,406303.056896345,0.0,1.0
2020-12-15,33.53,33.59,32.56,32.84,198182,27.9991961588965,28.0492991046028,27.1891985366439,27.4230122832735,237329.758407675,0.0,1.0
2020-12-16,33.38,33.72,31.8502,33.65,247479,27.8739387946306,28.1578554869666,26.5964806889378,28.0994020503091,296364.610716276,0.0,1.0
2020-12-17,33.42,33.48,31.825,31.825,271366,27.9073407584348,27.9574437041412,26.5754374517411,26.5754374517411,324970.114440551,0.0,1.0
2020-12-18,32.54,33.78,32.36,33.55,816800,27.1724975547417,28.2079584326729,27.0221887176227,28.0158971407986,978146.081215193,0.0,1.0
2020-12-21,32.09,32.73,31.51,32.24,229975,26.7967254619442,27.3311568828118,26.3123969867828,26.92198282621,275402.968936659,0.0,1.0
2020-12-22,31.66,32.28,31.53,32.28,165248,26.4376543510487,26.9553847900142,26.3290979686849,26.9553847900142,197890.161151625,0.0,1.0
2020-12-23,32.72,32.83,31.43,31.62,165835,27.3228063918608,27.4146617923224,26.2455930591743,26.4042523872444,198593.113832421,0.0,1.0
2020-12-24,32.9,33.09,32.49,33.09,119116,27.4731152289798,27.6317745570499,27.1307450999865,27.6317745570499,142645.505154296,0.0,1.0
2020-12-28,33.26,33.59,32.71,33.05,157691,27.7737329032179,28.0492991046028,27.3144559009097,27.5983725932457,188840.393845378,0.0,1.0
2020-12-29,32.275,33.455,32.06,33.26,178059,26.9512095445387,27.9365674767635,26.771673989091,27.7737329032179,213231.774088021,0.0,1.0
2020-12-30,32.65,32.99,32.53,32.53,218009,27.2643529552034,27.5482696475393,27.1641470637907,27.1641470637907,261073.272550982,0.0,1.0
2020-12-31,32.94,33.05,32.41,32.69,211534,27.5065171927841,27.5983725932457,27.063941172378,27.2977549190076,253319.237443406,0.0,1.0
2021-01-04,32.4,33.46,31.75,33.03,351060,27.0555906814269,27.9407427222391,26.5128087696082,27.5816716113436,420406.419284287,0.0,1.0
2021-01-05,32.94,33.26,32.14,32.59,222996,27.5065171927841,27.7737329032179,26.8384779166994,27.214250009497,267045.37650179,0.0,1.0
2021-01-06,36.38,37.09,33.91,33.91,458117,30.3790860799479,30.971970937473,28.3165148150366,28.3165148150366,548610.857355607,0.0,1.0
2021-01-07,36.96,37.49,36.52,36.63,320600,30.8634145551092,31.3059905755153,30.4959929532627,30.5878483537243,383929.52208324,0.0,1.0
2021-01-08,35.83,37.15,35.22,37.15,252618,29.9198090776397,31.0220738831793,29.4104291296252,31.0220738831793,302518.739892776,0.0,1.0
2021-01-11,36.42,36.5,35.16,35.16,183192,30.4124880437521,30.4792919713606,29.3603261839189,29.3603261839189,219378.718058244,0.0,1.0
2021-01-12,36.99,37.78,36.2,36.835,153491,30.8884660279624,31.548154813096,30.2287772428289,30.759033418221,183810.749451274,0.0,1.0
2021-01-13,36.6,37.23,36.04,36.69,105320,30.5627968808712,31.0888778107878,30.0951693876119,30.6379512994307,126124.320854045,0.0,1.0
2021-01-14,37.23,37.82,36.99,37.24,259802,31.0888778107878,31.5815567769002,30.8884660279624,31.0972283017389,311121.826875452,0.0,1.0
2021-01-15,36.48,37.09,36.27,36.6,239127,30.4625909894585,30.971970937473,30.2872306794863,30.5627968808712,286362.803578287,0.0,1.0
2021-01-19,36.77,37.23,36.49,36.91,163730,30.7047552270392,31.0888778107878,30.4709414804095,30.821662100354,196072.303963471,0.0,1.0
2021-01-20,36.63,36.99,36.28,36.61,116483,30.5878483537243,30.8884660279624,30.2955811704373,30.5711473718222,139492.397132945,0.0,1.0
2021-01-21,35.78,36.84,35.54,36.84,137277,29.8780566228844,30.7632086636966,29.6776448400591,30.7632086636966,164393.927021276,0.0,1.0
2021-01-22,36.85,36.9,35.16,35.18,391992,30.7715591546476,30.8133116094029,29.3603261839189,29.377027165821,469423.896507964,0.0,1.0
2021-01-25,36.26,36.75,35.42,36.54,253564,30.2788801885352,30.688054245137,29.5774389486464,30.5126939351648,303651.607415829,0.0,1.0
2021-01-26,34.46,38.0,34.32,38.0,222119,28.7757918173448,31.7318656140192,28.65888494403,31.7318656140192,265995.138850927,0.0,1.0
2021-01-27,33.47,34.1,32.85,33.53,277576,27.9490932131901,28.4751741431067,27.4313627742245,27.9991961588965,332406.802937547,0.0,1.0
2021-01-28,33.59,36.18,33.45,34.23,218410,28.0492991046028,30.2120762609267,27.932392231288,28.5837305254705,261553.483837182,0.0,1.0
2021-01-29,32.84,33.7651,32.265,33.57,324946,27.4230122832735,28.1955162011558,26.9428590535877,28.0325981227007,389134.006496757,0.0,1.0
2021-02-01,33.6,33.885,32.56,33.07,171337,28.0576495955539,28.295638587659,27.1891985366439,27.6150735751478,205181.947988696,0.0,1.0
2021-02-02,33.99,34.26,33.26,33.85,249981,28.3833187426451,28.6087819983237,27.7737329032179,28.2664118693303,299360.841733906,0.0,1.0
2021-02-03,33.54,34.22,33.12,33.71,144642,28.0075466498475,28.5753800345194,27.6568260299031,28.1495049960155,173213.76772665,0.0,1.0
2021-02-04,35.05,35.16,33.55,33.83,244165,29.2684707834572,29.3603261839189,28.0158971407986,28.2497108874282,292395.981782453,0.0,1.0
2021-02-05,34.98,35.365,34.25,35.0,175571,29.2100173467998,29.5315112484155,28.6004315073726,29.2267183287019,210252.308551705,0.0,1.0
2021-02-08,35.88,35.88,34.86,35.0,139224,29.961561532395,29.961561532395,29.1098114553871,29.2267183287019,166725.526458256,0.0,1.0
2021-02-09,36.54,36.54,35.3,35.55,124410,30.5126939351648,30.5126939351648,29.4772330572337,29.6859953310101,148985.252159625,0.0,1.0
2021-02-10,36.38,37.09,36.24,36.47,132365,30.3790860799479,30.971970937473,30.2621792066331,30.4542404985074,158511.638148933,0.0,1.0
2021-02-11,35.71,36.9,35.28,36.19,177108,30.0283654600035,31.0290306769568,29.6667805496758,30.431995127346,210618.413060944,0.25,1.0
2021-02-12,35.5,36.16,35.35,35.39,192576,29.8517774805411,30.4067682731371,29.7256432094966,29.7592790151085,229013.096605599,0.0,1.0
2021-02-16,35.84,36.06,35.23,35.5,297929,30.1376818282421,30.3226787591074,29.6247357926609,29.8517774805411,354299.823750672,0.0,1.0
2021-02-17,35.625,36.0,35.46,35.46,165229,29.9568893730782,30.2722250506896,29.8181416749292,29.8181416749292,196491.800323231,0.0,1.0
2021-02-18,35.37,35.95,35.19,35.73,623308,29.7424611123025,30.2301802936747,29.5910999870491,30.0451833628094,741243.432302273,0.0,1.0
2021-02-19,36.44,36.66,35.18,35.33,247337,30.6422189124202,30.8272158432856,29.5826910356461,29.7088253066906,294135.366167846,0.0,1.0
2021-02-22,37.09,37.4,36.41,36.41,199953,31.1888007536132,31.4494782471053,30.6169920582113,30.6169920582113,237785.890794177,0.0,1.0
2021-02-23,37.57,38.21,36.58,37.03,215355,31.5924304209558,32.1306033107458,30.7599442320618,31.1383470451954,256102.086550238,0.0,1.0
2021-02-24,38.32,38.68,37.03,38.02,261906,32.2231017761785,32.5258240266854,31.1383470451954,31.9708332340894,311460.950895158,0.0,1.0
2021-02-25,37.31,38.715,37.17,38.42,253773,31.3737976844786,32.5552553565958,31.256072364837,32.3071912902082,301789.114764522,0.0,1.0
2021-02-26,36.73,37.95,36.31,37.32,303583,30.8860785031063,31.9119705742686,30.5329025441816,31.3822066358815,361023.610973421,0.0,1.0
2021-03-01,37.83,37.93,37.08,37.58,200796,31.811063157433,31.8951526714627,31.1803918022103,31.6008393723587,238788.393912106,0.0,1.0
2021-03-02,37.17,37.855,37.09,37.72,181920,31.256072364837,31.8320855359404,31.1888007536132,31.7185646920003,216340.886374681,0.0,1.0
2021-03-03,38.02,38.95,37.5,37.5,312527,31.9708332340894,32.7528657145655,31.533567761135,31.533567761135,371659.895536609,0.0,1.0
2021-03-04,37.94,39.07,37.34,38.0,222541,31.9035616228656,32.8537731314012,31.3990245386875,31.9540153312835,264647.741835465,0.0,1.0
2021-03-05,38.87,39.05,37.93,38.5,328826,32.6855941033418,32.8369552285952,31.8951526714627,32.3744629014319,391042.811692176,0.0,1.0
2021-03-08,39.65,40.56,38.93,39.45,418387,33.3414923127734,34.1067068904436,32.7360478117596,33.173313284714,497549.551603142,0.0,1.0
2021-03-09,38.9,40.12,38.095,39.31,271911,32.7108209575507,33.7367130287129,32.0339003696117,33.0555879650724,323358.986120414,0.0,1.0
2021-03-10,39.57,39.86,38.835,39.05,566332,33.2742207015496,33.5180802922358,32.6561627734314,32.8369552285952,673487.06498651,0.0,1.0
2021-03-11,40.07,40.25,38.99,39.51,278166,33.6946682716981,33.8460293969516,32.7865015201774,33.2237669931318,330797.487902921,0.0,1.0
2021-03-12,41.23,41.32,40.01,40.01,225888,34.6701066344425,34.7457871970693,33.6442145632803,33.6442145632803,268628.024084235,0.0,1.0
2021-03-15,40.21,41.21,39.73,41.21,267120,33.8123935913397,34.6532887316366,33.4087639239971,34.6532887316366,317661.486193957,0.0,1.0
2021-03-16,39.91,40.01,39.08,39.93,219151,33.5601250492506,33.6442145632803,32.8621820828041,33.5769429520565,260616.323603219,0.0,1.0
2021-03-17,40.045,40.745,39.06,40.16,191046,33.6736458931907,34.2622724913985,32.8453641799982,33.7703488343248,227193.606960957,0.0,1.0
2021-03-18,40.08,41.8448,39.65,40.62,340320,33.7030772231011,35.1870889666971,33.3414923127734,34.1571605988614,404711.578996434,0.0,1.0
2021-03-19,39.94,40.46,38.93,39.76,1404056,33.5853519034595,34.0226173764139,32.7360478117596,33.4339907782061,1669715.91666496,0.0,1.0
2021-03-22,38.51,39.69,38.27,39.51,239298,32.3828718528349,33.3751281183853,32.1810570191636,33.2237669931318,284575.315675507,0.0,1.0
2021-03-23,37.13,38.39,36.83,38.1,353767,31.2224365592251,32.2819644359993,30.970168017136,32.0381048453131,420702.871317677,0.0,1.0
2021-03-24,36.78,38.68,36.77,37.58,242777,30.9281232601212,32.5258240266854,30.9197143087182,31.6008393723587,288712.573501461,0.0,1.0
2021-03-25,37.92,38.17,36.29,36.78,192688,31.8867437200597,32.0969675051339,30.5160846413757,30.9281232601212,229146.288004422,0.0,1.0
2021-03-26,39.5,39.56,38.095,38.64,219018,33.2153580417289,33.2658117501467,32.0339003696117,32.4921882210735,260458.158817116,0.0,1.0
2021-03-29,37.92,39.32,37.83,38.76,246755,31.8867437200597,33.0639969164754,31.811063157433,32.5930956379091,293443.24657753,0.0,1.0
2021-03-30,38.58,39.03,38.19,38.43,147443,32.4417345126557,32.8201373257893,32.1137854079399,32.3156002416111,175340.530506498,0.0,1.0
2021-03-31,38.36,39.03,37.9817,38.48,290654,32.2567375817903,32.8201373257893,31.938626950216,32.357644998626,345648.328871738,0.0,1.0
2021-04-01,38.58,38.675,37.93,38.04,137517,32.4417345126557,32.5216195509839,31.8951526714627,31.9876511368953,163536.442785768,0.0,1.0
2021-04-05,38.86,39.25,38.44,39.14,148081,32.6771851519388,33.0051342566546,32.3240091930141,32.912635791222,176099.245796224,0.0,1.0
2021-04-06,38.42,39.095,38.29,38.77,121826,32.3071912902082,32.8747955099086,32.1978749219696,32.6015045893121,144876.565652385,0.0,1.0
2021-04-07,38.07,38.87,37.91,38.74,158082,32.0128779911042,32.6855941033418,31.8783347686567,32.5762777351032,187992.524185809,0.0,1.0
2021-04-08,38.14,38.33,37.105,38.09,131839,32.071740650925,32.2315107275814,31.2014141807177,32.0296958939102,156784.114548986,0.0,1.0
2021-04-09,38.93,39.12,38.09,38.3,168424,32.7360478117596,32.895817888416,32.0296958939102,32.2062838733725,200291.322816454,0.0,1.0
2021-04-12,39.14,39.54,38.98,39.05,105850,32.912635791222,33.2489938473407,32.7780925687744,32.8369552285952,125877.763977352,0.0,1.0
2021-04-13,38.12,38.79,37.9,38.72,168300,32.0549227481191,32.618322492118,31.8699258172538,32.5594598322972,200143.860910613,0.0,1.0
2021-04-14,38.85,39.36,38.09,38.19,172051,32.6687762005358,33.0976327220873,32.0296958939102,32.1137854079399,204604.583562281,0.0,1.0
2021-04-15,38.69,38.9,37.72,38.7,113329,32.5342329780883,32.7108209575507,31.7185646920003,32.5426419294913,134771.857475573,0.0,1.0
2021-04-16,38.96,39.26,36.77,39.26,112843,32.7612746659685,33.0135432080576,30.9197143087182,33.0135432080576,134193.901941392,0.0,1.0
2021-04-19,38.85,39.29,38.37,38.9,179212,32.6687762005358,33.0387700622665,32.2651465331933,32.7108209575507,213120.508624557,0.0,1.0
2021-04-20,37.35,39.0,37.08,38.59,187584,31.4074334900904,32.7949104715804,31.1803918022103,32.4501434640586,223076.56568661,0.0,1.0
2021-04-21,38.26,38.27,37.4,37.65,140624,32.1726480677607,32.1810570191636,31.4494782471053,31.6597020321795,167231.314894201,0.0,1.0
2021-04-22,37.34,38.37,37.28,38.18,193323,31.3990245386875,32.2651465331933,31.3485708302697,32.1053764565369,229901.435667394,0.0,1.0
2021-04-23,39.15,39.66,37.65,37.67,206905,32.9210447426249,33.3499012641764,31.6597020321795,31.6765199349855,246053.271192576,0.0,1.0
2021-04-26,38.77,40.015,38.6207,38.83,234977,32.6015045893121,33.6484190389818,32.4759589448658,32.6519582977299,279436.743940542,0.0,1.0
2021-04-27,39.0,39.03,38.51,38.99,243517,32.7949104715804,32.8201373257893,32.3828718528349,32.7865015201774,289592.588100831,0.0,1.0
2021-04-28,38.7,39.43,38.41,38.93,102686,32.5426419294913,33.1564953819081,32.2987823388052,32.7360478117596,122115.10696059,0.0,1.0
2021-04-29,38.97,39.555,38.85,39.19,157461,32.7696836173715,33.2616072744452,32.6687762005358,32.9546805482368,187254.025447689,0.0,1.0
2021-04-30,38.67,39.41,38.4801,38.66,295427,32.5174150752824,33.1396774791021,32.35772908814,32.5090061238794,351324.423037669,0.0,1.0
2021-05-03,39.57,39.76,38.65,39.2,211676,33.2742207015496,33.4339907782061,32.5005971724765,32.9630894996398,251726.986940672,0.0,1.0
2021-05-04,39.62,39.95,38.815,39.25,243611,33.3162654585645,33.5937608548625,32.6393448706255,33.0051342566546,289704.373739129,0.0,1.0
2021-05-05,40.11,40.34,39.23,40.3246,265349,33.72830407731,33.9217099595783,32.9883163538487,33.9087601744177,315555.397200061,0.0,1.0
2021-05-06,40.79,40.79,39.73,40.22,165907,34.3001127727119,34.3001127727119,33.4087639239971,33.8208025427426,197298.08396968,0.0,1.0
2021-05-07,40.74,40.76,40.0175,40.19,115433,34.258068015697,34.274885918503,33.6505212768325,33.7955756885337,137273.953039185,0.0,1.0
2021-05-10,39.85,41.28,39.85,40.73,202912,33.5096713408328,34.7121513914574,33.5096713408328,34.2496590642941,241304.759982735,0.0,1.0
2021-05-11,40.16,40.64,39.37,39.4,252131,33.7703488343248,34.1739785016674,33.1060416734903,33.1312685276992,299836.433721057,0.0,1.0
2021-05-12,39.87,40.76,39.68,40.47,459460,33.5264892436387,34.274885918503,33.3667191669823,34.0310263278169,546393.929494893,0.0,1.0
2021-05-13,41.47,41.76,39.56,39.66,334782,34.8719214681138,35.1157810587999,33.2658117501467,33.3499012641764,398125.740008182,0.0,1.0
2021-05-14,41.89,41.97,41.33,41.8,147616,35.2250974270385,35.2923690382623,34.7541961484722,35.1494168644118,175546.263649323,0.0,1.0
2021-05-17,42.07,42.1,41.28,41.68,191976,35.376458552292,35.4016854065009,34.7121513914574,35.0485094475762,228299.571254759,0.0,1.0
2021-05-18,41.47,42.45,41.46,41.93,512352,34.8719214681138,35.6959987056048,34.8635125167108,35.2587332326504,609293.567589273,0.0,1.0
2021-05-19,41.06,41.15,40.15,41.02,287057,34.5271544605921,34.6028350232188,33.7619398829219,34.4935186549802,341370.744393451,0.0,1.0
2021-05-20,41.13,41.35,40.13,40.64,255488,34.821467759696,35.0077240910146,33.9748480718843,34.4066241126683,301774.224812049,0.28,1.0
2021-05-21,42.02,42.22,41.26,41.55,250914,35.5749592818484,35.7442832194108,34.9315283191115,35.1770480285769,296371.562830702,0.0,1.0
2021-05-24,41.48,42.01,41.45,42.0,152703,35.1177846504301,35.5664930849703,35.0923860597957,35.5580268880922,180367.882058939,0.0,1.0
2021-05-25,39.56,41.83,39.54,41.46,446985,33.4922748498316,35.4141015411642,33.4753424560754,35.1008522566739,527964.334440809,0.0,1.0
2021-05-26,40.29,40.43,39.4,39.8,175921,34.1103072219341,34.2288339782278,33.3568156997817,33.6954635749064,207792.238395386,0.0,1.0
2021-05-27,41.07,41.19,40.53,40.53,168929,34.7706705784273,34.8722649409647,34.313495947009,34.313495947009,199533.512428273,0.0,1.0
2021-05-28,41.02,41.22,40.19,41.02,137645,34.7283395940367,34.8976635315991,34.025645253153,34.7283395940367,162581.855798528,0.0,1.0
2021-06-01,41.34,41.62,40.635,41.43,330460,34.9992578941365,35.2363114067237,34.4023910142292,35.0754536660395,390328.744721433,0.0,1.0
2021-06-02,40.64,41.55,40.46,41.3,307138,34.4066241126683,35.1770480285769,34.2542325688621,34.965393106624,362781.546923233,0.0,1.0
2021-06-03,40.49,40.97,40.31,40.65,216470,34.2796311594965,34.6860086096461,34.1272396156904,34.4150903095464,255687.415632296,0.0,1.0
2021-06-04,40.42,40.96,40.175,40.46,172348,34.2203677813497,34.677542412768,34.0129459578358,34.2542325688621,203571.925483416,0.0,1.0
2021-06-07,40.5,40.88,40.29,40.56,227072,34.2880973563746,34.6098128377431,34.1103072219341,34.3388945376433,268210.157723735,0.0,1.0
2021-06-08,40.46,40.72,40.01,40.27,187376,34.2542325688621,34.4743536876932,33.8732537093469,34.0933748281779,221322.516706783,0.0,1.0
2021-06-09,39.63,40.21,39.58,40.21,250461,33.5515382279784,34.0425776469092,33.5092072435878,34.0425776469092,295836.493771334,0.0,1.0
2021-06-10,38.79,40.26,38.77,40.1,286875,32.8403776902166,34.0849086312998,32.8234452964603,33.9494494812499,338847.541735645,0.0,1.0
2021-06-11,38.95,39.7,38.7,39.04,265811,32.9758368402665,33.6108016061252,32.7641819183135,33.0520326121695,313967.421058975,0.0,1.0
2021-06-14,38.59,39.3525,38.28,39.16,357283,32.6710537526542,33.3166012646107,32.4086016494326,33.1536269747069,422011.211342698,0.0,1.0
2021-06-15,39.06,39.46,38.4899,38.68,363601,33.0689650059257,33.4076128810504,32.5863071219043,32.7472495245573,429473.830144217,0.0,1.0
2021-06-16,39.33,39.64,38.39,38.81,322475,33.2975523216349,33.5600044248565,32.5017298150919,32.8573100839728,380897.119028155,0.0,1.0
2021-06-17,37.35,39.4,37.28,39.25,366102,31.6212453397677,33.3568156997817,31.5619819616209,33.22982274661,432427.931065806,0.0,1.0
2021-06-18,35.52,36.985,35.47,35.89,706507,30.0719313110723,31.3122291537164,30.0296003266817,30.3851805955626,834503.390567407,0.0,1.0
2021-06-21,36.97,37.16,35.95,35.95,453450,31.2995298583992,31.4603875990835,30.4359777768313,30.4359777768313,535600.584923846,0.0,1.0
2021-06-22,37.27,37.43,36.43,36.93,359407,31.5535157647428,31.6889749147926,30.8423552269809,31.2656650708868,424520.01196543,0.0,1.0
2021-06-23,37.01,37.5413,36.96,37.47,377819,31.3333946459117,31.7832036860461,31.2910636615211,31.7228397023051,446267.675367389,0.0,1.0
2021-06-24,37.67,37.88,36.83,37.11,374486,31.8921636398674,32.0699537743079,31.1810031021056,31.4180566146929,442330.842751773,0.0,1.0
2021-06-25,37.23,38.04,37.04,37.76,1138295,31.5196509772303,32.2054129243578,31.3587932365461,31.9683594117705,1344517.5164095,0.0,1.0
2021-06-28,36.59,37.28,35.845,35.845,410366,30.9778143770308,31.5619819616209,30.3470827096111,30.3470827096111,484711.147056696,0.0,1.0
2021-06-29,36.19,37.03,36.13,36.87,269467,30.6391665019061,31.3503270396679,30.5883693206374,31.2148678896181,318285.770906768,0.0,1.0
2021-06-30,36.22,36.48,35.74,35.92,416152,30.6645650925405,30.8846862113715,30.2581876423908,30.4105791861969,491545.38453463,0.0,1.0
2021-07-01,36.71,37.135,36.28,36.57,243720,31.0794087395682,31.4392221068882,30.7153622738092,30.9608819832746,287874.240947491,0.0,1.0
2021-07-02,36.2,36.77,36.12,36.46,238108,30.6476326987842,31.1302059208369,30.5799031237593,30.8677538176153,281245.526684413,0.0,1.0
2021-07-06,35.33,36.03,35.03,36.03,301815,29.911073570388,30.5037073518562,29.6570876640445,30.5037073518562,356494.190183682,0.0,1.0
2021-07-07,35.52,36.01,35.04,35.04,359921,30.0719313110723,30.4867749581,29.6655538609226,29.6655538609226,425127.132266788,0.0,1.0
2021-07-08,35.13,35.54,34.65,34.72,325263,29.7417496328257,30.0888637048285,29.3353721826761,29.3946355608229,384190.215137467,0.0,1.0
2021-07-09,36.48,36.5,35.69,35.87,230222,30.8846862113715,30.9016186051277,30.2158566580002,30.3682482018064,271930.836613381,0.0,1.0
2021-07-12,36.7,36.74,35.71,36.02,179861,31.0709425426901,31.1048073302026,30.2327890517565,30.4952411549781,212446.039927198,0.0,1.0
2021-07-13,36.0,36.6,35.9,36.6,283896,30.4783087612219,30.9862805739089,30.3936467924407,30.9862805739089,335328.842557151,0.0,1.0
2021-07-14,35.86,36.72,35.54,36.1,458212,30.3597820049282,31.0878749364463,30.0888637048285,30.5629707300031,541225.30647067,0.0,1.0
2021-07-15,36.41,36.48,35.54,35.54,539551,30.8254228332247,30.8846862113715,30.0888637048285,30.0888637048285,637300.322408745,0.0,1.0
2021-07-16,35.4,36.75,35.34,36.75,305562,29.9703369485348,31.1132735270807,29.9195397672661,31.1132735270807,360920.026310509,0.0,1.0
2021-07-19,34.22,34.8689,33.96,34.61,665017,28.971325716917,29.520697232338,28.751204598086,29.3015073951636,785496.73433521,0.0,1.0
2021-07-20,35.34,36.18,34.25,34.26,480016,29.9195397672661,30.630700305028,28.9967243075514,29.0051905044295,566979.491394432,0.0,1.0
2021-07-21,35.94,36.375,35.15,35.86,320755,30.4275115799532,30.7957911441513,29.7586820265819,30.3597820049282,378865.510237618,0.0,1.0
2021-07-22,34.46,36.95,34.37,35.59,392186,29.1745144419918,31.282597464643,29.0983186700888,30.1311946892191,463237.514607881,0.0,1.0
2021-07-23,35.16,35.53,34.72,35.0,433101,29.76714822346,30.0803975079504,29.3946355608229,29.6316890734102,511564.999296731,0.0,1.0
2021-07-26,35.61,36.05,35.15,35.23,302960,30.1481270829753,30.5206397456125,29.7586820265819,29.8264116016068,357846.627430871,0.0,1.0
2021-07-27,35.65,35.935,35.21,35.21,335897,30.1819918704878,30.4232784815141,29.8094792078506,29.8094792078506,396750.754601753,0.0,1.0
2021-07-28,35.77,36.15,35.14,35.74,403719,30.2835862330252,30.6053017143936,29.7502158297038,30.2581876423908,476859.924015591,0.0,1.0
2021-07-29,36.06,36.32,35.81,36.06,192968,30.5291059424906,30.7492270613216,30.3174510205377,30.5291059424906,227927.607611831,0.0,1.0
2021-07-30,35.47,36.4133,35.46,35.78,301520,30.0296003266817,30.8282166781945,30.0211341298035,30.2920524299033,356145.745652746,0.0,1.0
2021-08-02,35.05,36.4,35.0,35.71,316379,29.6740200578007,30.8169566363466,29.6316890734102,30.2327890517565,373696.719500764,0.0,1.0
2021-08-03,35.68,35.75,34.69,35.34,311093,30.2073904611221,30.2666538392689,29.3692369701885,29.9195397672661,367453.065973567,0.0,1.0
2021-08-04,35.32,35.7,35.0,35.12,266259,29.9026073735099,30.2243228548784,29.6316890734102,29.7332834359476,314496.584278836,0.0,1.0
2021-08-05,35.97,36.08,35.55,35.55,134266,30.4529101705875,30.5460383362468,30.0973299017066,30.0973299017066,158590.689459444,0.0,1.0
2021-08-06,37.19,37.36,36.45,36.65,248259,31.4857861897178,31.6297115366458,30.8592876207372,31.0286115582995,293235.562052286,0.0,1.0
2021-08-09,36.79,37.43,36.64,37.02,289458,31.1471383145931,31.6889749147926,31.0201453614214,31.3418608427898,341898.498425155,0.0,1.0
2021-08-10,37.39,37.42,36.77,36.77,152120,31.6551101272802,31.6805087179145,31.1302059208369,31.1302059208369,179679.261172379,0.0,1.0
2021-08-11,38.06,38.09,37.09,37.44,243910,32.222345318114,32.2477439087484,31.4011242209367,31.6974411116707,288098.662848771,0.0,1.0
2021-08-12,37.99,38.11,37.68,37.89,264639,32.4001354525545,32.5024786021809,32.1357489826863,32.3148494945325,310296.098135829,0.28,1.0
2021-08-13,37.67,38.2,37.59,38.02,233796,32.1272203868841,32.5792359644007,32.0589916204665,32.4257212399611,274131.87988076,0.0,1.0
2021-08-16,37.53,37.85,37.24,37.44,205483,32.0078200456533,32.2807351113237,31.7604907673895,31.9310626834335,240934.152310297,0.0,1.0
2021-08-17,37.21,37.64,36.85,37.15,195953,31.7349049799829,32.1016345994775,31.4278755311038,31.6837334051698,229759.979889624,0.0,1.0
2021-08-18,36.95,37.68,36.87,37.05,227955,31.5131614891258,32.1357489826863,31.4449327227082,31.5984474471478,267283.155734993,0.0,1.0
2021-08-19,36.79,36.9,36.415,36.44,230598,31.3767039562906,31.4705185101148,31.0568816137081,31.0782031032136,270382.141853339,0.0,1.0
2021-08-20,37.49,37.57,36.39,36.64,228167,31.9737056624445,32.0419344288621,31.0355601242026,31.2487750192576,267531.731239,0.0,1.0
2021-08-23,37.51,38.02,37.42,37.65,215329,31.9907628540489,32.4257212399611,31.9140054918291,32.1101631952797,252478.842935055,0.0,1.0
2021-08-24,37.6,37.78,37.41,37.59,165979,32.0675202162687,32.2210349407083,31.9054768960269,32.0589916204665,194614.686695789,0.0,1.0
2021-08-25,37.58,37.96,37.53,37.54,182244,32.0504630246643,32.3745496651479,32.0078200456533,32.0163486414555,213685.821472519,0.0,1.0
2021-08-26,36.71,37.59,36.66,37.59,210942,31.308475189873,32.0589916204665,31.265832210862,32.0589916204665,247334.971538466,0.0,1.0
2021-08-27,37.98,37.995,36.89,36.89,286882,32.3916068567523,32.4043997504556,31.4619899143126,31.4619899143126,336376.59311516,0.0,1.0
2021-08-30,36.8,37.91,36.71,37.91,201077,31.3852325520928,32.3319066861369,31.308475189873,32.3319066861369,235768.002920424,0.0,1.0
2021-08-31,37.0,37.4,36.84,36.93,220080,31.5558044681368,31.8969483002247,31.4193469353016,31.4961042975214,258049.513781919,0.0,1.0
2021-09-01,36.54,37.12,36.33,37.12,117558,31.1634890612356,31.6581476177632,30.9843885493894,31.6581476177632,137839.807075495,0.0,1.0
2021-09-02,36.36,36.85,36.26,36.53,145457,31.009974336796,31.4278755311038,30.924688378774,31.1549604654334,170552.108897567,0.0,1.0
2021-09-03,36.19,36.83,35.95,36.48,143229,30.8649882081586,31.4108183394994,30.6603019089059,31.1123174864224,167939.721053574,0.0,1.0
2021-09-07,35.67,36.64,35.62,36.23,305089,30.4215012264443,31.2487750192576,30.3788582474333,30.8991025913674,357724.773310668,0.0,1.0
2021-09-08,35.03,35.59,34.85,35.46,284865,29.8756710951035,30.3532724600267,29.722156370664,30.2424007145981,334011.608249211,0.0,1.0
2021-09-09,35.0,35.47,34.89,35.07,317673,29.8500853076969,30.2509293104003,29.7562707538728,29.9097854783123,372479.840020191,0.0,1.0
2021-09-10,34.5,35.4,34.42,35.14,208001,29.423655517587,30.1912291397849,29.3554267511694,29.9694856489277,243886.572683356,0.0,1.0
2021-09-13,34.56,35.055,34.25,34.74,276531,29.4748270924002,29.896992584609,29.210440622532,29.6283418168398,324239.776879443,0.0,1.0
2021-09-14,33.64,34.75,33.49,34.75,312081,28.6901962785979,29.636870412642,28.5622673415649,29.636870412642,365923.074839036,0.0,1.0
2021-09-15,33.97,34.14,33.54,33.62,391990,28.9716399400704,29.1166260687078,28.6049103205759,28.6731390869935,459618.451960081,0.0,1.0
2021-09-16,33.76,34.55,33.59,34.53,335580,28.7925394282242,29.466298496598,28.6475532995869,29.4492413049936,393476.262427011,0.0,1.0
2021-09-17,34.15,34.69,33.75,34.04,1727525,29.12515466451,29.5856988378288,28.784010832422,29.0313401106858,2025567.91301395,0.0,1.0
2021-09-20,33.53,34.08,32.73,34.08,351534,28.5963817247737,29.0654544938946,27.9140940605977,29.0654544938946,412182.741629467,0.0,1.0
2021-09-21,33.44,33.79,33.11,33.73,364643,28.5196243625539,28.8181252156308,28.2381807010813,28.7669536408177,427553.384469194,0.0,1.0
2021-09-22,34.18,34.4883,33.66,33.74,270657,29.1507404519166,29.4136770604984,28.7072534702023,28.7754822366199,317352.359376921,0.0,1.0
2021-09-23,35.33,35.65,34.04,34.42,234521,30.1315289691695,30.4044440348399,29.0313401106858,29.3554267511694,274981.961203424,0.0,1.0
2021-09-24,35.77,35.91,35.105,35.31,191064,30.5067871844663,30.6261875256971,29.93963556362,30.1144717775651,224027.500459962,0.0,1.0
2021-09-27,37.25,37.45,35.21,36.05,319395,31.7690193631917,31.9395912792357,30.0291858195431,30.7455878669278,374498.929727263,0.0,1.0
2021-09-28,36.88,37.67,36.32,37.45,214959,31.4534613185104,32.1272203868841,30.9758599535872,31.9395912792357,252045.008329005,0.0,1.0
2021-09-29,37.33,37.4,36.58,36.84,139295,31.8372481296093,31.8969483002247,31.1976034444444,31.4193469353016,163327.003917905,0.0,1.0
2021-09-30,36.85,37.66,36.8,37.46,172184,31.4278755311038,32.1186917910819,31.3852325520928,31.9481198750379,201890.21029183,0.0,1.0
2021-10-01,37.79,38.05,36.87,37.01,166354,32.2295635365105,32.4513070273677,31.4449327227082,31.564333063939,195054.383931649,0.0,1.0
2021-10-04,37.92,38.3185,37.49,37.79,238854,32.3404352819391,32.6802998246567,31.9737056624445,32.2295635365105,280062.516198048,0.0,1.0
2021-10-05,37.93,38.32,37.62,38.21,122501,32.3489638777413,32.6815791140271,32.0845774078731,32.5877645602029,143635.602907119,0.0,1.0
2021-10-06,37.74,37.8,36.96,37.54,127451,32.1869205574995,32.2380921323127,31.521690084928,32.0163486414555,149439.606420481,0.0,1.0
2021-10-07,38.05,38.35,37.96,38.1,354026,32.4513070273677,32.7071649014337,32.3745496651479,32.4939500063787,415104.676327506,0.0,1.0
2021-10-08,38.36,38.49,37.88,38.08,126382,32.7156934972358,32.8265652426644,32.3063208987303,32.4768928147743,148186.176166787,0.0,1.0
2021-10-11,37.54,38.5,37.09,38.5,169218,32.0163486414555,32.8350938384666,31.6325618303566,32.8350938384666,198412.498287663,0.0,1.0
2021-10-12,37.41,37.55,37.06,37.55,160929,31.9054768960269,32.0248772372577,31.60697604295,32.0248772372577,188693.430586198,0.0,1.0
2021-10-13,37.15,37.465,36.6,37.04,195890,31.6837334051698,31.952384172939,31.2146606360488,31.5899188513456,229686.110753999,0.0,1.0
2021-10-14,37.4,37.63,37.12,37.34,239814,31.8969483002247,32.0931060036753,31.6581476177632,31.8457767254115,281188.141121852,0.0,1.0
2021-10-15,37.38,38.28,37.35,38.28,256597,31.8798911086203,32.6474647308183,31.8543053212137,32.6474647308183,300866.644347052,0.0,1.0
2021-10-18,36.75,37.55,36.71,37.22,156259,31.3425895730818,32.0248772372577,31.308475189873,31.7434335757851,183217.734342279,0.0,1.0
2021-10-19,36.86,37.1,36.41,36.99,179871,31.436404126906,31.6410904261588,31.052617315807,31.5472758723346,210903.417363993,0.0,1.0
2021-10-20,37.64,37.65,36.1,36.77,142744,32.1016345994775,32.1101631952797,30.7882308459388,31.3596467646862,167371.045961861,0.0,1.0
2021-10-21,37.29,37.92,36.4101,37.64,136880,31.8031337464005,32.3404352819391,31.052702601765,32.1016345994775,160495.353718962,0.0,1.0
2021-10-22,36.9,37.57,36.33,37.17,483971,31.4705185101148,32.0419344288621,30.9843885493894,31.7007905967742,567468.562497951,0.0,1.0
2021-10-25,37.33,37.62,36.64,36.82,233006,31.8372481296093,32.0845774078731,31.2487750192576,31.4022897436972,273205.584370547,0.0,1.0
2021-10-26,36.86,37.465,36.8,37.29,214701,31.436404126906,31.952384172939,31.3852325520928,31.8031337464005,251742.496630733,0.0,1.0
2021-10-27,34.77,36.57,34.75,36.57,340593,29.6539276042464,31.1890748486422,29.636870412642,31.1890748486422,399354.135075995,0.0,1.0
2021-10-28,35.39,36.23,35.0,35.0,190569,30.1827005439827,30.8991025913674,29.8500853076969,29.8500853076969,223447.100108627,0.0,1.0
2021-10-29,35.87,36.02,35.49,35.55,221270,30.5920731424883,30.7200020795213,30.2679865020047,30.3191580768179,259444.81967705,0.0,1.0
2021-11-01,37.66,37.82,36.06,36.06,339077,32.1186917910819,32.2551493239171,30.75411646273,30.75411646273,397576.585717156,0.0,1.0
2021-11-02,37.1,37.7,36.92,37.56,224276,31.6410904261588,32.1528061742907,31.4875757017192,32.0334058330599,262969.432719709,0.0,1.0
2021-11-03,37.36,38.12,36.87,36.87,499349,31.8628339170159,32.5110071979831,31.4449327227082,31.4449327227082,585499.666746127,0.0,1.0
2021-11-04,36.18,37.37,36.095,37.37,273769,30.8564596123564,31.8713625128181,30.7839665480377,31.8713625128181,321001.260171584,0.0,1.0
2021-11-05,36.8,37.26,36.625,36.7,474193,31.3852325520928,31.7775479589939,31.2359821255543,31.2999465940708,556003.603638629,0.0,1.0
2021-11-08,37.25,37.48,36.935,37.01,155274,31.7690193631917,31.9651770666423,31.5003685954225,31.564333063939,182062.796269419,0.0,1.0
2021-11-09,36.91,37.1,36.51,36.91,232817,31.479047105917,31.6410904261588,31.137903273829,31.479047105917,272983.976963672,0.0,1.0
2021-11-10,36.93,37.165,36.64,36.64,147614,31.7349049799829,31.9368465632566,31.4857004729644,31.4857004729644,171778.835431791,0.28,1.0
2021-11-11,37.07,37.45,36.7,37.0,187194,31.8552106040609,32.1817544408438,31.5372600261407,31.7950577920219,217838.195020923,0.0,1.0
2021-11-12,36.52,37.07,36.345,37.06,169810,31.3825813666119,31.8552106040609,31.2321993365145,31.8466173451982,197608.384331245,0.0,1.0
2021-11-15,36.28,36.83,36.17,36.61,189165,31.1763431539069,31.6489723913559,31.0818173064171,31.4599206963763,220131.853377421,0.0,1.0
2021-11-16,36.19,36.56,35.96,36.23,184271,31.0990038241425,31.4169544020627,30.9013588703002,31.1333768595933,214436.691532317,0.0,1.0
2021-11-17,35.5,36.32,35.17,35.93,147121,30.5060689626156,31.2107161893577,30.2224914201462,30.8755790937121,171205.129916949,0.0,1.0
2021-11-18,35.14,35.54,35.0,35.4,318166,30.1967116435581,30.5404419980664,30.0764060194802,30.4201363739885,370250.687292473,0.0,1.0
2021-11-19,34.86,34.96,34.26,34.66,249479,29.9561003954023,30.0420329840293,29.4405048636397,29.7842352181481,290319.42827027,0.0,1.0
2021-11-22,35.96,36.38,35.29,35.34,233169,30.9013588703002,31.262275742534,30.3256105264987,30.3685768208123,271339.434462823,0.0,1.0
2021-11-23,36.16,36.5668,36.02,36.39,160106,31.0732240475544,31.4227978180894,30.9529184234765,31.2708690013967,186315.811682105,0.0,1.0
2021-11-24,35.69,36.11,35.66,35.88,105307,30.6693408810071,31.0302577532408,30.6435611044189,30.8326127993985,122546.058116544,0.0,1.0
2021-11-26,33.63,35.36,33.09,34.43,241924,28.8991295552891,30.3857633385377,28.4350935767028,29.5865902643058,281527.653088464,0.0,1.0
2021-11-29,33.28,34.42,33.16,34.35,221597,28.5983654950943,29.5779970054431,28.4952463887418,29.5178441934041,257873.064852781,0.0,1.0
2021-11-30,32.51,33.29,32.32,33.29,286553,27.9366845626657,28.606958753957,27.7734126442743,28.606958753957,333462.54846753,0.0,1.0
2021-12-01,32.49,33.76,32.31,33.26,318340,27.9194980449403,29.0108419205043,27.7648193854116,28.5811789773689,370453.171591829,0.0,1.0
2021-12-02,34.15,34.24,32.54,32.65,592994,29.3459790161499,29.4233183459143,27.9624643392539,28.0569901867437,690068.819610873,0.0,1.0
2021-12-03,34.11,34.59,33.78,34.27,368507,29.3116059806991,29.7240824061091,29.0280284382297,29.4490981225025,428832.653464189,0.0,1.0
2021-12-06,35.24,35.625,34.4,34.77,349335,30.2826442321852,30.6134846983995,29.5608104877177,29.8787610656379,406522.142043197,0.0,1.0
2021-12-07,34.77,35.59,34.47,35.59,284995,29.8787610656379,30.58340829238,29.6209632997566,30.58340829238,331649.499396284,0.0,1.0
2021-12-08,34.59,35.06,34.335,34.62,206666,29.7240824061091,30.1279655726564,29.5049543051101,29.7498621826973,240497.817302874,0.0,1.0
2021-12-09,34.25,34.5,34.03,34.23,162949,29.431911604777,29.6467430763448,29.2428599097974,29.4147250870516,189624.218941123,0.0,1.0
2021-12-10,35.46,35.55,34.52,34.81,328950,30.4716959271648,30.5490352569292,29.6639295940702,29.9131341010887,382800.059041063,0.0,1.0
2021-12-13,35.29,35.58,34.85,35.26,453171,30.3256105264987,30.5748150335173,29.9475071365396,30.2998307499106,527356.393238175,0.0,1.0
2021-12-14,35.84,36.27,35.29,35.39,425895,30.7982397639477,31.1677498950442,30.3256105264987,30.4115431151258,495615.233759823,0.0,1.0
2021-12-15,35.95,36.335,35.36,35.92,490245,30.8927656114375,31.2236060776518,30.3857633385377,30.8669858348494,570499.513435434,0.0,1.0
2021-12-16,36.45,37.36,36.16,37.0,339767,31.3224285545729,32.1044151110794,31.0732240475544,31.7950577920219,395387.832984359,0.0,1.0
2021-12-17,36.27,36.69,35.35,36.23,1271253,31.1677498950442,31.5286667672779,30.377170079675,31.1333768595933,1479360.76442051,0.0,1.0
2021-12-20,35.75,35.82,34.96,35.82,408578,30.7209004341833,30.7810532462223,30.0420329840293,30.7810532462223,475463.391162425,0.0,1.0
2021-12-21,36.64,36.85,34.1001,36.04,498175,31.4857004729644,31.6661589090813,29.303098654425,30.9701049412019,579727.677193439,0.0,1.0
2021-12-22,37.11,37.18,36.295,36.55,205106,31.8895836395117,31.9497364515507,31.189233042201,31.4083611432,238682.440825889,0.0,1.0
2021-12-23,37.44,37.85,36.99,37.44,156266,32.1731611819811,32.5254847953521,31.7864645331592,32.1731611819811,181847.192661835,0.0,1.0
2021-12-27,38.05,38.12,37.155,37.54,256837,32.6973499726063,32.7575027846453,31.9282533043939,32.2590937706082,298881.953986714,0.0,1.0
2021-12-28,38.17,38.49,37.94,37.94,194106,32.8004690789588,33.0754533625655,32.6028241251165,32.6028241251165,225881.709257409,0.0,1.0
2021-12-29,37.85,38.34,37.69,38.27,145625,32.5254847953521,32.9465544796249,32.3879926535488,32.8864016675859,169464.230423635,0.0,1.0
2021-12-30,37.36,38.24,37.3,37.8,147142,32.1044151110794,32.8606218909978,32.0528555579032,32.4825185010386,171229.567677216,0.0,1.0
2021-12-31,37.29,37.51,37.16,37.2,101492,32.0442622990405,32.23331399402,31.9325499338252,31.9669229692761,118106.531668021,0.0,1.0
2022-01-03,37.9,38.51,37.57,37.57,207849,32.5684510896657,33.0926398802909,32.2848735471963,32.2848735471963,241874.47779792,0.0,1.0
2022-01-04,39.18,39.68,38.03,38.17,320783,33.6683882240924,34.0980511672278,32.6801634548809,32.8004690789588,373296.097702901,0.0,1.0
2022-01-05,39.45,39.9,39.28,39.37,304390,33.9004062133855,34.2871028622074,33.7543208127195,33.8316601424838,354219.516557256,0.0,1.0
2022-01-06,41.12,41.32,39.61,39.61,365576,35.3354804434579,35.507345620712,34.0378983551889,34.0378983551889,425421.840352624,0.0,1.0
2022-01-07,41.19,41.3,40.69,41.15,280125,35.3956332554968,35.4901591029866,34.9659703123614,35.361260220046,325982.266420057,0.0,1.0
2022-01-10,41.4,41.64,40.88,41.26,350761,35.5760916916137,35.7823299043187,35.1292422307529,35.4557860675358,408181.58233562,0.0,1.0
2022-01-11,41.42,41.69,40.7592,41.6,188834,35.5932782093391,35.8252961986323,35.0254356636913,35.7479568688679,219746.667727497,0.0,1.0
2022-01-12,41.32,41.62,40.77,41.02,268389,35.507345620712,35.7651433865933,35.0347163832631,35.2495478548308,312325.049539359,0.0,1.0
2022-01-13,41.9,42.28,41.41,41.46,330232,36.0057546347491,36.3322984715321,35.5846849504764,35.62765124479,384291.926120226,0.0,1.0
2022-01-14,42.12,42.22,41.03,41.28,198345,36.1948063297287,36.2807389183558,35.2581411136935,35.4729725852612,230814.645722753,0.0,1.0
2022-01-18,41.81,42.67,41.73,42.37,272159,35.9284153049848,36.6674355671777,35.8596692340831,36.4096378012964,316712.209358737,0.0,1.0
2022-01-19,40.97,41.97,40.92,41.97,345615,35.2065815605172,36.0659074467881,35.1636152662037,36.0659074467881,402193.167367312,0.0,1.0
2022-01-20,40.0,41.26,39.88,40.54,240584,34.3730354508345,35.4557860675358,34.269916344482,34.8370714294208,279968.291242849,0.0,1.0
2022-01-21,39.37,40.58,39.23,39.92,460677,33.8316601424838,34.8714444648716,33.7113545184059,34.3042893799328,536091.146979359,0.0,1.0
2022-01-24,39.84,40.06,38.79,38.96,467634,34.2355433090312,34.4245950040107,33.3332511284467,33.4793365291128,544187.027844987,0.0,1.0
2022-01-25,41.0,41.62,39.6,40.07,482936,35.2323613371054,35.7651433865933,34.0293050963261,34.4331882628735,561994.009159613,0.0,1.0
2022-01-26,40.78,41.92,40.0,41.92,533223,35.0433096421258,36.0229411524746,34.3730354508345,36.0229411524746,620513.135376357,0.0,1.0
2022-01-27,39.61,41.29,39.51,40.99,563024,34.0378983551889,35.4815658441239,33.9519657665618,35.2237680782426,655192.64460111,0.0,1.0
2022-01-28,40.54,40.56,39.12,39.73,542404,34.8370714294208,34.8542579471462,33.6168286709161,34.1410174615414,631197.091424559,0.0,1.0
2022-01-31,40.72,40.83,39.69,40.15,380883,34.9917500889495,35.0862759364393,34.1066444260905,34.5019343337751,443234.6401816,0.0,1.0
2022-02-01,41.33,41.425,40.02,40.57,304993,35.5159388795747,35.5975748387705,34.3902219685599,34.8628512060089,354921.229387783,0.0,1.0
2022-02-02,40.0,41.17,39.95,41.17,387796,34.3730354508345,35.3784467377714,34.330069156521,35.3784467377714,451279.318120955,0.0,1.0
2022-02-03,40.0,40.715,39.82,40.27,312690,34.3730354508345,34.9874534595182,34.2183567913057,34.6050534401276,363878.250377109,0.0,1.0
2022-02-04,40.44,40.62,39.84,40.19,259062,34.7511388407937,34.9058175003224,34.2355433090312,34.536307369226,301471.192872156,0.0,1.0
2022-02-07,40.46,40.77,40.12,40.4,143246,34.7683253585191,35.0347163832631,34.476154557187,34.7167658053428,166695.781296234,0.0,1.0
2022-02-08,41.25,41.44,40.66,40.85,232061,35.4471928086731,35.6104647270645,34.9401905357733,35.1034624541647,270050.051683016,0.0,1.0
2022-02-09,40.28,41.23,40.09,41.22,185342,34.6136466989903,35.4300062909477,34.4503747805989,35.4214130320849,215683.017305939,0.0,1.0
2022-02-10,40.2,40.57,39.86,40.07,292428,34.7855118762445,35.1056770353045,34.4913060544056,34.6730214149532,337945.453895363,0.28,1.0
2022-02-11,40.52,41.08,39.75,39.81,298787,35.0624114732693,35.5469857680628,34.3961218179283,34.4480404923705,345294.254767102,0.0,1.0
2022-02-14,40.34,40.83,39.975,40.6,217177,34.9066554499429,35.3306579578871,34.5908168470864,35.1316363725256,250981.369228095,0.0,1.0
2022-02-15,41.67,41.74,40.59,40.72,266512,36.0575194000773,36.1180911869265,35.1229832601185,35.2354737214099,307995.53670839,0.0,1.0
2022-02-16,41.55,41.95,40.2221,41.23,149578,35.953682051193,36.2998065474741,34.804635254664,35.6767824541682,172860.345461996,0.0,1.0
2022-02-17,40.78,42.0,40.63,42.0,282943,35.287392395852,36.3430721095092,35.1575957097466,36.3430721095092,326984.080052238,0.0,1.0
2022-02-18,40.99,41.37,40.26,40.53,242297,35.4691077563996,35.7979260278666,34.8374305506867,35.0710645856764,280011.386195866,0.0,1.0
2022-02-22,40.57,41.32,40.38,40.92,271981,35.1056770353045,35.7546604658314,34.941267899571,35.4085359695504,314315.805928005,0.0,1.0
2022-02-23,39.97,41.38,39.84,40.71,202090,34.5864902908829,35.8065791402736,34.4739998295916,35.2268206090028,233546.024244306,0.0,1.0
2022-02-24,39.25,39.415,38.035,38.35,309951,33.963466197577,34.106242552293,32.9121130401234,33.1846860809447,358195.970906759,0.0,1.0
2022-02-25,41.37,41.43,39.59,39.59,450329,35.7979260278666,35.8498447023087,34.2576720194159,34.2576720194159,520424.303785017,0.0,1.0
2022-02-28,40.63,41.08,40.46,40.6,428943,35.1575957097466,35.5469857680628,35.0104927988272,35.1316363725256,495709.497141994,0.0,1.0
2022-03-01,38.78,40.53,38.29,40.5,384325,33.5567699144468,35.0710645856764,33.1327674065025,35.0451052484553,444146.547417948,0.0,1.0
2022-03-02,40.57,40.91,39.13,39.32,263575,35.1056770353045,35.3998828571434,33.8596288486927,34.0240379844262,304601.382256386,0.0,1.0
2022-03-03,40.39,40.89,40.0,40.59,259555,34.949921011978,35.3825766323293,34.612449628104,35.1229832601185,299955.655018709,0.0,1.0
2022-03-04,39.01,39.58,38.66,39.58,297395,33.7557914998084,34.2490189070089,33.4529325655625,34.2490189070089,343685.58503704,0.0,1.0
2022-03-07,37.81,39.275,37.81,38.62,319439,32.7174180109653,33.9850989785946,32.7174180109653,33.4183201159344,369160.81171051,0.0,1.0
2022-03-08,38.07,39.11,37.82,38.19,378867,32.942398933548,33.8423226238787,32.7260711233723,33.0462362824323,437838.99038729,0.0,1.0
2022-03-09,39.12,39.61,38.92,39.12,174824,33.8509757362857,34.27497824423,33.6779134881452,33.8509757362857,202035.974776023,0.0,1.0
2022-03-10,39.07,39.235,38.38,38.61,223891,33.8077101742506,33.9504865289665,33.2106454181658,33.4096670035274,258740.42710714,0.0,1.0
2022-03-11,39.67,40.4,39.53,39.54,257571,34.3268969186721,34.958574124385,34.2057533449738,34.2144064573808,297662.838391955,0.0,1.0
2022-03-14,39.57,40.74,39.38,40.19,159098,34.2403657946019,35.2527799462239,34.0759566588684,34.7768587638375,183862.167179082,0.0,1.0
2022-03-15,39.33,40.0,38.925,39.92,155310,34.0326910968332,34.612449628104,33.6822400443487,34.5432247288478,179484.551563082,0.0,1.0
2022-03-16,40.04,40.3,39.45,39.83,191236,34.6470620777321,34.8720430003148,34.1365284457176,34.4653467171845,221002.560702579,0.0,1.0
2022-03-17,39.53,39.79,39.025,39.49,161117,34.2057533449738,34.4307342675564,33.768771168419,34.1711408953457,186195.431679795,0.0,1.0
2022-03-18,39.1,39.56,38.35,39.53,728872,33.8336695114717,34.2317126821948,33.1846860809447,34.2057533449738,842323.508253727,0.0,1.0
2022-03-21,38.68,39.66,38.29,39.16,176323,33.4702387903766,34.3182438062651,33.1327674065025,33.8855881859138,203768.299435047,0.0,1.0
2022-03-22,39.08,39.575,38.88,39.1,162881,33.8163632866576,34.2446923508054,33.6433010385171,33.8336695114717,188234.004527373,0.0,1.0
2022-03-23,37.88,38.92,37.76,38.92,378561,32.7779897978145,33.6779134881452,32.6741524489302,33.6779134881452,437485.360403527,0.0,1.0
2022-03-24,37.84,38.24,37.59,38.24,130509,32.7433773481864,33.0895018444674,32.5270495380107,33.0895018444674,150823.188075116,0.0,1.0
2022-03-25,38.58,38.63,37.89,37.89,345065,33.3837076663063,33.4269732283414,32.7866429102215,32.7866429102215,398775.589370387,0.0,1.0
2022-03-28,38.18,38.58,37.62,38.58,214868,33.0375831700253,33.3837076663063,32.5530088752318,33.3837076663063,248312.965200285,0.0,1.0
2022-03-29,38.8,39.03,38.25,38.61,177704,33.5740761392609,33.7730977246225,33.0981549568744,33.4096670035274,205364.25697615,0.0,1.0
2022-03-30,37.3,38.88,37.06,38.83,334423,32.276109278207,33.6433010385171,32.0684345804383,33.6000354764819,386477.124379502,0.0,1.0
2022-03-31,36.69,37.94,36.6,37.34,291276,31.7482694213784,32.8299084722566,31.6703914097152,32.3107217278351,336614.141015312,0.0,1.0
2022-04-01,36.62,38.18,36.36,37.16,352116,31.6876976345292,33.0375831700253,31.4627167119465,32.1549657045086,406924.102492989,0.0,1.0
2022-04-04,36.26,36.53,35.88,36.51,198546,31.3761855878763,31.609819622866,31.0473673164093,31.5925133980519,229450.388092483,0.0,1.0
2022-04-05,36.28,36.8,36.1802,36.37,263283,31.3934918126903,31.8434536578557,31.3071337508682,31.4713698243536,304263.931422206,0.0,1.0
2022-04-06,35.58,36.39,35.57,36.03,203589,30.7877739441985,31.4886760491676,30.7791208317915,31.1771640025147,235278.34890333,0.0,1.0
2022-04-07,35.4,36.0,35.06,35.71,249290,30.632017920872,31.1512046652936,30.3378120990332,30.9002644054898,288092.871413049,0.0,1.0
2022-04-08,35.68,36.21,35.41,35.64,343034,30.8743050682688,31.3329200258411,30.6406710332791,30.8396926186407,396428.457027172,0.0,1.0
2022-04-11,35.85,36.63,35.74,35.74,191697,31.0214079791882,31.6963507469362,30.9262237427109,30.9262237427109,221535.316985307,0.0,1.0
2022-04-12,35.82,36.39,35.675,35.94,240923,30.9954486419671,31.4886760491676,30.8699785120652,31.0992859908514,278423.518229556,0.0,1.0
2022-04-13,36.3,36.4,35.5,35.63,141231,31.4107980375044,31.4973291615746,30.7185490449423,30.8310395062336,163214.105349337,0.0,1.0
2022-04-14,35.85,36.69,35.8,36.33,258295,31.0214079791882,31.7482694213784,30.9781424171531,31.4367573747254,298499.531556154,0.0,1.0
2022-04-18,36.0,36.245,35.04,35.71,245357,31.1512046652936,31.3632059192657,30.3205058742191,30.9002644054898,283547.686033501,0.0,1.0
2022-04-19,37.47,37.52,36.25,36.25,468163,32.4232121891264,32.4664777511615,31.3675324754692,31.3675324754692,541034.229047885,0.0,1.0
2022-04-20,37.99,38.309,37.57,37.57,243869,32.8731740342918,33.1492083200759,32.5097433131967,32.5097433131967,281828.073563435,0.0,1.0
2022-04-21,37.16,38.7719,37.04,37.79,434353,32.1549657045086,33.5497608933971,32.0511283556243,32.7001117861512,501961.582802648,0.0,1.0
2022-04-22,36.1,37.21,36.06,37.15,382910,31.2377357893639,32.1982312665437,31.2031233397358,32.1463125921016,442511.297656426,0.0,1.0
2022-04-25,35.64,37.39,34.97,37.39,450397,30.8396926186407,32.3539872898702,30.2599340873699,32.3539872898702,520502.888225853,0.0,1.0
2022-04-26,34.8,35.72,34.77,35.15,335842,30.1128311764505,30.9089175178969,30.0868718392294,30.4156901106964,388116.996755189,0.0,1.0
2022-04-27,34.68,35.31,34.54,34.8,237953,30.0089938275662,30.5541399092088,29.8878502538678,30.1128311764505,274991.227210675,0.0,1.0
2022-04-28,34.98,35.33,34.6,35.04,300162,30.2685871997769,30.5714461340228,29.93976892831,30.3205058742191,346883.278386954,0.0,1.0
2022-04-29,33.78,35.1,33.66,34.95,255925,29.2302137109338,30.3724245486613,29.1263763620495,30.2426278625559,295760.632662299,0.0,1.0
2022-05-02,34.47,34.59,33.69,34.06,252086,29.8272784670186,29.9311158159029,29.1523356992706,29.4725008583306,291324.078715672,0.0,1.0
2022-05-03,34.78,35.0,34.0,34.4,209345,30.0955249516364,30.285893424591,29.4205821838884,29.7667066801694,241930.290689417,0.0,1.0
2022-05-04,35.59,35.75,34.58,34.9,237341,30.7964270566055,30.9348768551179,29.9224627034959,30.1993623005207,274283.967243149,0.0,1.0
2022-05-05,34.8,35.37,34.24,35.25,273930,30.1128311764505,30.606058583651,29.628256881657,30.5022212347666,316568.174680799,0.0,1.0
2022-05-06,34.41,34.945,33.97,34.79,212256,29.7753597925765,30.2383013063524,29.3946228466673,30.1041780640434,245294.398149336,0.0,1.0
2022-05-09,34.7,35.13,33.87,34.1,310447,30.0263000523802,30.3983838858823,29.3080917225971,29.5071133079587,358769.175063448,0.0,1.0
2022-05-10,34.37,35.63,33.71,35.0,276237,29.7407473429484,30.8310395062336,29.1696419240846,30.285893424591,319234.267401526,0.0,1.0
2022-05-11,34.59,35.08,34.07,34.5,351864,29.9311158159029,30.3551183238472,29.4811539707376,29.8532378042397,406632.877800478,0.0,1.0
2022-05-12,34.51,34.65,33.58,34.46,254323,29.8618909166467,29.9830344903451,29.0571514627933,29.8186253546116,293909.275688479,0.0,1.0
2022-05-13,34.18,34.895,33.9,34.66,251989,29.5763382072149,30.1950357443172,29.3340510598181,29.9916876027521,291211.980322126,0.0,1.0
2022-05-16,34.05,34.36,33.6,34.16,197296,29.4638477459235,29.7320942305413,29.0744576876074,29.5590319824008,228005.821165345,0.0,1.0
2022-05-17,35.13,35.22,34.57,34.57,187305,30.3983838858823,30.4762618975456,29.9138095910889,29.9138095910889,216459.686630114,0.0,1.0
2022-05-18,34.41,34.9,34.11,34.64,259847,29.7753597925765,30.1993623005207,29.5157664203657,29.9743813779381,300293.105852888,0.0,1.0
2022-05-19,33.67,34.205,33.595,33.67,310502,29.3773166218533,29.8441079611075,29.31187858364,29.3773166218533,355873.290762812,0.28,1.0
2022-05-20,34.07,34.27,33.2,33.88,256711,29.7263194923238,29.900820927559,28.9672382490504,29.5605431288503,294222.221901992,0.0,1.0
2022-05-23,34.39,34.96,34.21,34.78,188634,30.0055217887001,30.5028508791206,29.8484704969884,30.3457995874089,216197.648742206,0.0,1.0
2022-05-24,34.26,34.42,33.51,34.33,162098,29.8920958557972,30.0316970039854,29.2377154736651,29.9531713581296,185784.145306859,0.0,1.0
2022-05-25,34.46,34.78,34.04,34.18,213802,30.0665972910325,30.3457995874089,29.7001442770385,29.8222952817031,245043.256763792,0.0,1.0
2022-05-26,34.82,34.99,34.56,34.69,194664,30.3806998744559,30.5290260944059,30.1538480086501,30.267273941553,223108.766684441,0.0,1.0
2022-05-27,35.13,35.2,34.66,34.95,170037,30.6511770990705,30.7122526014029,30.2410987262677,30.4941258073588,194883.210869613,0.0,1.0
2022-05-31,35.26,35.36,34.53,34.83,415519,30.7646030319735,30.8518537495911,30.1276727933648,30.3894249462177,476235.624583652,0.0,1.0
2022-06-01,33.88,35.26,33.73,35.26,313647,29.5605431288503,30.7646030319735,29.4296670524238,30.7646030319735,359477.845643132,0.0,1.0
2022-06-02,34.84,34.87,33.47,33.9,256737,30.3981500179794,30.4243252332647,29.202815186618,29.5779932723738,294252.021083833,0.0,1.0
2022-06-03,34.24,35.01,34.14,35.01,171825,29.8746457122737,30.5464762379294,29.7873949946561,30.5464762379294,196932.477682335,0.0,1.0
2022-06-06,34.38,34.805,34.36,34.55,188384,29.9967967169384,30.3676122668133,29.9793465734149,30.1451229368883,215911.118147586,0.0,1.0
2022-06-07,34.91,35.15,34.17,34.17,247565,30.4592255203118,30.6686272425941,29.8135702099414,29.8135702099414,283739.786628414,0.0,1.0
2022-06-08,34.16,34.76,33.665,34.76,256779,29.8048451381796,30.3283494438853,29.3729540859724,30.3283494438853,294300.158223729,0.0,1.0
2022-06-09,33.1,33.97,32.94,33.95,316486,28.8799875314328,29.6390687747061,28.7403863832446,29.6216186311826,362731.687075638,0.0,1.0
2022-06-10,32.62,33.27,32.49,32.56,430008,28.4611840868682,29.0283137513828,28.3477581539653,28.4088336562977,492841.79172545,0.0,1.0
2022-06-13,31.86,32.78,31.781,31.87,456747,27.7980786329743,28.6007852350564,27.7291505660564,27.8068037047361,523487.958003628,0.0,1.0
2022-06-14,32.04,32.28,31.67,31.99,476086,27.955129924686,28.1645316469683,27.6323022695008,27.9115045658772,545652.818681054,0.0,1.0
2022-06-15,32.64,33.08,32.19,32.5,428305,28.4786342303918,28.8625373879093,28.0860060011125,28.3564832257271,490889.945314898,0.0,1.0
2022-06-16,31.61,32.3,31.44,32.17,345736,27.5799518389303,28.1819817904918,27.4316256189803,28.0685558575889,396255.766646178,0.0,1.0
2022-06-17,32.64,32.73,31.97,32.39,1029319,28.4786342303918,28.5571598762476,27.8940544223537,28.2605074363477,1179725.54049471,0.0,1.0
2022-06-21,33.0,33.27,32.595,32.96,439294,28.7927368138152,29.0283137513828,28.4393714074638,28.7578365267682,503484.684132016,0.0,1.0
2022-06-22,33.17,33.23,32.64,32.64,315474,28.9410630337652,28.9934134643357,28.4786342303918,28.4786342303918,361571.811228615,0.0,1.0
2022-06-23,32.88,33.19,32.33,33.06,324494,28.6880359526741,28.9585131772887,28.2081570057771,28.8450872443858,371909.835082505,0.0,1.0
2022-06-24,33.87,33.97,32.95,33.01,807091,29.5518180570885,29.6390687747061,28.7491114550064,28.801461885577,925025.056569843,0.0,1.0
2022-06-27,33.88,34.3,33.55,34.17,321158,29.5605431288503,29.9269961428443,29.2726157607121,29.8135702099414,368086.370827896,0.0,1.0
2022-06-28,33.96,34.495,33.72,34.03,372463,29.6303437029444,30.0971350421986,29.4209419806621,29.6914192052767,426888.179455815,0.0,1.0
2022-06-29,33.94,34.05,33.6,33.97,363922,29.6128935594208,29.7088693488002,29.3162411195209,29.6390687747061,417099.148221218,0.0,1.0
2022-06-30,33.92,34.31,33.17,33.24,388298,29.5954434158973,29.935721214606,28.9410630337652,29.0021385360975,445037.027319047,0.0,1.0
2022-07-01,34.52,34.59,33.63,33.75,412524,30.1189477216031,30.1800232239354,29.3424163348062,29.4471171959474,472802.988060104,0.0,1.0
2022-07-05,34.44,34.46,33.36,33.83,432303,30.049147147509,30.0665972910325,29.1068393972386,29.5169177700415,495472.142584061,0.0,1.0
2022-07-06,34.27,34.59,33.64,33.64,229597,29.900820927559,30.1800232239354,29.351141406568,29.351141406568,263146.259731884,0.0,1.0
2022-07-07,34.35,34.99,33.8675,34.35,436880,29.9706215016531,30.5290260944059,29.5496367891481,29.9706215016531,500717.944710365,0.0,1.0
2022-07-08,34.19,34.63,33.89,34.35,173117,29.8310203534649,30.2149235109824,29.569268200612,29.9706215016531,198413.267795331,0.0,1.0
2022-07-11,33.92,34.195,33.83,33.86,207136,29.5954434158973,29.8353828893458,29.5169177700415,29.5430929853267,237403.204988844,0.0,1.0
2022-07-12,33.82,34.47,33.56,33.74,202134,29.5081926982797,30.0753223627942,29.2813408324739,29.4383921241856,231670.300851687,0.0,1.0
2022-07-13,33.02,33.68,32.96,33.68,161378,28.8101869573387,29.386041693615,28.7578365267682,29.386041693615,184958.937194354,0.0,1.0
2022-07-14,32.61,32.7,32.16,32.37,179274,28.4524590151065,28.5309846609623,28.0598307858272,28.2430572928242,205469.943279632,0.0,1.0
2022-07-15,33.69,33.8,32.91,33.26,367122,29.3947667653768,29.4907425547562,28.7142111679593,29.019588679621,420766.739832353,0.0,1.0
2022-07-18,33.61,34.32,33.41,33.86,271918,29.3249661912827,29.9444462863678,29.1504647560474,29.5430929853267,311651.304911538,0.0,1.0
2022-07-19,34.57,34.77,33.8,34.13,255561,30.1625730804119,30.3370745156471,29.4907425547562,29.7786699228943,292904.18116674,0.0,1.0
2022-07-20,34.92,35.05,34.23,34.32,255705,30.4679505920735,30.5813765249764,29.8659206405119,29.9444462863678,293069.222789242,0.0,1.0
2022-07-21,34.81,34.95,33.54,34.59,478820,30.3719748026942,30.4941258073588,29.2638906889504,30.1800232239354,548786.317263817,0.0,1.0
2022-07-22,34.31,35.0,34.01,34.59,354607,29.935721214606,30.5377511661676,29.6739690617532,30.1800232239354,406423.018265676,0.0,1.0
2022-07-25,34.32,34.675,34.19,34.4,299816,29.9444462863678,30.2541863339104,29.8310203534649,30.0142468604619,343625.827026375,0.0,1.0
2022-07-26,33.75,34.35,33.65,34.15,224414,29.4471171959474,29.9706215016531,29.3598664783297,29.7961200664178,257205.907444222,0.0,1.0
2022-07-27,33.8,34.2,33.68,33.78,354071,29.4907425547562,29.8397454252267,29.386041693615,29.4732924112327,405808.69667081,0.0,1.0
2022-07-28,34.12,34.3,33.66,34.1,353274,29.7699448511326,29.9269961428443,29.3685915500915,29.752494707609,404895.237135161,0.0,1.0
2022-07-29,34.59,34.6597,33.8901,34.19,279378,30.1800232239354,30.2408369741149,29.5693554513296,29.8310203534649,320201.377855,0.0,1.0
2022-08-01,34.29,34.57,34.09,34.34,320018,29.9182710710825,30.1625730804119,29.7437696358473,29.9618964298913,366779.791316429,0.0,1.0
2022-08-02,33.7,34.24,33.7,34.24,176236,29.4034918371386,29.8746457122737,29.4034918371386,29.8746457122737,201988.02349381,0.0,1.0
2022-08-03,33.77,33.865,33.38,33.81,276329,29.4645673394709,29.5474555212076,29.1242895407622,29.4994676265179,316706.850723014,0.0,1.0
2022-08-04,33.21,33.68,33.07,33.65,189590,28.9759633208122,29.386041693615,28.8538123161475,29.3598664783297,217293.341736033,0.0,1.0
2022-08-05,33.32,33.615,32.9234,33.21,340656,29.0719391101916,29.3293287271636,28.7259027641201,28.9759633208122,390433.4649635,0.0,1.0
2022-08-08,33.58,33.79,33.2,33.57,339224,29.2987909759974,29.4820174829944,28.9672382490504,29.2900659042356,388792.217717517,0.0,1.0
2022-08-09,33.36,33.83,33.09,33.65,371720,29.1068393972386,29.5169177700415,28.8712624596711,29.3598664783297,426036.610528605,0.0,1.0
2022-08-10,34.14,34.42,33.81,33.81,389749,29.7873949946561,30.0316970039854,29.4994676265179,29.4994676265179,446700.050890221,0.0,1.0
2022-08-11,34.21,34.22,33.94,34.04,184899,30.1102226498413,30.1190242349479,29.8725798519618,29.9605957030283,210074.66014315,0.3,1.0
2022-08-12,34.93,34.94,34.25,34.39,198529,30.7439367775199,30.7527383626266,30.1454289902679,30.2686511817609,225560.507106904,0.0,1.0
2022-08-15,35.19,35.21,34.47,34.64,235782,30.9727779902927,30.990381160506,30.3390638626141,30.4886908094271,267885.837770201,0.0,1.0
2022-08-16,35.64,35.8,35.12,35.19,119650,31.3688493200919,31.5096746817982,30.9111668945462,30.9727779902927,135941.422539483,0.0,1.0
2022-08-17,35.55,35.62,34.93,35.48,202753,31.2896350541321,31.3512461498786,30.7439367775199,31.2280239583855,230359.642658987,0.0,1.0
2022-08-18,35.8,35.8,35.4,35.45,161617,31.5096746817982,31.5096746817982,31.1576112775323,31.2016192030656,183622.606657449,0.0,1.0
2022-08-19,35.15,35.68,34.91,35.68,176642,30.9375716498662,31.4040556605185,30.7263336073066,31.4040556605185,200693.395405093,0.0,1.0
2022-08-22,34.36,34.84,34.08,34.84,230600,30.242246426441,30.6647225115601,29.9958020434549,30.6647225115601,261998.261910613,0.0,1.0
2022-08-23,33.88,34.58,33.88,34.43,184362,29.8197703413219,30.4358812987872,29.8197703413219,30.3038575221875,209464.542768276,0.0,1.0
2022-08-24,33.6,34.215,33.28,33.76,201743,29.5733259583358,30.1146234423946,29.2916752349231,29.7141513200421,229212.122084271,0.0,1.0
2022-08-25,33.84,34.12,33.47,33.47,150937,29.7845640008953,30.0310083838815,29.4589053519494,29.4589053519494,171488.428699056,0.0,1.0
2022-08-26,33.36,34.18,33.31,34.18,208598,29.3620879157762,30.0838178945213,29.318079990243,30.0838178945213,237000.491925543,0.0,1.0
2022-08-29,33.16,33.32,32.715,33.22,214547,29.1860562136433,29.3268815753497,28.7943856763975,29.2388657242832,243759.501726524,0.0,1.0
2022-08-30,32.84,33.21,32.58,33.21,172859,28.9044054902306,29.2300641391765,28.6755642774577,29.2300641391765,196395.305965337,0.0,1.0
2022-08-31,32.45,32.927,32.39,32.91,156105,28.5611436710713,28.9809792806584,28.5083341604314,28.9660165859771,177360.098332855,0.0,1.0
2022-09-01,32.38,32.59,32.07,32.59,139174,28.4995325753248,28.6843658625644,28.2266834370187,28.6843658625644,158123.790560051,0.0,1.0
2022-09-02,32.19,33.018,32.02,32.58,165854,28.3323024582985,29.0610737051289,28.1826755114855,28.6755642774577,188436.512276335,0.0,1.0
2022-09-06,32.47,32.62,31.99,32.47,365658,28.5787468412846,28.7107706178843,28.1562707561655,28.5787468412846,415445.622088947,0.0,1.0
2022-09-07,33.48,33.61,32.23,32.25,518515,29.467706937056,29.5821275434424,28.3675087987251,28.3851119689384,589115.476038949,0.0,1.0
2022-09-08,33.4,33.73,32.93,33.21,248055,29.3972942562028,29.6877465647222,28.9836197561904,29.2300641391765,281829.916991489,0.0,1.0
2022-09-09,33.81,34.03,33.53,33.53,194205,29.7581592455754,29.9517941179216,29.5117148625893,29.5117148625893,220647.755656334,0.0,1.0
2022-09-12,34.46,34.51,33.925,33.99,291322,30.3302622775075,30.3742702030407,29.8593774743018,29.916587777495,330988.107789782,0.0,1.0
2022-09-13,33.5,34.295,33.25,34.06,359051,29.4853101072693,30.1850361232478,29.2652704796031,29.9781988732416,407939.019675922,0.0,1.0
2022-09-14,33.46,33.78,33.185,33.62,290719,29.4501037668427,29.7317544902554,29.2080601764099,29.5909291285491,330303.003921907,0.0,1.0
2022-09-15,33.69,34.12,33.23,33.35,443988,29.6525402242956,30.0310083838815,29.2476673093898,29.3532863306696,504440.955373675,0.0,1.0
2022-09-16,33.33,33.45,32.91,33.45,447743,29.3356831604563,29.4413021817361,28.9660165859771,29.4413021817361,508707.232361855,0.0,1.0
2022-09-19,34.48,34.59,32.92,32.97,285669,30.3478654477208,30.4446828838939,28.9748181710838,29.018826096617,324565.401048321,0.0,1.0
2022-09-20,34.35,34.495,33.8765,34.11,201567,30.2334448413344,30.3610678253807,29.8166897865346,30.0222067987748,229012.158102934,0.0,1.0
2022-09-21,33.65,34.51,33.59,34.36,191362,29.617333883869,30.3742702030407,29.5645243732291,30.242246426441,217417.655662354,0.0,1.0
2022-09-22,33.04,33.72,32.87,33.72,161477,29.0804371923635,29.6789449796156,28.9308102455505,29.6789449796156,183463.544399567,0.0,1.0
2022-09-23,32.48,32.8,32.0812,32.8,201093,28.5875484263913,28.869199149804,28.2365412123382,28.869199149804,228473.618744106,0.0,1.0
2022-09-26,32.2,32.7,32.14,32.26,161375,28.3411040434051,28.7811832987375,28.2882945327652,28.393913554045,183347.65618311,0.0,1.0
2022-09-27,31.67,32.55,31.39,32.28,171133,27.8746200327528,28.6491595221378,27.6281756497667,28.4115167242583,194434.295557455,0.0,1.0
2022-09-28,32.01,32.32,31.49,31.81,250364,28.1738739263788,28.4467230646849,27.7161915008332,27.9978422242459,284453.308087549,0.0,1.0
2022-09-29,31.31,31.61,31.06,31.61,197600,27.5577629689135,27.8218105221129,27.3377233412473,27.8218105221129,224505.015409962,0.0,1.0
2022-09-30,30.38,31.53,30.26,31.22,330686,26.7392155539953,27.7513978412597,26.6335965327155,27.4785487029537,375711.870070134,0.0,1.0
2022-10-03,31.26,31.4,30.28,30.61,220333,27.5137550433803,27.6369772348733,26.6511997029288,26.9416520114482,250333.317612971,0.0,1.0
2022-10-04,32.5,32.5,31.56,31.56,272329,28.6051515966046,28.6051515966046,27.7778025965797,27.7778025965797,309409.040190179,0.0,1.0
2022-10-05,32.26,32.51,31.8,32.02,141805,28.393913554045,28.6139531817112,27.9890406391392,28.1826755114855,161113.024849239,0.0,1.0
2022-10-06,32.03,32.32,31.82,31.98,146258,28.1914770965921,28.4467230646849,28.0066438093525,28.1474691710589,166172.340808857,0.0,1.0
2022-10-07,31.23,32.04,31.17,31.98,240022,27.4873502880603,28.2002786816988,27.4345407774204,28.1474691710589,272703.151866042,0.0,1.0
2022-10-10,31.46,31.76,31.23,31.45,125887,27.6897867455132,27.9538342987126,27.4873502880603,27.6809851604066,143027.646128107,0.0,1.0
2022-10-11,31.39,31.74,31.1,31.67,203323,27.6281756497667,27.9362311284993,27.3729296816739,27.8746200327528,231007.253280363,0.0,1.0
2022-10-12,31.27,31.73,30.94,31.31,132513,27.5225566284869,27.9274295433927,27.2321043199675,27.5577629689135,150555.835561844,0.0,1.0
2022-10-13,32.76,32.86,30.67,30.82,195721,28.8339928093774,28.9220086604439,26.9944615220881,27.1264852986878,222370.172677394,0.0,1.0
2022-10-14,32.56,33.36,32.37,32.6,155384,28.6579611072444,29.3620879157762,28.4907309902181,28.693167447671,176540.927704765,0.0,1.0
2022-10-17,33.58,33.69,32.94,33.13,179428,29.5557227881225,29.6525402242956,28.992421341297,29.1596514583234,203858.734336936,0.0,1.0
2022-10-18,33.65,34.31,33.29,34.17,193618,29.617333883869,30.1982385009078,29.3004768200297,30.0750163094147,219980.830332217,0.0,1.0
2022-10-19,33.17,33.78,32.99,33.23,216215,29.1948577987499,29.7317544902554,29.0364292668303,29.2476673093898,245654.614913284,0.0,1.0
2022-10-20,31.42,32.52,30.48,32.43,290408,27.6545804050866,28.6227547668179,26.8272314050617,28.543540500858,329949.658477613,0.0,1.0
2022-10-21,32.42,32.77,31.85,31.9,320111,28.5347389157514,28.842794394484,28.0330485646725,28.0770564902057,363696.988805153,0.0,1.0
2022-10-24,32.77,33.21,32.53,32.65,360300,28.842794394484,29.2300641391765,28.6315563519245,28.7371753732043,409358.082248023,0.0,1.0
2022-10-25,33.44,33.45,32.68,32.68,355898,29.4325005966294,29.4413021817361,28.7635801285242,28.7635801285242,404356.710396633,0.0,1.0
2022-10-26,33.71,34.34,33.2,33.78,187286,29.6701433945089,30.2246432562277,29.2212625540699,29.7317544902554,212786.671640031,0.0,1.0
2022-10-27,34.07,34.7,33.955,34.13,179878,29.9870004583482,30.541500320067,29.8857822296218,30.0398099689881,204370.005880127,0.0,1.0
2022-10-28,34.6,34.8,34.24,34.37,329527,30.4534844690005,30.6295161711335,30.1366274051612,30.2510480115476,374395.061806673,0.0,1.0
2022-10-31,34.54,34.86,34.215,34.41,207950,30.4006749583607,30.6823256817734,30.1146234423946,30.2862543519742,236264.260903348,0.0,1.0
2022-11-01,34.21,34.81,34.14,34.66,168760,30.1102226498413,30.6383177562401,30.0486115540948,30.5062939796404,191738.190286362,0.0,1.0
2022-11-02,33.79,34.46,33.58,34.19,366199,29.7405560753621,30.3302622775075,29.5557227881225,30.092619479628,416060.28409976,0.0,1.0
2022-11-03,33.9,34.07,33.24,33.42,184189,29.8373735115352,29.9870004583482,29.2564688944965,29.4148974264161,209267.987263894,0.0,1.0
2022-11-04,34.67,34.78,34.145,34.27,171274,30.5150955647471,30.6119130009202,30.0530123466481,30.1630321604812,194594.493974321,0.0,1.0
2022-11-07,34.44,35.09,34.25,34.94,198447,30.3126591072942,30.8847621392263,30.1454289902679,30.7527383626266,225467.342070145,0.0,1.0
2022-11-08,34.27,34.7,33.96,34.52,175012,30.1630321604812,30.541500320067,29.8901830221751,30.3830717881474,198841.456259758,0.0,1.0
2022-11-09,33.68,34.05,33.462,33.77,204265,29.9077861923884,30.2363456012715,29.7142025406681,29.9877060486032,230028.567000753,0.3,1.0
2022-11-10,35.35,35.51,34.335,34.42,340035,31.3907435243744,31.5328232687563,30.4894251459518,30.5649050101546,382922.986219376,0.0,1.0
2022-11-11,34.48,35.73,34.42,35.39,207167,30.6181849142979,31.7281829172814,30.5649050101546,31.4262634604699,233296.590898318,0.0,1.0
2022-11-14,34.49,34.87,34.28,34.48,163622,30.6270648983217,30.9645042912287,30.4405852338205,30.6181849142979,184259.340512556,0.0,1.0
2022-11-15,34.75,35.04,34.27,34.73,201981,30.8579444829423,31.1154640196345,30.4317052497966,30.8401845148946,227456.490301222,0.0,1.0
2022-11-16,34.34,34.89,34.2,34.75,244571,30.4938651379637,30.9822642592765,30.3695453616295,30.8579444829423,275418.288301672,0.0,1.0
2022-11-17,33.9,34.34,33.64,34.02,190045,30.1031458409135,30.4938651379637,29.8722662562929,30.2097056491999,214015.024677052,0.0,1.0
2022-11-18,34.29,34.78,34.03,34.65,274954,30.4494652178444,30.8845844350139,30.2185856332238,30.7691446427036,309633.439948718,0.0,1.0
2022-11-21,34.79,34.92,34.22,34.22,239160,30.8934644190378,31.0089042113481,30.3873053296773,30.3873053296773,269324.80887034,0.0,1.0
2022-11-22,35.39,35.45,34.93,35.11,210125,31.4262634604699,31.4795433646131,31.0177841953719,31.1776239078016,236627.677972404,0.0,1.0
2022-11-23,34.85,35.365,34.67,35.3,178469,30.946744323181,31.4040635004102,30.7869046107514,31.3463436042551,200978.96518766,0.0,1.0
2022-11-25,35.43,35.64,35.0616,35.13,109441,31.4617833965653,31.6482630610666,31.134644785126,31.1953838758493,123244.59110043,0.0,1.0
2022-11-28,34.63,35.25,34.38,35.25,261089,30.7513846746559,31.3019436841357,30.5293850740592,31.3019436841357,294019.673119034,0.0,1.0
2022-11-29,34.57,35.21,34.33,35.21,188445,30.6981047705127,31.2664237480402,30.4849851539398,31.2664237480402,212213.219633598,0.0,1.0
2022-11-30,35.67,35.84,33.7,34.43,579699,31.6749030131382,31.8258627415439,29.9255461604361,30.5737849941785,652815.363678404,0.0,1.0
2022-12-01,35.93,36.03,33.8892,35.79,270668,31.9057825977588,31.9945824379974,30.0935554581677,31.7814628214246,304806.854688565,0.0,1.0
2022-12-02,36.26,36.285,35.37,35.46,275805,32.1988220705464,32.2210220306061,31.4085034924221,31.4884233486369,310591.775006206,0.0,1.0
2022-12-05,35.47,36.08,35.025,36.08,294508,31.4973033326608,32.0389823581168,31.1021440435987,32.0389823581168,331653.749836035,0.0,1.0
2022-12-06,35.6,35.655,35.3,35.35,232291,31.6127431249711,31.6615830371024,31.3463436042551,31.3907435243744,261589.43459316,0.0,1.0
2022-12-07,36.16,36.23,35.24,35.51,257273,32.1100222303077,32.1721821184748,31.2930637001118,31.5328232687563,289722.368090396,0.0,1.0
2022-12-08,36.63,36.67,34.77,36.22,241331,32.5273814794295,32.562901415525,30.87570445099,32.1633021344509,271769.633088678,0.0,1.0
2022-12-09,36.28,36.79,36.11,36.42,260250,32.2165820385941,32.6694612238114,32.0656223101884,32.3409018149283,293074.851599373,0.0,1.0
2022-12-12,36.17,36.61,35.8,36.19,282922,32.1189022143316,32.5096215113818,31.7903428054485,32.1366621823793,318606.429065121,0.0,1.0
2022-12-13,35.69,37.0,35.41,36.68,320332,31.6926629811859,32.8559408883127,31.4440234285176,32.5717813995489,360734.883237388,0.0,1.0
2022-12-14,35.14,35.91,35.0,35.72,245072,31.2042638598732,31.888022629711,31.079944083539,31.7193029332575,275982.478505904,0.0,1.0
2022-12-15,34.08,35.03,33.8,34.76,362244,30.2629855533431,31.1065840356106,30.0143460006748,30.8668244669662,407933.166350676,0.0,1.0
2022-12-16,34.05,34.29,33.62,33.97,857822,30.2363456012715,30.4494652178444,29.8545062882452,30.1653057290806,966017.503741315,0.0,1.0
2022-12-19,34.19,34.61,34.0,34.25,255510,30.3606653776057,30.7336247066081,30.1919456811522,30.4139452817489,287737.004158139,0.0,1.0
2022-12-20,34.16,34.53,34.11,34.18,250289,30.3340254255341,30.6625848344172,30.2896255054147,30.3517853935818,281857.489075717,0.0,1.0
2022-12-21,34.67,34.94,34.52,34.6,206542,30.7869046107514,31.0266641793958,30.6537048503933,30.7247447225843,232592.760803218,0.0,1.0
2022-12-22,34.88,35.65,33.9,34.55,212657,30.9733842752526,31.6571430450904,30.1031458409135,30.6803448024649,239479.034453671,0.0,1.0
2022-12-23,34.94,35.36,34.91,35.08,120164,31.0266641793958,31.3996235083983,31.0000242273242,31.15098395573,135320.063276031,0.0,1.0
2022-12-27,35.07,35.16,34.62,35.11,94464,31.1421039717061,31.2220238279209,30.742504690632,31.1776239078016,106378.569765545,0.0,1.0
2022-12-28,34.78,35.35,34.74,35.12,149792,30.8845844350139,31.3907435243744,30.8490644989184,31.1865038918254,168684.988168197,0.0,1.0
2022-12-29,35.27,35.45,34.75,34.92,166415,31.3197036521835,31.4795433646131,30.8579444829423,31.0089042113481,187404.616441535,0.0,1.0
2022-12-30,35.14,35.39,34.93,35.18,159563,31.2042638598732,31.4262634604699,31.0177841953719,31.2397837959686,179688.386342942,0.0,1.0
2023-01-03,35.21,35.51,34.69,35.27,168893,31.2664237480402,31.5328232687563,30.8046645787991,31.3197036521835,190195.162002586,0.0,1.0
2023-01-04,35.18,35.81,34.9688,35.51,155240,31.2397837959686,31.7992227894723,31.0522385333845,31.5328232687563,174820.134341159,0.0,1.0
2023-01-05,35.46,35.485,34.59,34.95,236846,31.4884233486369,31.5106233086966,30.7158647385604,31.0355441634197,266718.948326245,0.0,1.0
2023-01-06,36.54,36.54,35.85,35.85,247137,32.4474616232147,32.4474616232147,31.8347427255678,31.8347427255678,278307.933140112,0.0,1.0
2023-01-09,36.2,36.83,36.02,36.57,162122,32.1455421664032,32.7049811599069,31.9857024539736,32.4741015752863,182570.148284317,0.0,1.0
2023-01-10,36.19,36.53,35.93,36.19,181635,32.1366621823793,32.4385816391909,31.9057825977588,32.1366621823793,204544.286917395,0.0,1.0
2023-01-11,36.44,36.46,35.9,36.32,121697,32.358661782976,32.3764217510238,31.8791426456871,32.2521019746896,137046.417733291,0.0,1.0
2023-01-12,36.82,37.111,36.36,36.55,215582,32.696101175883,32.9545087109776,32.2876219107851,32.4563416072386,242772.959298736,0.0,1.0
2023-01-13,36.71,36.74,35.97,36.46,193437,32.5984213516205,32.6250613036921,31.9413025338542,32.3764217510238,217834.851369175,0.0,1.0
2023-01-17,36.31,36.95,36.15,36.82,283960,32.2432219906658,32.8115409681933,32.1011422462839,32.696101175883,319775.350087062,0.0,1.0
2023-01-18,35.48,36.13,35.41,36.13,207580,31.5061833166847,32.0833822782361,31.4440234285176,32.0833822782361,233761.68182516,0.0,1.0
2023-01-19,35.61,35.685,34.94,35.49,214734,31.621623108995,31.688222989174,31.0266641793958,31.5150633007086,241818.002625705,0.0,1.0
2023-01-20,36.38,36.41,35.44,35.95,316556,32.3053818788328,32.3320218309044,31.4706633805892,31.9235425658065,356482.623334836,0.0,1.0
2023-01-23,36.55,36.88,36.05,36.2,193453,32.4563416072386,32.7493810800262,32.0123424060452,32.1455421664032,217852.86941961,0.0,1.0
2023-01-24,37.97,38.48,36.95,36.95,519493,33.7172993386279,34.1701785238452,32.8115409681933,32.8115409681933,585015.692149521,0.0,1.0
2023-01-25,37.72,37.88,37.25,37.85,332482,33.4952997380312,33.6373794824131,33.0779404889094,33.6107395303415,374417.34028612,0.0,1.0
2023-01-26,38.04,38.05,37.49,37.83,202940,33.779459226795,33.7883392108188,33.2910601054822,33.5929795622937,228536.447199142,0.0,1.0
2023-01-27,38.21,38.405,37.99,38.12,246032,33.9304189552007,34.1035786436662,33.7350593066756,33.8504990989859,277063.561531977,0.0,1.0
2023-01-30,37.83,38.29,37.75,38.09,205688,33.5929795622937,34.0014588273917,33.5219396901028,33.8238591469143,231631.047361275,0.0,1.0
2023-01-31,38.69,38.7,37.71,37.85,279697,34.3566581883464,34.3655381723703,33.4864197540073,33.6107395303415,314974.665774408,0.0,1.0
2023-02-01,39.12,39.6,38.3801,38.53,240143,34.7384975013727,35.1647367345184,34.0814674834467,34.2145784439645,270431.792843913,0.0,1.0
2023-02-02,39.96,40.01,39.15,39.44,297566,35.4844161593777,35.528816079497,34.7651374534443,35.0226569901365,335097.449725337,0.0,1.0
2023-02-03,40.17,40.28,39.74,39.85,312036,35.6708958238789,35.7685756481415,35.2890565108526,35.3867363351151,351392.524087078,0.0,1.0
2023-02-06,39.53,40.09,39.3,40.09,475290,35.1025768463513,35.599855951688,34.8983372138024,35.599855951688,535237.449439639,0.0,1.0
2023-02-07,39.41,39.64,38.85,39.09,349009,34.9960170380649,35.2002566706139,34.4987379327283,34.7118575493011,393028.860256851,0.0,1.0
2023-02-08,39.25,39.56,38.87,39.01,257481,34.853937293683,35.1292167984229,34.516497900776,34.6408176771102,289956.602746045,0.0,1.0
2023-02-09,38.38,39.18,38.3,38.85,283803,34.3477782043225,35.063729808373,34.2761830439175,34.7683997717022,317119.758815412,0.3,1.0
2023-02-10,38.59,38.94,38.22,38.4,313817,34.5357155003858,34.8489443271579,34.2045878835124,34.3656769944238,350657.221213926,0.0,1.0
2023-02-13,38.82,38.86,38.28,38.5,339476,34.7415515865503,34.7773491667528,34.2582842538162,34.4551709449301,379328.432904587,0.0,1.0
2023-02-14,38.41,38.89,38.12,38.72,210475,34.3746263894744,34.8041973519047,34.1150939330061,34.652057636044,235183.494313569,0.0,1.0
2023-02-15,38.46,38.66,38.01,38.05,157006,34.4193733647276,34.5983612657402,34.0166505874492,34.0524481676517,175437.556518333,0.0,1.0
2023-02-16,37.92,38.27,37.89,38.05,189824,33.9361060319935,34.2493348587656,33.9092578468416,34.0524481676517,212108.191588449,0.0,1.0
2023-02-17,38.12,38.205,37.71,38.14,212243,34.1150939330061,34.1911637909365,33.7481687359302,34.1329927231074,237159.046839742,0.0,1.0
2023-02-21,37.41,37.865,37.4,37.82,250426,33.4796868844113,33.886884359215,33.4707374893607,33.8466120814872,279824.500520108,0.0,1.0
2023-02-22,37.56,37.82,37.23,37.51,231890,33.6139278101708,33.8466120814872,33.3185977734999,33.5691808349176,259112.486026242,0.0,1.0
2023-02-23,37.64,38.06,37.46,37.76,143128,33.6855229705758,34.0613975627023,33.5244338596645,33.7929157111834,159930.363103041,0.0,1.0
2023-02-24,37.53,37.7,37.09,37.33,235518,33.5870796250189,33.7392193408796,33.1933062427911,33.4080917240063,263166.391323164,0.0,1.0
2023-02-27,37.51,38.08,37.415,37.89,264033,33.5691808349176,34.0792963528036,33.4841615819366,33.9092578468416,295028.88017149,0.0,1.0
2023-02-28,37.46,38.07,37.44,37.57,439723,33.5244338596645,34.070346957753,33.5065350695632,33.6228772052214,491343.825490178,0.0,1.0
2023-03-01,37.41,37.6,37.1,37.4,208866,33.4796868844113,33.6497253903733,33.2022556378417,33.4707374893607,233385.607427475,0.0,1.0
2023-03-02,36.95,37.215,36.735,37.06,192184,33.0680147120823,33.305173680924,32.8756027184937,33.1664580576392,214745.241340581,0.0,1.0
2023-03-03,37.21,37.38,36.7,37.38,257579,33.3006989833987,33.4528386992594,32.8442798358165,33.4528386992594,287817.219535786,0.0,1.0
2023-03-06,40.18,41.04,38.81,38.81,2481717,35.9586693134361,36.7283172877904,34.7326021914997,34.7326021914997,2773055.59309841,0.0,1.0
2023-03-07,38.74,39.9,38.705,39.83,1066043,34.6699564261453,35.7080862520185,34.638633543468,35.6454404866641,1191190.01225095,0.0,1.0
2023-03-08,38.64,39.07,38.325,38.64,894281,34.5804624756389,34.9652864628161,34.2985565315441,34.5804624756389,999264.190418019,0.0,1.0
2023-03-09,36.36,38.51,36.195,38.51,1189178,32.540000404095,34.4641203399807,32.3923353857596,34.4641203399807,1328780.31785638,0.0,1.0
2023-03-10,36.16,36.63,34.39,35.18,1537905,32.3610125030824,32.7816340704621,30.7769695791207,31.4839717881205,1718445.76231053,0.0,1.0
2023-03-13,33.74,38.3,32.48,34.78,2062075,30.1952589008297,34.2761830439175,29.0676351244501,31.1259959860953,2304150.15577456,0.0,1.0
2023-03-14,35.96,37.44,35.24,36.58,1425222,32.1820246020698,33.5065350695632,31.5376681584243,32.7368870952089,1592534.45840396,0.0,1.0
2023-03-15,35.51,35.97,33.81,34.16,1148422,31.7793018247914,32.1909739971204,30.2579046661841,30.5711334929562,1283239.80950981,0.0,1.0
2023-03-16,36.77,37.26,34.45,34.51,1088789,32.9069256011709,33.3454459586518,30.8306659494245,30.8843623197283,1216606.25532807,0.0,1.0
2023-03-17,34.94,36.225,33.34,35.95,15982905,31.2691863069054,32.4191835709115,29.8372830988044,32.1730752070192,17859201.5544925,0.0,1.0
2023-03-20,34.58,36.16,34.39,35.38,1416466,30.9470080850827,32.3610125030824,30.7769695791207,31.6629596891332,1582750.55686596,0.0,1.0
2023-03-21,35.97,36.74,35.37,36.07,935092,32.1909739971204,32.880077416019,31.6540102940825,32.2804679476267,1044866.15543254,0.0,1.0
2023-03-22,34.31,36.42,34.22,35.81,770115,30.7053744187156,32.5936967743988,30.62482986326,32.0477836763103,860521.851636983,0.0,1.0
2023-03-23,34.0,34.89,33.875,34.47,852343,30.4279431721461,31.2244393316522,30.3160757340132,30.8485647395257,952402.922407458,0.0,1.0
2023-03-24,35.01,35.11,33.3,33.49,772515,31.3318320722598,31.4213260227661,29.8014855186019,29.9715240245639,863203.597147625,0.0,1.0
2023-03-27,35.0,36.03,34.865,36.03,538391,31.3228826772092,32.2446703674242,31.2020658440257,32.2446703674242,601594.853008559,0.0,1.0
2023-03-28,35.13,35.53,34.54,34.8,385404,31.4392248128674,31.7972006148926,30.9112105048801,31.1438947761966,430648.10282659,0.0,1.0
2023-03-29,35.06,35.62,34.64,35.12,413760,31.376579047513,31.8777451703483,31.0007044553865,31.4302754178168,462332.926034836,0.0,1.0
2023-03-30,34.94,35.96,34.4,35.59,561265,31.2691863069054,32.1820246020698,30.7859189741713,31.8508969851964,627154.122512911,0.0,1.0
2023-03-31,35.05,35.39,34.44,35.03,404738,31.3676296524623,31.6719090841838,30.8217165543738,31.3497308623611,452251.797702745,0.0,1.0
2023-04-03,34.82,35.25,34.26,34.83,410832,31.1617935662978,31.546617553475,30.6606274434625,31.1707429613485,459061.196511852,0.0,1.0
2023-04-04,34.43,34.865,33.67,34.81,433101,30.8127671593232,31.2020658440257,30.1326131354752,31.1528441712472,483944.44266873,0.0,1.0
2023-04-05,33.91,34.45,33.735,34.24,557329,30.3473986166904,30.8306659494245,30.1907842033043,30.6427286533612,622756.059875457,0.0,1.0
2023-04-06,33.21,33.82,32.7,32.7,647396,29.7209409631462,30.2668540612347,29.264521815564,29.264521815564,723396.381920071,0.0,1.0
2023-04-10,34.04,34.08,33.07,33.07,453773,30.4637407523486,30.4995383325511,29.5956494324374,29.5956494324374,507043.210667067,0.0,1.0
2023-04-11,34.31,34.55,33.96,34.05,518414,30.7053744187156,30.9201598999308,30.3921455919435,30.4726901473992,579272.673814346,0.0,1.0
2023-04-12,34.2,34.96,33.97,34.59,562768,30.6069310731587,31.2870850970067,30.4010949869942,30.9559574801333,628833.565638951,0.0,1.0
2023-04-13,33.92,34.26,33.695,34.05,420943,30.356348011741,30.6606274434625,30.1549866231018,30.4726901473992,470359.166869398,0.0,1.0
2023-04-14,32.89,34.54,32.64,34.36,606210,29.434560321526,30.9112105048801,29.2108254452602,30.7501213939688,677375.394169514,0.0,1.0
2023-04-17,33.17,33.34,32.42,32.85,819441,29.6851433829437,29.8372830988044,29.0139387541463,29.3987627413235,915638.42624447,0.0,1.0
2023-04-18,32.29,33.16,31.947,33.15,620501,28.8975966184881,29.676193987893,28.5906323682515,29.6672445928424,693344.07129143,0.0,1.0
2023-04-19,33.41,33.53,32.08,32.44,395732,29.8999288641588,30.0073216047664,28.7096593224249,29.0318375442476,442188.547674057,0.0,1.0
2023-04-20,33.34,33.48,32.88,33.16,289849,29.8372830988044,29.9625746295132,29.4256109264754,29.676193987893,323875.522714306,0.0,1.0
2023-04-21,32.4,33.42,32.24,33.28,541020,28.9960399640451,29.9088782592095,28.852849643235,29.7835867285006,604532.481736675,0.0,1.0
2023-04-24,32.45,32.81,32.26,32.29,443315,29.0407869392982,29.362965161121,28.8707484333362,28.8975966184881,495357.504604441,0.0,1.0
2023-04-25,27.53,31.32,27.435,31.04,1304186,24.6376845743877,28.0295052985769,24.5526653214067,27.7789222371592,1457289.56272638,0.0,1.0
2023-04-26,27.37,28.3,27.05,27.13,652439,24.4944942535776,25.3267879932863,24.2081136119574,24.2797087723624,729031.399674309,0.0,1.0
2023-04-27,28.11,28.4,27.1,27.3,724943,25.1567494873243,25.4162819437926,24.2528605872105,24.4318484882232,810046.931550831,0.0,1.0
2023-04-28,28.62,28.63,27.78,27.83,839522,25.6131686349065,25.6221180299571,24.8614194506535,24.9061664259066,938076.814410811,0.0,1.0
2023-05-01,27.03,28.62,27.0,28.11,697511,24.1902148218561,25.6131686349065,24.1633666367042,25.1567494873243,779394.580364184,0.0,1.0
2023-05-02,25.66,26.92,25.12,26.82,731507,22.9641476999196,24.0917714762992,22.4808803671856,24.0022775257929,817381.505522442,0.0,1.0
2023-05-03,25.3,26.46,25.06,25.85,711601,22.6419694780969,23.6800993039701,22.4271839968818,23.1341862058816,795138.661299584,0.0,1.0
2023-05-04,24.08,24.88,23.34,24.51,900755,21.5501432819199,22.2660948859704,20.8878880481732,21.9349672690971,1006498.19893298,0.0,1.0
2023-05-05,25.41,25.49,24.3,25.24,847951,22.7404128236539,22.8120079840589,21.7470299730338,22.5882731077931,947495.328122981,0.0,1.0
2023-05-08,24.57,25.78,24.32,25.78,428678,21.9886636394008,23.0715404405272,21.7649287631351,23.0715404405272,479002.209171408,0.0,1.0
2023-05-09,24.28,24.61,24.05,24.34,343620,21.7291311829325,22.0244612196034,21.523295096768,21.7828275532363,383958.913486298,0.0,1.0
2023-05-10,24.44,24.82,24.03,24.82,547835,21.8723215037426,22.2123985156666,21.5053963066668,22.2123985156666,612147.52159294,0.0,1.0
2023-05-11,23.9,24.1925,23.48,23.97,351823,21.3890541710086,21.6508239762395,21.013179578882,21.451699936363,393124.896162881,0.0,1.0
2023-05-12,23.6,24.06,23.32,24.06,263530,21.1205723194896,21.5322444918187,20.8699892580719,21.5322444918187,294466.831008218,0.0,1.0
2023-05-15,24.44,24.54,23.53,23.53,365346,21.8723215037426,21.961815454249,21.0579265541352,21.0579265541352,408235.414721393,0.0,1.0
2023-05-16,24.31,24.84,24.29,24.55,328157,21.7559793680844,22.2302973057679,21.7380805779832,21.9707648492996,366680.650640018,0.0,1.0
2023-05-17,25.71,26.03,24.81,24.87,700999,23.0088946751728,23.295275316793,22.203449120616,22.2571454909198,783292.050506318,0.0,1.0
2023-05-18,25.27,25.74,25.09,25.38,654438,22.883603144464,23.3092182405422,22.7206016183063,22.983215188227,722685.503484655,0.3,1.0
2023-05-19,24.8,25.5,24.37,25.5,560641,22.4579880483857,23.0918828723321,22.0685955136758,23.0918828723321,619106.964080846,0.0,1.0
2023-05-22,25.72,25.795,24.86,25.04,383630,23.2911069598581,23.3590242624237,22.5123218904382,22.6753234165959,423636.524318298,0.0,1.0
2023-05-23,26.56,27.34,25.67,25.78,488431,24.0517807485937,24.7581206952768,23.2458287581476,23.3454408019106,539366.606389779,0.0,1.0
2023-05-24,25.94,26.54,25.82,26.19,417331,23.4903310473841,24.0336694679095,23.381663363279,23.7167220559363,460852.004093214,0.0,1.0
2023-05-25,25.53,26.33,25.18,25.95,473827,23.1190497933583,23.8435010207256,22.8021023813852,23.4993866877262,523239.640821017,0.0,1.0
2023-05-26,25.83,25.87,25.2224,25.67,379763,23.3907190036211,23.4269415649894,22.8404982964356,23.2458287581476,419366.257552042,0.0,1.0
2023-05-30,26.04,26.04,25.15,25.86,557864,23.580887450805,23.580887450805,22.7749354603589,23.4178859246473,616040.367026309,0.0,1.0
2023-05-31,25.56,26.1,25.14,25.82,585713,23.1462167143846,23.6352212928575,22.7658798200168,23.381663363279,646793.576018673,0.0,1.0
2023-06-01,25.69,26.04,25.21,25.77,440945,23.2639400388318,23.580887450805,22.8292693024114,23.3363851615685,486928.569756098,0.0,1.0
2023-06-02,27.85,27.89,26.22,26.29,807886,25.2199583527234,25.2561809140918,23.7438889769626,23.8072784593572,892135.69607542,0.0,1.0
2023-06-05,26.73,27.95,26.48,27.64,521000,24.2057266344093,25.3105147561444,23.979335625857,25.0297899055395,575332.036519128,0.0,1.0
2023-06-06,28.5,28.85,26.63,26.71,464925,25.8085749749594,26.1255223869325,24.1151702309883,24.1876153537251,513409.303413926,0.0,1.0
2023-06-07,29.42,29.76,28.405,28.95,643818,26.6416938864317,26.9495856580628,25.7225463917095,26.2160787903535,710958.005926436,0.0,1.0
2023-06-08,29.57,29.71,28.61,29.22,456120,26.7775284915631,26.9043074563524,25.9081870187224,26.4605810795899,503686.08156834,0.0,1.0
2023-06-09,28.86,29.62,28.63,29.48,244656,26.1345780272746,26.8228066932736,25.9262982994065,26.6960277284843,270169.740358204,0.0,1.0
2023-06-12,28.56,29.76,28.52,29.03,370539,25.8629088170119,26.9495856580628,25.8266862556435,26.2885239130902,409180.340652134,0.0,1.0
2023-06-13,29.08,29.56,28.2,28.36,510317,26.3338021148006,26.768472851221,25.5369057646966,25.6817960101701,563534.96906014,0.0,1.0
2023-06-14,28.08,29.6,27.98,28.97,547165,25.4282380805915,26.8046954125894,25.3376816771706,26.2341900710376,604225.631021094,0.0,1.0
2023-06-15,28.55,28.7,27.87,27.87,394182,25.8538531766698,25.9896877818012,25.2380696334076,25.2380696334076,435288.930555055,0.0,1.0
2023-06-16,29.01,29.76,28.095,28.74,2187073,26.270412632406,26.9495856580628,25.4418215411047,26.0259103431695,2415150.02515547,0.0,1.0
2023-06-20,28.1,28.92,27.95,28.92,669712,25.4463493612757,26.1889118693272,25.3105147561444,26.1889118693272,739552.339426678,0.0,1.0
2023-06-21,27.7,28.29,27.6,27.82,511853,25.0841237475921,25.6184065277755,24.9935673441712,25.1927914316972,565231.149497938,0.0,1.0
2023-06-22,26.8,27.61,26.43,27.53,515192,24.2691161168039,25.0026229845133,23.9340574241465,24.9301778617765,568918.354238701,0.0,1.0
2023-06-23,26.29,26.9,26.155,26.62,700662,23.8072784593572,24.3596725202248,23.685027314739,24.1061145906463,773729.933534677,0.0,1.0
2023-06-26,26.18,27.085,26.17,26.44,403106,23.7076664155943,24.5272018665535,23.6986107752522,23.9431130644886,445143.562213204,0.0,1.0
2023-06-27,26.44,26.91,25.94,26.39,350363,23.9431130644886,24.3687281605669,23.4903310473841,23.8978348627782,386900.303859792,0.0,1.0
2023-06-28,26.01,26.08,25.215,25.97,565897,23.5537205297787,23.6171100121733,22.8337971225825,23.5174979684103,624911.081516441,0.0,1.0
2023-06-29,26.48,26.8,26.25,26.27,413974,23.979335625857,24.2691161168039,23.7710558979889,23.7891671786731,457144.922237946,0.0,1.0
2023-06-30,25.95,26.9,25.93,26.9,367159,23.4993866877262,24.3596725202248,23.481275407042,24.3596725202248,405447.860261663,0.0,1.0
2023-07-03,26.46,26.86,25.92,25.92,189959,23.9612243451728,24.3234499588564,23.4722197666999,23.4722197666999,209768.710796809,0.0,1.0
2023-07-05,26.33,26.76,25.86,26.25,361759,23.8435010207256,24.2328935554355,23.4178859246473,23.7710558979889,399484.725910026,0.0,1.0
2023-07-06,26.0,26.28,25.27,26.17,417229,23.5446648894366,23.7982228190152,22.883603144464,23.6986107752522,460739.367111017,0.0,1.0
2023-07-07,26.34,26.75,26.02,26.02,414042,23.8525566610677,24.2238379150934,23.5627761701208,23.5627761701208,457220.013559411,0.0,1.0
2023-07-10,26.36,27.105,26.19,26.19,361611,23.8706679417519,24.5453131472377,23.7167220559363,23.7167220559363,399321.291857425,0.0,1.0
2023-07-11,26.58,26.775,26.135,26.4,290515,24.0698920292779,24.2464770159487,23.6669160340548,23.9068905031203,320811.106697418,0.0,1.0
2023-07-12,27.08,27.58,26.85,27.29,351586,24.5226740463824,24.975456063487,24.3143943185143,24.7128424935663,388250.843362025,0.0,1.0
2023-07-13,27.86,27.93,27.1,27.39,330966,25.2290139930655,25.2924034754602,24.5407853270666,24.8033988969873,365480.504411882,0.0,1.0
2023-07-14,27.65,28.07,26.93,28.07,412953,25.0388455458816,25.4191824402495,24.3868394412511,25.4191824402495,456017.448131831,0.0,1.0
2023-07-17,28.59,28.88,27.55,27.55,364578,25.8900757380382,26.1526893079588,24.9482891424607,24.9482891424607,402597.702898409,0.0,1.0
2023-07-18,29.55,29.77,28.72,28.72,300636,26.7594172108789,26.9586412984049,26.0077990624854,26.0077990624854,331987.566470182,0.0,1.0
2023-07-19,30.62,30.65,29.52,29.52,458588,27.7283707274827,27.7555376485089,26.7322502898526,26.7322502898526,506411.454823865,0.0,1.0
2023-07-20,30.36,30.485,29.7,30.28,371194,27.4929240785883,27.6061195828644,26.8952518160103,27.4204789558516,409903.646763304,0.0,1.0
2023-07-21,30.04,30.64,29.85,30.64,346962,27.2031435876414,27.7464820081668,27.0310864211416,27.7464820081668,383144.633502399,0.0,1.0
2023-07-24,30.94,31.21,30.09,30.09,471153,28.0181512184296,28.262653507666,27.2484217893518,27.2484217893518,520286.785032816,0.0,1.0
2023-07-25,29.69,30.18,28.23,28.79,2826970,26.8861961756682,27.3299225524307,25.5640726857229,26.07118854488,3121778.13297213,0.0,1.0
2023-07-26,31.39,31.66,29.87,29.92,1270037,28.4256550338237,28.6701573230601,27.0491977018258,27.0944759035363,1402481.71528723,0.0,1.0
2023-07-27,31.4,32.12,31.15,32.12,672095,28.4347106741658,29.0867167787963,28.2083196656135,29.0867167787963,742183.848530371,0.0,1.0
2023-07-28,31.2,32.06,31.01,31.85,438798,28.2535978673239,29.0323829367438,28.0815407008242,28.8422144895599,484557.671709254,0.0,1.0
2023-07-31,31.98,31.99,31.1718,31.27,636056,28.959937814007,28.9689934543491,28.2280609615592,28.3169873497186,702386.552438026,0.0,1.0
2023-08-01,31.84,32.24,31.28,32.09,333009,28.8331588492178,29.1953844629014,28.3260429900607,29.05954985777,367736.55690825,0.0,1.0
2023-08-02,31.71,31.89,31.22,31.52,445138,28.7154355247706,28.8784370509282,28.2717091480081,28.5433783582708,491558.833151731,0.0,1.0
2023-08-03,32.4,32.48,31.42,31.6,299603,29.3402747083749,29.4127198311116,28.4528219548499,28.6158234810076,330846.840954396,0.0,1.0
2023-08-04,32.58,32.81,32.07,32.18,227591,29.5032762345325,29.7115559624006,29.0414385770859,29.1410506208489,251325.131522889,0.0,1.0
2023-08-07,33.51,33.52,32.55,32.69,361472,30.345450786347,30.354506426689,29.4761093135062,29.6028882782955,399167.796362077,0.0,1.0
2023-08-08,33.13,33.28,32.05,32.58,281636,30.0013364533475,30.1371710584789,29.0233272964017,29.5032762345325,311006.167825531,0.0,1.0
2023-08-09,32.83,33.1,32.57,32.76,218924,29.7296672430848,29.9741695323212,29.4942205941904,29.6662777606901,241754.30088851,0.0,1.0
2023-08-10,32.45,33.12,32.225,32.69,263743,29.657222120348,30.2695592180563,29.4515865278341,29.8765667523629,288579.298333137,0.3,1.0
2023-08-11,32.53,32.68,32.215,32.3,229980,29.7303369976863,29.8674273926957,29.4424471681668,29.5201317253387,251636.885265788,0.0,1.0
2023-08-14,32.34,32.53,32.04,32.25,389800,29.5566891640079,29.7303369976863,29.2825083739892,29.4744349270023,426506.904411705,0.0,1.0
2023-08-15,31.11,31.99,31.025,31.81,364563,28.4325479249315,29.2368115756528,28.3548633677596,29.0723031016416,398893.372480874,0.0,1.0
2023-08-16,30.62,31.66,30.59,31.36,257972,27.9847193012344,28.9352127066323,27.9573012222326,28.6610319166137,282264.851577467,0.0,1.0
2023-08-17,30.44,31.05,30.24,30.89,307918,27.8202108272232,28.3777117669278,27.6374236338775,28.2314820122512,336914.194439825,0.0,1.0
2023-08-18,30.39,30.725,30.09,30.09,253457,27.7745140288868,28.0806825777409,27.5003332388682,27.5003332388682,277324.680532267,0.0,1.0
2023-08-21,30.25,30.705,29.87,30.47,357815,27.6465629935448,28.0624038584064,27.2992673261879,27.8476289062251,391509.923042777,0.0,1.0
2023-08-22,29.2,30.54,29.18,30.07,329257,26.6869302284796,27.9116044238961,26.668651509145,27.4820545195336,360262.657326539,0.0,1.0
2023-08-23,29.41,29.8,29.12,29.23,255367,26.8788567814926,27.2352918085168,26.6138153511413,26.7143483074815,279414.542480513,0.0,1.0
2023-08-24,29.46,29.92,29.22,29.27,236969,26.9245535798291,27.3449641245243,26.7052089478142,26.7509057461506,259284.029326673,0.0,1.0
2023-08-25,29.07,29.62,28.82,29.62,196737,26.5681185528049,27.0707833345057,26.3396345611227,27.0707833345057,215263.43984927,0.0,1.0
2023-08-28,29.39,29.89,29.02,29.3,214451,26.8605780621581,27.3175460455224,26.5224217544684,26.7783238251525,234645.541708554,0.0,1.0
2023-08-29,29.46,29.71,29.195,29.42,288558,26.9245535798291,27.1530375715113,26.6823605486459,26.8879961411599,315731.091131947,0.0,1.0
2023-08-30,29.28,29.68,28.97,29.22,219563,26.7600451058179,27.1256194925094,26.476724956132,26.7052089478142,240238.931383651,0.0,1.0
2023-08-31,29.69,29.73,29.2,29.2,315588,27.1347588521767,27.1713162908458,26.6869302284796,26.6869302284796,345306.467289588,0.0,1.0
2023-09-01,30.44,30.73,29.96,30.01,303608,27.8202108272232,28.0852522575746,27.3815215631934,27.4272183615299,332198.32794928,0.0,1.0
2023-09-05,29.29,30.47,29.22,30.08,349047,26.7691844654852,27.8476289062251,26.7052089478142,27.4911938792009,381916.253114911,0.0,1.0
2023-09-06,28.7,29.58,28.6,29.35,269971,26.2299622451152,27.0342258958365,26.1385686484423,26.8240206234889,295393.780120402,0.0,1.0
2023-09-07,28.67,28.81,28.35,28.7,265805,26.2025441661134,26.3304952014554,25.9100846567602,26.2299622451152,290835.473902394,0.0,1.0
2023-09-08,29.19,29.23,28.32,28.76,248070,26.6777908688123,26.7143483074815,25.8826665777583,26.2847984031189,271430.394503365,0.0,1.0
2023-09-11,29.13,29.57,29.085,29.23,238780,26.6229547108086,27.0250865361692,26.5818275923058,26.7143483074815,261265.56858755,0.0,1.0
2023-09-12,29.48,29.79,29.04,29.2,232460,26.9428322991636,27.2261524488496,26.540700473803,26.6869302284796,254350.42329283,0.0,1.0
2023-09-13,29.48,30.07,29.07,30.07,398849,26.9428322991636,27.4820545195336,26.5681185528049,27.4820545195336,436408.035704732,0.0,1.0
2023-09-14,30.03,30.18,29.58,29.85,462216,27.4454970808645,27.5825874758738,27.0342258958365,27.2809886068533,505742.214801336,0.0,1.0
2023-09-15,29.95,30.42,29.72,29.72,2349870,27.3723822035262,27.8019321078887,27.1621769311785,27.1621769311785,2571153.87242158,0.0,1.0
2023-09-18,29.45,30.01,29.18,30.01,258017,26.9154142201618,27.4272183615299,26.668651509145,27.4272183615299,282314.089162635,0.0,1.0
2023-09-19,29.67,29.82,29.36,29.5,283064,27.1164801328421,27.2535705278514,26.8331599831562,26.9611110184982,309719.729067201,0.0,1.0
2023-09-20,29.4,30.24,29.4,29.94,380726,26.8697174218253,27.6374236338775,26.8697174218253,27.3632428438589,416578.418904698,0.0,1.0
2023-09-21,28.62,29.17,28.51,29.16,313093,26.1568473677769,26.6595121494777,26.0563144114368,26.6503727898104,342576.516734157,0.0,1.0
2023-09-22,28.1,28.91,27.84,28.59,382153,25.681600665078,26.4218887981283,25.4439773137285,26.1294292887751,418139.797438805,0.0,1.0
2023-09-25,28.73,28.79,27.95,28.01,284957,26.2573803241171,26.3122164821208,25.5445102700686,25.5993464280724,311790.990149939,0.0,1.0
2023-09-26,28.46,28.935,28.32,28.32,344557,26.0106176131003,26.4447371972965,25.8826665777583,25.8826665777583,377003.436283695,0.0,1.0
2023-09-27,28.68,29.01,28.35,28.46,367258,26.2116835257806,26.5132823948011,25.9100846567602,26.0106176131003,401842.156748164,0.0,1.0
2023-09-28,29.03,29.47,28.9,28.9,400365,26.5315611141357,26.9336929394964,26.412749438461,26.412749438461,438066.795240617,0.0,1.0
2023-09-29,28.78,29.41,28.77,29.2,518473,26.3030771224535,26.8788567814926,26.2939377627862,26.6869302284796,567296.855441381,0.0,1.0
2023-10-02,28.52,28.86,28.0,28.83,554449,26.065453771104,26.3761919997918,25.5902070684051,26.34877392079,606660.663530441,0.0,1.0
2023-10-03,28.07,28.335,27.86,28.3,268847,25.6541825860761,25.8963756172592,25.4622560330631,25.8643878584237,294163.934659758,0.0,1.0
2023-10-04,28.52,28.63,27.83,28.19,268718,26.065453771104,26.1659867274442,25.4348379540612,25.7638549020836,294022.78691561,0.0,1.0
2023-10-05,28.85,28.98,28.4,28.47,342439,26.3670526401245,26.4858643157993,25.9557814550966,26.0197569727676,374685.987275116,0.0,1.0
2023-10-06,28.91,29.15,28.1139,28.25,352266,26.4218887981283,26.6412334301432,25.6943043750155,25.8186910600873,385438.381707269,0.0,1.0
2023-10-09,29.04,29.42,28.65,28.68,242552,26.540700473803,26.8879961411599,26.1842654467788,26.2116835257806,265392.772393196,0.0,1.0
2023-10-10,29.26,29.59,29.24,29.31,206222,26.7417663864833,27.0433652555038,26.7234876671487,26.7874631848198,225641.628634148,0.0,1.0
2023-10-11,29.37,29.6575,28.97,29.17,327584,26.8422993428235,27.105055933258,26.476724956132,26.6595121494777,358432.113326845,0.0,1.0
2023-10-12,29.31,29.41,28.1625,29.41,260255,26.7874631848198,26.8788567814926,25.7387216629985,26.8788567814926,284762.838398328,0.0,1.0
2023-10-13,28.65,29.66,28.61,29.66,340724,26.1842654467788,27.1073407731748,26.1477080081096,27.1073407731748,372809.488195931,0.0,1.0
2023-10-16,29.31,29.5,28.79,28.97,338653,26.7874631848198,26.9611110184982,26.3122164821208,26.476724956132,370543.465109638,0.0,1.0
2023-10-17,30.1,30.69,29.05,29.05,437015,27.5094725985355,28.0486948189054,26.5498398334703,26.5498398334703,478168.072938639,0.0,1.0
2023-10-18,29.03,29.89,29.0,29.71,287471,26.5315611141357,27.3175460455224,26.5041430351338,27.1530375715113,314541.729907997,0.0,1.0
2023-10-19,29.7,30.32,29.41,29.81,378152,27.143898211844,27.7105385112158,26.8788567814926,27.2444311681841,413762.029033081,0.0,1.0
2023-10-20,27.81,29.76,27.78,29.76,473768,25.4165592347266,27.1987343698477,25.3891411557248,27.1987343698477,518382.049998269,0.0,1.0
2023-10-23,27.73,28.36,27.57,27.61,301703,25.3434443573883,25.9192240164274,25.1972146027117,25.2337720413809,330113.93684383,0.0,1.0
2023-10-24,27.45,27.99,26.905,27.92,407611,25.0875422867043,25.5810677087378,24.5894471848371,25.5170921910668,445995.14062124,0.0,1.0
2023-10-25,27.74,27.82,27.12,27.12,357018,25.3525837170556,25.4256985943939,24.7859434176838,24.7859434176838,390637.870701022,0.0,1.0
2023-10-26,28.23,28.64,27.93,27.93,250819,25.8004123407527,26.1751260871115,25.5262315507341,25.5262315507341,274438.263872857,0.0,1.0
2023-10-27,28.07,28.59,27.63,28.5,352688,25.6541825860761,26.1294292887751,25.2520507607154,26.0471750517695,385900.120839291,0.0,1.0
2023-10-30,28.82,28.88,28.04,28.38,344269,26.3396345611227,26.3944707191264,25.6267645070742,25.937502735762,376688.315738618,0.0,1.0
2023-10-31,28.81,29.12,28.57,28.64,227198,26.3304952014554,26.6138153511413,26.1111505694405,26.1751260871115,248592.908333839,0.0,1.0
2023-11-01,28.85,28.9,28.235,28.68,214282,26.3670526401245,26.412749438461,25.8049820205863,26.2116835257806,234460.627222035,0.0,1.0
2023-11-02,30.62,30.83,29.39,29.39,337279,27.9847193012344,28.1766458542475,26.8605780621581,26.8605780621581,369040.077509173,0.0,1.0
2023-11-03,31.99,32.3,31.63,31.7,442287,29.2368115756528,29.5201317253387,28.9077946276305,28.9717701453015,483936.529583222,0.0,1.0
2023-11-06,31.75,32.11,31.61,31.92,366022,29.0174669436379,29.3464838916603,28.8895159082959,29.1728360579818,400489.76440888,0.0,1.0
2023-11-07,30.9,31.67,30.85,31.54,266964,28.2406213719185,28.9443520662996,28.194924573582,28.8255403906249,292103.615262613,0.0,1.0
2023-11-08,30.44,30.91,30.171,30.87,174871,27.8202108272232,28.2497607315858,27.5743620521732,28.2132032929166,191338.35013181,0.0,1.0
2023-11-09,29.63,30.29,29.365,30.08,256517,27.3723822035262,27.9820943957073,27.1275735203019,27.7880950618315,277673.994666817,0.32,1.0
2023-11-10,29.78,30.07,29.35,29.75,212615,27.5109531562946,27.7788569983136,27.1137164250251,27.4832389657409,230151.047985456,0.0,1.0
2023-11-13,30.25,30.5,29.24,29.43,402110,27.9451421416357,28.1760937295831,27.0120977263282,27.1876209331682,435275.205914126,0.0,1.0
2023-11-14,32.05,32.44,31.4,31.51,459248,29.607993574857,29.968278052055,29.0075194461938,29.1091381448906,497125.830657408,0.0,1.0
2023-11-15,32.21,32.5,31.72,31.97,304626,29.7558025911433,30.0237064331623,29.3031374787664,29.5340890667138,329750.926057041,0.0,1.0
2023-11-16,31.63,32.17,31.51,32.17,279016,29.2199949071054,29.7188503370718,29.1091381448906,29.7188503370718,302028.665920608,0.0,1.0
2023-11-17,32.04,32.38,31.87,31.87,255899,29.5987555113391,29.9128496709476,29.4417084315349,29.4417084315349,277005.023297652,0.0,1.0
2023-11-20,32.16,32.29,31.79,31.91,315839,29.7096122735539,29.8297070992865,29.3678039233917,29.4786606856065,341888.751238993,0.0,1.0
2023-11-21,31.61,32.24,31.6,32.04,269859,29.2015187800696,29.783516781697,29.1922807165517,29.5987555113391,292116.415390764,0.0,1.0
2023-11-22,31.37,32.07,31.12,31.9,186576,28.9798052556401,29.6264697018928,28.7488536676927,29.4694226220886,201964.404811206,0.0,1.0
2023-11-24,31.56,31.78,31.3,31.47,102641,29.1553284624801,29.3585658598738,28.9151388110148,29.072185890819,111106.618612399,0.0,1.0
2023-11-27,30.9,31.35,30.8,31.25,215036,28.545616270299,28.9613291286043,28.45323563512,28.8689484934253,232771.727086991,0.0,1.0
2023-11-28,30.7,31.2,30.4956,31.0,374175,28.360854999941,28.8227581758358,28.1720289816352,28.6379969054779,405036.184558748,0.0,1.0
2023-11-29,30.86,31.38,30.735,30.86,413913,28.5086640162274,28.989043319158,28.3931882222537,28.5086640162274,448051.693082822,0.0,1.0
2023-11-30,30.57,31.12,30.43,31.07,372194,28.2407601742084,28.7488536676927,28.1114272849578,28.7026633501032,402891.795752411,0.0,1.0
2023-12-01,32.0,32.16,30.215,30.38,379799,29.5618032572675,29.7096122735539,27.9128089193231,28.0652369673684,411124.040513738,0.0,1.0
2023-12-04,32.67,32.68,31.53,31.67,346084,30.1807535129666,30.1899915764845,29.1276142719264,29.256947161177,374628.296644163,0.0,1.0
2023-12-05,32.07,32.56,31.75,32.51,298483,29.6264697018928,30.0791348142697,29.3308516693201,30.0329444966802,323101.264049305,0.0,1.0
2023-12-06,32.28,33.34,32.18,32.7,251099,29.8204690357686,30.7997037686656,29.7280884005897,30.2084677035203,271809.129168216,0.0,1.0
2023-12-07,33.01,33.145,32.02,32.49,303075,30.494847672575,30.6195615300666,29.5802793843033,30.0144683696444,328072.002766467,0.0,1.0
2023-12-08,33.83,34.085,33.03,33.14,492457,31.2523688810425,31.4879395007489,30.5133237996108,30.6149424983077,533073.840687505,0.0,1.0
2023-12-11,32.91,33.69,32.84,33.46,422768,30.4024670373961,31.123035991792,30.3378005927708,30.9105605308804,457637.035273689,0.0,1.0
2023-12-12,32.96,33.32,32.525,32.84,373652,30.4486573549856,30.7812276416298,30.0468015919571,30.3378005927708,404470.048594227,0.0,1.0
2023-12-13,34.85,35.04,32.765,33.4,563798,32.1946513598679,32.3701745667079,30.2685151163866,30.855132149773,610298.899664202,0.0,1.0
2023-12-14,36.22,36.86,35.6,35.94,591536,33.4602660618197,34.051502126965,32.8875061237101,33.2016002833186,640324.672864684,0.0,1.0
2023-12-15,36.49,36.55,35.43,36.3,1775100,33.7096937768029,33.7651221579103,32.7304590439059,33.5341705699629,1921506.59774232,0.0,1.0
2023-12-18,36.09,36.68,36.03,36.5,429016,33.340171236087,33.8852169836429,33.2847428549797,33.7189318403208,464400.357465506,0.0,1.0
2023-12-19,36.6,37.15,36.31,36.32,422499,33.8113124754997,34.319405968984,33.5434086334808,33.5526466969986,457345.848706853,0.0,1.0
2023-12-20,35.83,37.39,35.81,36.64,531447,33.0999815846217,34.5411194934135,33.0815054575859,33.8482647295713,575279.655709743,0.0,1.0
2023-12-21,36.22,36.52,35.84,36.22,229317,33.4602660618197,33.7374079673566,33.1092196481396,33.4602660618197,248230.594600009,0.0,1.0
2023-12-22,36.57,37.075,36.41,36.59,228280,33.7835982849461,34.2501204925998,33.6357892686597,33.8020744119818,247108.064972461,0.0,1.0
2023-12-26,37.53,37.7399,36.44,36.9,222705,34.6704523826641,34.8643593359047,33.6635034592134,34.0884543810366,241073.25043671,0.0,1.0
2023-12-27,37.63,37.86,37.31,37.42,187881,34.762833017843,34.9753084787546,34.4672149852704,34.5688336839672,203377.038527647,0.0,1.0
2023-12-28,37.2,37.66,37.07,37.48,248743,34.3655962865735,34.7905472083967,34.2455014608409,34.6242620650746,269258.811133017,0.0,1.0
2023-12-29,36.54,37.18,36.51,37.18,234094,33.7558840943924,34.3471201595377,33.7281699038387,34.3471201595377,253401.591736742,0.0,1.0
2024-01-02,36.45,37.29,36.065,36.09,256421,33.6727415227313,34.4487388582346,33.3170760772923,33.340171236087,277570.076784228,0.0,1.0
2024-01-03,35.04,36.655,34.99,36.43,333291,32.3701745667079,33.8621218248482,32.3239842491185,33.6542653956955,360780.156311271,0.0,1.0
2024-01-04,35.45,35.77,35.066,35.26,285108,32.7489351709417,33.0445532035144,32.3941935318545,32.5734119641017,308623.121553218,0.0,1.0
2024-01-05,35.93,36.31,35.21,35.72,248956,33.1923622198007,33.5434086334808,32.5272216465122,32.9983628859249,269489.378935011,0.0,1.0
2024-01-08,36.33,36.36,35.7,35.7,230458,33.5618847605165,33.5895989510702,32.9798867588891,32.9798867588891,249465.701933694,0.0,1.0
2024-01-09,35.8,35.9099,35.43,35.67,186462,33.072267394068,33.1737937121297,32.7304590439059,32.9521725683354,201841.002325632,0.0,1.0
2024-01-10,35.78,35.8,35.3,35.5,211579,33.0537912670323,33.072267394068,32.6103642181732,32.7951254885312,229029.600835853,0.0,1.0
2024-01-11,35.28,35.39,34.55,35.34,559761,32.5918880911374,32.6935067898343,31.917509454331,32.6473164722448,605928.936205758,0.0,1.0
2024-01-12,35.19,35.93,34.88,35.74,179261,32.5087455194764,33.1923622198007,32.2223655504216,33.0168390129607,194046.078653533,0.0,1.0
2024-01-16,34.43,34.9,34.25,34.45,258407,31.8066526921163,32.2408416774574,31.6403675487942,31.8251288191521,279719.877980283,0.0,1.0
2024-01-17,34.08,34.38,33.45,33.62,237859,31.4833204689899,31.7604623745268,30.9013224673625,31.0583695471667,257477.121194519,0.0,1.0
2024-01-18,34.12,34.51,33.82,34.25,256995,31.5202727230615,31.8805572002594,31.2431308175246,31.6403675487942,278191.419123874,0.0,1.0
2024-01-19,35.02,35.08,33.87,34.28,316592,32.3516984396722,32.4071268207795,31.2893211351141,31.6680817393478,342703.857130548,0.0,1.0
2024-01-22,35.82,36.015,35.11,35.58,497639,33.0907435211038,33.2708857597028,32.4348410113332,32.8690299966743,538683.24139141,0.0,1.0
2024-01-23,35.3,36.81,34.82,36.32,444306,32.6103642181732,34.0053118093756,32.1669371693142,33.5526466969986,480951.44522365,0.0,1.0
2024-01-24,35.26,36.165,35.04,35.93,310551,32.5734119641017,33.4094567124713,32.3701745667079,33.1923622198007,336164.607873063,0.0,1.0
2024-01-25,35.22,35.85,34.94,35.75,442381,32.5364597100301,33.1184577116575,32.277793931529,33.0260770764786,478867.675182156,0.0,1.0
2024-01-26,35.49,35.85,35.31,35.56,191316,32.7858874250133,33.1184577116575,32.6196022816911,32.8505538696385,207095.350264024,0.0,1.0
2024-01-29,35.87,35.96,35.37,35.48,235754,33.1369338386933,33.2200764103544,32.6750306627985,32.7766493614954,255198.505123172,0.0,1.0
2024-01-30,35.85,36.0,35.62,35.75,169771,33.1184577116575,33.257028664426,32.9059822507459,33.0260770764786,183773.362968459,0.0,1.0
2024-01-31,34.16,35.67,34.14,35.02,366596,31.5572249771331,32.9521725683354,31.5387488500973,32.3516984396722,396832.084223956,0.0,1.0
2024-02-01,34.03,34.91,32.54,34.48,482084,31.4371301514004,32.2500797409753,30.0606586872339,31.8528430097058,521845.296978204,0.0,1.0
2024-02-02,34.18,34.42,33.18,33.23,356119,31.5757011041689,31.7974146285984,30.6518947523793,30.6980850699687,385490.962808516,0.0,1.0
2024-02-05,33.83,34.21,33.46,33.81,430442,31.2523688810425,31.6034152947226,30.9105605308804,31.2338927540067,465943.971013126,0.0,1.0
2024-02-06,33.19,34.26,33.095,33.77,428528,30.6611328158972,31.649605612312,30.5733712124772,31.1969404999351,463872.108229013,0.0,1.0
2024-02-07,33.36,33.49,32.32,33.32,474543,30.8181798957014,30.9382747214341,29.8574212898402,30.7812276416298,513682.33080527,0.0,1.0
2024-02-08,33.0,33.385,32.7,32.93,319617,30.7812276416298,31.1403419641155,30.5013982994332,30.7159341284506,342655.631633591,0.32,1.0
2024-02-09,33.6,33.855,32.68,33.02,407387,31.3408863260231,31.5787412668902,30.4827430099534,30.7998829311096,436752.268509852,0.0,1.0
2024-02-12,34.25,34.64,33.5466,33.58,391183,31.9471832341158,32.3109613789714,31.2910767031121,31.3222310365433,419380.251830543,0.0,1.0
2024-02-13,32.58,33.235,32.0,33.04,485293,30.3894665625545,31.0004272930172,29.848463167641,30.8185382205894,520273.888567755,0.0,1.0
2024-02-14,33.35,33.46,32.57,33.08,221914,31.1076952075259,31.2102992996647,30.3801389178146,30.8558487995489,237910.004281176,0.0,1.0
2024-02-15,34.77,34.87,33.52,33.67,287768,32.43222076059,32.5254972079888,31.266265168104,31.4061798392023,308510.892111292,0.0,1.0
2024-02-16,33.92,34.475,33.89,34.2,263151,31.6393709576995,32.1570552407633,31.6113880234798,31.9005450104164,282119.449591264,0.0,1.0
2024-02-20,33.54,34.08,33.33,33.33,170561,31.2849204575838,31.7886132735377,31.0890399180461,31.0890399180461,182855.377489485,0.0,1.0
2024-02-21,33.06,33.455,32.96,33.32,255719,30.8371935100691,31.2056354772947,30.7439170626703,31.0797122733062,274151.736189596,0.0,1.0
2024-02-22,32.8,33.2,32.52,32.91,282176,30.5946747468321,30.9677805364276,30.3335006941152,30.6972788389708,302515.809584096,0.0,1.0
2024-02-23,33.4,33.83,32.53,32.75,489770,31.1543334312253,31.5554221550405,30.3428283388551,30.5480365231326,525073.599668302,0.0,1.0
2024-02-26,33.12,33.6759,32.87,33.3,271086,30.8931593785085,31.4116831495988,30.6599682600113,31.0610569838264,290626.42023742,0.0,1.0
2024-02-27,33.34,33.79,33.0,33.42,254771,31.098367562786,31.518111576081,30.7812276416298,31.1729887207051,273135.402456445,0.0,1.0
2024-02-28,32.86,33.41,32.84,32.94,285322,30.6506406152714,31.1636610759652,30.6319853257916,30.7252617731905,305888.579546643,0.0,1.0
2024-02-29,33.26,33.87,33.08,33.48,214103,31.0237464048669,31.5927327340001,30.8558487995489,31.2289545891444,229535.971802647,0.0,1.0
2024-03-01,33.14,33.21,32.4,33.07,184812,30.9118146679882,30.9771081811675,30.2215689572365,30.846521154809,198133.618028663,0.0,1.0
2024-03-04,32.79,33.86,32.71,33.25,228391,30.5853471020922,31.5834050892602,30.5107259441731,31.014418760127,244853.879375713,0.0,1.0
2024-03-05,34.2,34.24,32.67,32.67,349301,31.9005450104164,31.9378555893759,30.4734153652135,30.4734153652135,374479.313632393,0.0,1.0
2024-03-06,34.21,34.855,33.475,34.25,293791,31.9098726551562,32.511505740879,31.2242907667745,31.9471832341158,314968.041979195,0.0,1.0
2024-03-07,34.67,35.14,34.415,34.66,264089,32.3389443131911,32.7773436159658,32.1010893723239,32.3296166684512,283125.062504445,0.0,1.0
2024-03-08,35.05,35.285,34.82,35.26,298114,32.6933948133068,32.9125944646942,32.4788589842894,32.8892753528445,319602.652452204,0.0,1.0
2024-03-11,34.8,35.2,34.57,34.73,453948,32.4602036948096,32.8333094844051,32.2456678657922,32.3949101816304,486669.478371943,0.0,1.0
2024-03-12,34.32,34.92,34.15,34.73,256339,32.012476747295,32.5721354316883,31.8539067867169,32.3949101816304,274816.427027733,0.0,1.0
2024-03-13,33.94,34.8,33.801,34.18,253580,31.6580262471793,32.4602036948096,31.5283719852948,31.8818897209366,271858.552798023,0.0,1.0
2024-03-14,33.1,33.855,32.8,33.78,297954,30.8745040890287,31.5787412668902,30.5946747468321,31.5087839313411,319431.119332685,0.0,1.0
2024-03-15,33.65,33.84,32.99,32.99,725749,31.3875245497225,31.5647497997804,30.7718999968899,30.7718999968899,778062.437237215,0.0,1.0
2024-03-18,33.3,33.73,33.18,33.59,272700,31.0610569838264,31.4621457076416,30.9491252469478,31.3315586812832,292356.760580571,0.0,1.0
2024-03-19,33.19,33.68,33.12,33.12,297960,30.9584528916877,31.4155074839422,30.8931593785085,30.8931593785085,319437.551824667,0.0,1.0
2024-03-20,34.52,34.965,33.05,33.07,352809,32.1990296420928,32.6141098330178,30.8278658653293,30.846521154809,378240.177277852,0.0,1.0
2024-03-21,35.06,35.24,34.54,34.54,303109,32.7027224580467,32.8706200633647,32.2176849315725,32.2176849315725,324957.702027195,0.0,1.0
2024-03-22,34.73,35.12,34.42,35.12,310195,32.3949101816304,32.758688326486,32.1057531946939,32.758688326486,332554.475057903,0.0,1.0
2024-03-25,34.65,35.23,34.64,34.81,185360,32.3202890237113,32.8612924186248,32.3109613789714,32.4695313395495,198721.118963016,0.0,1.0
2024-03-26,34.05,35.13,34.03,35.0,272991,31.760630339318,32.7680159712259,31.7419750498383,32.6467565896074,292668.736441696,0.0,1.0
2024-03-27,35.53,35.59,34.24,34.24,289970,33.1411217608214,33.1970876292608,31.9378555893759,31.9378555893759,310871.616668676,0.0,1.0
2024-03-28,35.31,35.85,35.215,35.43,703815,32.9359135765439,33.4396063924979,32.847300951515,33.0478453134226,754547.390715123,0.0,1.0
2024-04-01,34.83,35.57,34.62,35.33,1670149,32.4881866290293,33.178432339781,32.2923060894916,32.9545688660237,1790536.67519941,0.0,1.0
2024-04-02,33.73,34.45,33.59,34.27,3634515,31.4621457076416,32.1337361289136,31.3315586812832,31.9658385235956,3896498.09930874,0.0,1.0
2024-04-03,33.05,33.9,32.88,33.35,537756,30.8278658653293,31.6207156682197,30.6692959047512,31.1076952075259,576518.526376109,0.0,1.0
2024-04-04,33.2,34.05,33.17,33.79,434386,30.9677805364276,31.760630339318,30.9397976022079,31.518111576081,465697.410346724,0.0,1.0
2024-04-05,33.47,33.63,32.92,32.93,308753,31.2196269444045,31.3688692602428,30.7066064837107,30.7159341284506,331008.532818236,0.0,1.0
2024-04-08,34.0,34.15,33.625,33.77,338467,31.7139921156186,31.8539067867169,31.3642054378728,31.4994562866012,362864.377276949,0.0,1.0
2024-04-09,34.17,34.5,33.86,34.07,307880,31.8725620761967,32.180374352613,31.5834050892602,31.7792856287978,330072.605234859,0.0,1.0
2024-04-10,32.46,33.36,32.01,33.15,494101,30.2775348256759,31.1170228522658,29.8577908123809,30.9211423127281,529716.786797287,0.0,1.0
2024-04-11,32.35,32.74,31.97,32.74,339741,30.1749307335371,30.5387088783927,29.8204802334214,30.5387088783927,364230.209741121,0.0,1.0
2024-04-12,32.06,32.33,31.83,32.01,380791,29.9044290360804,30.1562754440573,29.6898932070629,29.8577908123809,408239.17571777,0.0,1.0
2024-04-15,31.88,32.54,31.6,32.15,273435,29.7365314307624,30.352155983595,29.4753573780455,29.9883778387393,293144.740848361,0.0,1.0
2024-04-16,31.8,31.875,31.5,31.5,454578,29.6619102728433,29.7318676083924,29.3820809306466,29.3820809306466,487344.890030049,0.0,1.0
2024-04-17,31.82,32.33,31.77,32.09,1652383,29.6805655623231,30.1562754440573,29.6339273386236,29.9324119703,1771490.06644079,0.0,1.0
2024-04-18,32.18,32.56,31.86,31.92,446674,30.016360772959,30.3708112730748,29.7178761412826,29.7738420097219,478871.1539258,0.0,1.0
2024-04-19,33.22,33.28,32.12,32.13,513300,30.9864358259073,31.0424016943467,29.9603949045197,29.9697225492596,550299.689057598,0.0,1.0
2024-04-22,33.57,33.95,33.0,33.24,304125,31.3129033918034,31.6673538919192,30.7812276416298,31.0050911153871,326046.937336142,0.0,1.0
2024-04-23,32.88,33.62,31.53,32.05,703237,30.6692959047512,31.3595416155029,29.4100638648663,29.8951013913405,753927.727320859,0.0,1.0
2024-04-24,33.11,33.2,31.91,32.1,590021,30.8838317337686,30.9677805364276,29.764514364982,29.9417396150399,632550.89194906,0.0,1.0
2024-04-25,32.48,33.35,32.115,32.91,439226,30.2961901151556,31.1076952075259,29.9557310821497,30.6972788389708,470886.287212181,0.0,1.0
2024-04-26,32.28,32.755,32.205,32.46,244833,30.1096372203579,30.5527003455026,30.0396798848087,30.2775348256759,262481.051570307,0.0,1.0
2024-04-29,32.57,32.78,32.265,32.31,499779,30.3801389178146,30.5760194573523,30.0956457532481,30.1376201545776,535804.068376227,0.0,1.0
2024-04-30,31.77,32.555,31.74,32.22,275191,29.6339273386236,30.3661474507048,29.6059444044039,30.0536713519186,295027.316835085,0.0,1.0
2024-05-01,32.62,33.38,32.125,32.26,354754,30.4267771415141,31.1356781417456,29.9650587268896,30.0909819308781,380325.376762008,0.0,1.0
2024-05-02,33.34,33.47,32.85,33.01,318571,31.098367562786,31.2196269444045,30.6413129705315,30.7905552863697,341534.233864734,0.0,1.0
2024-05-03,33.48,33.98,33.47,33.72,300971,31.2289545891444,31.6953368261388,31.2196269444045,31.4528180629017,322665.59071762,0.0,1.0
2024-05-06,33.63,33.965,33.43,33.75,364437,31.3688692602428,31.681345359029,31.182316365445,31.4808009971214,390706.346738911,0.0,1.0
2024-05-07,33.71,34.26,33.65,33.65,344679,31.4434904181619,31.9565108788557,31.3875245497225,31.3875245497225,369524.150642282,0.0,1.0
2024-05-08,33.79,34.02,33.28,33.32,210424,31.518111576081,31.7326474050984,31.0424016943467,31.0797122733062,225591.782135702,0.0,1.0
2024-05-09,34.13,34.24,33.795,33.9,259985,31.8352514972371,31.9378555893759,31.5227753984509,31.6207156682197,278725.237988778,0.0,1.0
2024-05-10,33.79,34.28,33.62,34.12,218866,31.518111576081,31.9751661683355,31.3595416155029,31.8259238524973,234642.298354334,0.0,1.0
2024-05-13,33.38,34.23,33.36,34.1,297507,31.1356781417456,31.928527944636,31.1170228522658,31.8072685630175,318951.898680028,0.0,1.0
2024-05-14,33.78,33.96,33.51,33.96,224443,31.5087839313411,31.676681536659,31.2569375233641,31.676681536659,240621.299651576,0.0,1.0
2024-05-15,34.13,34.26,33.78,34.14,245157,31.8352514972371,31.9565108788557,31.5087839313411,31.844579141977,262828.406137334,0.0,1.0
2024-05-16,33.96,34.16,33.81,33.98,280457,31.676681536659,31.8632344314568,31.5367668655607,31.6953368261388,300672.900631262,0.0,1.0
2024-05-17,34.37,34.73,33.901,34.0,336294,32.0591149709944,32.3949101816304,31.6216484326937,31.7139921156186,360534.743097479,0.0,1.0
2024-05-20,33.48,34.34,33.43,34.26,305022,31.2289545891444,32.0311320367748,31.182316365445,31.9565108788557,327008.594887447,0.0,1.0
2024-05-21,33.75,33.9525,33.11,33.11,262681,31.4808009971214,31.6696858031041,30.8838317337686,30.8838317337686,281615.571052676,0.0,1.0
2024-05-22,33.49,33.87,33.33,33.58,269507,31.2382822338843,31.5927327340001,31.0890399180461,31.3222310365433,288933.602764165,0.0,1.0
2024-05-23,32.31,33.14,32.13,33.14,273344,30.436104786254,31.2179669642976,30.2665443139072,31.2179669642976,290173.289322776,0.32,1.0
2024-05-24,32.33,32.58,32.07,32.57,255137,30.4549448387369,30.6904454947742,30.2100241564582,30.6810254685327,270845.317687402,0.0,1.0
2024-05-28,31.95,32.63,31.77,32.36,291317,30.0969838415603,30.7375456259816,29.9274233692135,30.4832049174614,309252.854006831,0.0,1.0
2024-05-29,31.58,31.75,31.06,31.3,475550,29.7484428706252,29.9085833167305,29.2586015060677,29.4846821358635,504828.74230803,0.0,1.0
2024-05-30,32.12,32.28,31.76,32.05,271055,30.2571242876657,30.4078447075295,29.918003342972,30.1911841039752,287743.359786148,0.0,1.0
2024-05-31,32.63,32.74,32.26,32.3,326376,30.7375456259816,30.841165914638,30.3890046550465,30.4266847600125,346470.372409896,0.0,1.0
2024-06-03,32.04,33.06,31.83,33.06,247671,30.1817640777337,31.1426067543657,29.9839435266625,31.1426067543657,262919.649744869,0.0,1.0
2024-06-04,31.42,31.83,31.3,31.64,347152,29.5977224507614,29.9839435266625,29.4846821358635,29.8049630280741,368525.512668945,0.0,1.0
2024-06-05,31.58,31.82,31.33,31.71,243491,29.7484428706252,29.974523500421,29.512942214588,29.8709032117646,258482.294802491,0.0,1.0
2024-06-06,31.69,31.85,31.47,31.61,249547,29.8520631592816,30.0027835791454,29.6448225819688,29.7767029493497,264911.151628098,0.0,1.0
2024-06-07,31.6,31.97,31.285,31.33,297366,29.7672829231082,30.1158238940433,29.4705520965013,29.512942214588,315674.279855261,0.0,1.0
2024-06-10,30.73,31.34,30.63,31.09,304562,28.9477406400986,29.5223622408294,28.8535403776837,29.2868615847922,323313.324392426,0.0,1.0
2024-06-11,31.05,31.32,30.43,30.69,477044,29.2491814798262,29.5035221883465,28.6651398528539,28.9100605351326,506414.725151072,0.0,1.0
2024-06-12,31.81,32.5,31.6,32.06,369239,29.9651034741795,30.6150852848423,29.7672829231082,30.2006041302167,391972.368796287,0.0,1.0
2024-06-13,31.47,31.68,31.07,31.67,203562,29.6448225819688,29.8426431330401,29.2680215323092,29.8332231067986,216094.939421107,0.0,1.0
2024-06-14,30.9,31.175,30.71,31.0,315465,29.1078810862039,29.3669318078449,28.9289005876156,29.2020813486188,334887.602128488,0.0,1.0
2024-06-17,31.37,31.39,30.55,30.79,448827,29.5506223195539,29.5694623720369,28.7781801677517,29.0042607975475,476460.456153688,0.0,1.0
2024-06-18,31.52,31.8827,31.15,31.5,374721,29.6919227131763,30.0335870649551,29.3433817422411,29.6730826606933,397791.885493443,0.0,1.0
2024-06-20,31.48,31.57,31.19,31.27,308533,29.6542426082103,29.7390228443837,29.3810618472071,29.456422057139,327528.811587685,0.0,1.0
2024-06-21,31.13,31.43,30.89,31.28,1330050,29.3245416897582,29.6071424770029,29.0984610599624,29.4658420833805,1411938.74189211,0.0,1.0
2024-06-24,31.63,31.88,30.86,31.19,387603,29.7955430018327,30.0310436578699,29.0702009812379,29.3810618472071,411467.006634043,0.0,1.0
2024-06-25,31.03,31.619,30.99,31.42,322987,29.2303414273433,29.785180972967,29.1926613223773,29.5977224507614,342872.717888431,0.0,1.0
2024-06-26,31.57,31.82,30.77,30.77,380205,29.7390228443837,29.974523500421,28.9854207450645,28.9854207450645,403613.525326936,0.0,1.0
2024-06-27,31.94,32.03,31.12,31.37,309982,30.0875638153188,30.1723440514922,29.3151216635167,29.5506223195539,329067.023863165,0.0,1.0
2024-06-28,32.85,33.05,32.28,32.36,1250368,30.9447862032944,31.1331867281242,30.4078447075295,30.4832049174614,1327350.86712692,0.0,1.0
2024-07-01,32.73,33.29,32.43,32.74,406880,30.8317458883965,31.35926735792,30.5491451011518,30.841165914638,431930.856209213,0.0,1.0
2024-07-02,33.33,33.33,32.63,32.63,453428,31.3969474628859,31.3969474628859,30.7375456259816,30.7375456259816,481344.731294807,0.0,1.0
2024-07-03,32.93,33.62,32.84,33.43,309516,31.0201464132263,31.6701282238891,30.9353661770529,31.4911477253008,328572.333096861,0.0,1.0
2024-07-05,32.43,32.96,32.41,32.82,402078,30.5491451011518,31.0484064919508,30.5303050486689,30.91652612457,426833.20586632,0.0,1.0
2024-07-08,32.46,33.044,32.32,32.83,382872,30.5774051798763,31.1275347123793,30.4455248124955,30.9259461508114,406444.72763108,0.0,1.0
2024-07-09,33.14,33.15,32.26,32.35,261112,31.2179669642976,31.2273869905391,30.3890046550465,30.4737848912199,277188.187491398,0.0,1.0
2024-07-10,34.08,34.09,32.97,33.25,307048,32.1034494309977,32.1128694572392,31.0578265181923,31.321587252954,325952.382858156,0.0,1.0
2024-07-11,35.78,35.99,34.5575,34.76,838866,33.704853892051,33.9026744431223,32.5532556840288,32.744011215419,890513.442845059,0.0,1.0
2024-07-12,35.78,36.4,35.69,36.17,630392,33.704853892051,34.2888955190233,33.6200736558776,34.0722349154691,669204.080582575,0.0,1.0
2024-07-15,36.68,37.36,36.275,36.44,560061,34.5526562537851,35.1932180382064,34.1711451910047,34.3265756239893,594542.929756655,0.0,1.0
2024-07-16,38.43,38.68,36.59,37.03,617950,36.2011608460458,36.4366615020831,34.4678760176117,34.8823571722372,655996.04943591,0.0,1.0
2024-07-17,39.78,39.98,37.895,37.93,759100,37.4728643886469,37.6612649134767,35.6971894421261,35.7301595339713,805836.39635375,0.0,1.0
2024-07-18,39.16,40.5,38.77,39.33,700075,36.8888227616746,38.1511062780342,36.5214417382565,37.0489632077799,743177.335235609,0.0,1.0
2024-07-19,38.93,39.48,38.78,39.1,935515,36.6721621581203,37.1902636014022,36.530861764498,36.8323026042256,993112.944717268,0.0,1.0
2024-07-22,40.16,40.21,38.37,38.57,516134,37.8308253858236,37.877925517031,36.1446406885969,36.3330412134267,547911.424839475,0.0,1.0
2024-07-23,40.51,41.21,39.62,39.65,568501,38.1605263042757,38.81992814118,37.3221439687831,37.3504040475076,603502.565094853,0.0,1.0
2024-07-24,40.36,41.22,40.23,40.41,701303,38.0192259106534,38.8293481674215,37.896765569514,38.0663260418608,744480.940945953,0.0,1.0
2024-07-25,41.17,41.87,39.55,40.51,786540,38.782248036214,39.4416498731183,37.2562037850927,38.1605263042757,834965.826884572,0.0,1.0
2024-07-26,41.89,42.5,41.19,42.0,547000,39.4604899256013,40.0351115263322,38.801088088697,39.5641102142577,580677.787913979,0.0,1.0
2024-07-29,41.01,41.865,40.78,41.77,386623,38.6315276163502,39.4369398599976,38.4148670127959,39.3474496107034,410426.669829371,0.0,1.0
2024-07-30,41.66,41.7699,41.09,41.28,336438,39.243829322047,39.347355410441,38.7068878262821,38.8858683248704,357151.871316642,0.0,1.0
2024-07-31,41.29,42.18,41.26,41.84,697282,38.8952883511119,39.7336706866045,38.8670282723875,39.4133897943939,740212.375342294,0.0,1.0
2024-08-01,39.17,41.325,38.86,41.13,698659,36.8982427879161,38.9282584429571,36.6062219744299,38.7445679312481,741674.154709674,0.0,1.0
2024-08-02,37.64,38.25,37.29,37.68,838953,35.4569787729681,36.031600373699,35.127277854516,35.4946588779341,890605.799275678,0.0,1.0
2024-08-05,36.68,37.23,35.165,35.88,677211,34.5526562537851,35.070757697067,33.1255222781993,33.7990541544659,718905.640641705,0.0,1.0
2024-08-06,36.46,37.13,36.29,36.58,427226,34.3454156764723,34.9765574346521,34.185275230367,34.4584559913702,453529.52215601,0.0,1.0
2024-08-07,36.3,37.33,36.0,37.04,649355,34.1946952566084,35.1649579594819,33.9120944693638,34.8917771984787,689334.597752983,0.0,1.0
2024-08-08,36.81,36.99,36.38,36.95,290196,34.6751165949244,34.8446770672713,34.2700554665404,34.8069969623053,308062.836090466,0.0,1.0
2024-08-09,36.62,36.62,36.03,36.39,291320,34.7975769360638,34.7975769360638,34.2369387494915,34.5790230667221,306577.047580105,0.32,1.0
2024-08-12,35.91,37.45,35.88,36.91,433128,34.122910643748,35.5862713341231,34.0944036173121,35.0731448582773,455811.833943003,0.0,1.0
2024-08-13,36.23,36.56,35.64,36.39,396910,34.4269855923974,34.740562883192,33.8663474058251,34.5790230667221,417697.020304199,0.0,1.0
2024-08-14,36.0,36.67,35.56,36.43,393508,34.2084317230556,34.8450886467903,33.7903286686627,34.6170324353032,414116.850333489,0.0,1.0
2024-08-15,36.8,37.46,36.78,36.94,587414,34.9686190946791,35.5957736762684,34.9496144103885,35.1016518847132,618178.11968701,0.0,1.0
2024-08-16,37.47,37.73,36.66,36.75,415083,35.6052760184137,35.8523369141914,34.835586304645,34.9211073839526,436821.778939629,0.0,1.0
2024-08-19,37.91,37.93,37.34,37.48,312289,36.0233790728066,36.0423837570972,35.4817455705249,35.614778360559,328644.238678235,0.0,1.0
2024-08-20,37.01,37.73,36.98,37.67,449294,35.1681682797302,35.8523369141914,35.1396612532944,35.7953228613196,472824.481722696,0.0,1.0
2024-08-21,37.14,37.36,36.85,37.36,191809,35.2916987276191,35.5007502548155,35.0161308054056,35.5007502548155,201854.445006496,0.0,1.0
2024-08-22,37.49,37.67,37.0757,37.08,386036,35.6242807027043,35.7953228613196,35.2305986676248,35.2346846747473,406253.52581228,0.0,1.0
2024-08-23,39.56,40.02,37.71,37.79,493467,37.59126552678,38.0283732654635,35.8333322299008,35.9093509670631,519310.915619291,0.0,1.0
2024-08-26,39.28,40.165,39.25,40.0,351814,37.3251999467118,38.1661572265703,37.2966929202759,38.0093685811729,370239.246935834,0.0,1.0
2024-08-27,38.7,38.985,38.53,38.9,249207,36.7740641022848,37.0448808534257,36.6125242858148,36.9641109451907,262258.500261895,0.0,1.0
2024-08-28,39.38,39.64,38.4028,38.51,325864,37.4202233681647,37.6672842639424,36.4916544937267,36.5935196015242,342930.19028094,0.0,1.0
2024-08-29,39.63,39.91,38.97,39.68,583409,37.6577819217971,37.9238475018653,37.0306273402077,37.7052936325235,613963.369324665,0.0,1.0
2024-08-30,39.68,40.0,39.14,39.76,340853,37.7052936325235,38.0093685811729,37.1921671566777,37.7813123696859,358704.196069002,0.0,1.0
2024-09-03,39.01,39.69,38.7,39.14,537662,37.0686367087889,37.7147959746688,36.7740641022848,37.1921671566777,565820.501702644,0.0,1.0
2024-09-04,38.6,39.33,37.59,38.83,517450,36.6790406808319,37.3727116574383,35.7193041241573,36.8975945501736,544549.956303464,0.0,1.0
2024-09-05,38.05,38.95,37.98,38.95,227508,36.1564118628407,37.0116226559171,36.0898954678237,37.0116226559171,239423.077512202,0.0,1.0
2024-09-06,37.21,38.43,37.13,38.36,328462,35.3582151226361,36.5175008643619,35.2821963854738,36.4509844693448,345664.253062805,0.0,1.0
2024-09-09,37.55,37.61,36.87,37.1,494443,35.6812947555761,35.7383088084478,35.0351354896961,35.2536893590379,520338.030813709,0.0,1.0
2024-09-10,37.42,37.62,36.62,37.62,245494,35.5577643076873,35.7478111505931,34.7975769360638,35.7478111505931,258351.042560175,0.0,1.0
2024-09-11,36.78,36.955,35.865,36.94,330794,34.9496144103885,35.1159053979311,34.0801501040942,35.1016518847132,348118.384859307,0.0,1.0
2024-09-12,36.96,37.17,36.495,37.12,222777,35.1206565690038,35.3202057540549,34.6787976592476,35.2726940433285,234444.304986795,0.0,1.0
2024-09-13,37.73,37.84,37.15,37.29,336254,35.8523369141914,35.9568626777896,35.3012010697643,35.4342338597985,353864.336664151,0.0,1.0
2024-09-16,38.14,38.53,37.33,37.95,296140,36.2419329421484,36.6125242858148,35.4722432283796,36.0613884413878,311649.481224675,0.0,1.0
2024-09-17,38.2,39.36,38.2,38.63,314064,36.2989469950201,37.4012186838741,36.2989469950201,36.7075477072678,330512.199200873,0.0,1.0
2024-09-18,38.33,39.68,37.73,38.12,406614,36.4224774429089,37.7052936325235,35.8523369141914,36.2229282578578,427909.239409368,0.0,1.0
2024-09-19,39.35,39.48,38.53,39.34,431904,37.3917163417289,37.5152467896177,36.6125242858148,37.3822139995836,454523.730461477,0.0,1.0
2024-09-20,38.61,39.1887,38.48,39.1,1374200,36.6885430229772,37.2384435629253,36.5650125750883,37.1541577880965,1446169.77476514,0.0,1.0
2024-09-23,38.47,38.95,38.28,38.77,350473,36.5555102329431,37.0116226559171,36.3749657321825,36.8405804973019,368828.015915632,0.0,1.0
2024-09-24,37.52,38.61,37.51,38.38,293546,35.6527877291402,36.6885430229772,35.6432853869949,36.4699891536354,308919.627931311,0.0,1.0
2024-09-25,37.02,37.53,36.93,37.53,276934,35.1776706218755,35.6622900712855,35.0921495425679,35.6622900712855,291437.622183677,0.0,1.0
2024-09-26,37.08,37.6,37.07,37.54,341050,35.2346846747473,35.7288064663025,35.225182332602,35.6717924134308,358911.513377711,0.0,1.0
2024-09-27,37.11,37.84,36.99,37.56,300144,35.2631917011832,35.9568626777896,35.1491635954397,35.6907970977214,315863.179214894,0.0,1.0
2024-09-30,37.67,38.03,36.8,36.93,476357,35.7953228613196,36.1374071785502,34.9686190946791,35.0921495425679,501304.828553193,0.0,1.0
2024-10-01,36.28,37.6,36.13,37.6,257182,34.4744973031238,35.7288064663025,34.3319621709444,35.7288064663025,270651.167962195,0.0,1.0
2024-10-02,36.13,36.7,35.98,36.15,331438,34.3319621709444,34.8735956732262,34.189427038765,34.350966855235,348796.112508084,0.0,1.0
2024-10-03,36.25,36.54,35.745,35.76,344812,34.445990276688,34.7215581989015,33.9661219983506,33.9803755115686,362870.537313576,0.0,1.0
2024-10-04,37.0,37.365,36.755,37.07,405585,35.1586659375849,35.5055014258882,34.9258585550253,35.225182332602,426826.348492301,0.0,1.0
2024-10-07,36.67,36.875,36.26,36.75,393736,34.8450886467903,35.0398866607688,34.4554926188332,34.9211073839526,414356.791178086,0.0,1.0
2024-10-08,36.33,36.91,36.275,36.91,251493,34.5220090138503,35.0731448582773,34.4697461320512,35.0731448582773,264664.222940627,0.0,1.0
2024-10-09,36.6,37.045,36.14,36.14,270457,34.7785722517732,35.2014264772388,34.3414645130897,34.3414645130897,284621.407927271,0.0,1.0
2024-10-10,36.63,36.66,36.04,36.13,293873,34.8070792782091,34.835586304645,34.2464410916368,34.3319621709444,309263.753616326,0.0,1.0
2024-10-11,37.88,38.24,36.75,36.91,342477,35.9948720463708,36.3369563636013,34.9211073839526,35.0731448582773,360413.248400699,0.0,1.0
2024-10-14,38.61,38.69,37.485,37.83,310576,36.6885430229772,36.7645617601395,35.6195295316317,35.9473603356443,326841.525227374,0.0,1.0
2024-10-15,38.92,40.07,38.4533,38.92,429404,36.9831156294813,38.07588497619,36.5396413215604,36.9831156294813,451892.800147904,0.0,1.0
2024-10-16,39.36,39.76,39.3,39.36,315003,37.4012186838741,37.7813123696859,37.3442046310024,37.4012186838741,331500.376626651,0.0,1.0
2024-10-17,39.55,39.63,39.0,39.36,230465,37.5817631846347,37.6577819217971,37.0591343666436,37.4012186838741,242534.941887096,0.0,1.0
2024-10-18,38.81,39.57,38.7,39.57,260091,36.878589865883,37.6007678689253,36.7740641022848,37.6007678689253,273712.518475069,0.0,1.0
2024-10-21,36.21,37.53,36.06,37.06,8525895,34.4079809081068,35.6622900712855,34.2654457759274,35.2156799904567,8972414.24233825,0.0,1.0
2024-10-22,36.44,36.63,35.66,36.45,4057076,34.6265347774485,34.8070792782091,33.8853520901157,34.6360371195938,4269553.69314878,0.0,1.0
2024-10-23,36.81,37.18,36.355,36.54,2092470,34.9781214368244,35.3297080962002,34.5457648692135,34.7215581989015,2202057.10129734,0.0,1.0
2024-10-24,37.1,37.3,36.58,36.74,1486732,35.2536893590379,35.4437362019437,34.7595675674826,34.9116050418073,1564595.31478396,0.0,1.0
2024-10-25,36.81,38.03,36.7,38.03,1434813,34.9781214368244,36.1374071785502,34.8735956732262,36.1374071785502,1509957.20640379,0.0,1.0
2024-10-28,38.06,38.15,36.95,37.17,1148128,36.165914204986,36.2514352842937,35.1111542268585,35.3202057540549,1208257.90362506,0.0,1.0
2024-10-29,38.1,38.13,37.51,37.77,935081,36.2039235735672,36.2324306000031,35.6432853869949,35.8903462827725,984053.179418688,0.0,1.0
2024-10-30,38.35,38.95,37.93,37.93,852412,36.4414821271995,37.0116226559171,36.0423837570972,36.0423837570972,897054.628181563,0.0,1.0
2024-10-31,37.8,38.5,37.77,38.27,814916,35.9188533092084,36.5840172593789,35.8903462827725,36.3654633900372,857594.882966459,0.0,1.0
2024-11-01,37.61,38.475,37.6,38.19,710909,35.7383088084478,36.5602614040157,35.7288064663025,36.2894446528748,748140.81531692,0.0,1.0
2024-11-04,37.04,37.335,36.67,37.24,705966,35.1966753061661,35.4769943994523,34.8450886467903,35.386722149072,742938.939900922,0.0,1.0
2024-11-05,37.86,37.96,36.97,37.19,918397,35.9758673620802,36.0708907835331,35.1301589111491,35.3392104383455,966495.402878022,0.0,1.0
2024-11-06,43.14,43.15,40.99,41.71,2895466,40.993104014795,41.0026063569403,38.9501004535569,39.6342690880181,3047107.70852868,0.0,1.0
2024-11-07,41.92,43.28,41.35,42.81,1848109,39.8338182730692,41.1261368048291,39.2921847707875,40.6795267240003,1944898.39635528,0.0,1.0
2024-11-08,41.66,42.02,41.23,41.88,1626394,39.9098370102316,40.2547131821875,39.4979015826176,40.1205946708713,1697716.13005159,0.34,1.0
2024-11-11,43.04,43.45,42.365,42.52,1151793,41.2318623360626,41.6246379763457,40.5852195136452,40.7337078654596,1202302.48917575,0.0,1.0
2024-11-12,42.73,43.38,42.47,42.88,1371537,40.9348856324339,41.5575787206876,40.6858083971324,41.0785840374155,1431682.90577964,0.0,1.0
2024-11-13,42.56,43.57,42.38,42.95,632729,40.7720274401214,41.739596700331,40.5995893541434,41.1456432930736,660476.015806385,0.0,1.0
2024-11-14,42.65,43.02,42.44,42.89,545435,40.8582464831103,41.2127025487317,40.6570687161361,41.0881639310809,569353.91878886,0.0,1.0
2024-11-15,42.48,43.11,42.01,43.1,1521605,40.6953882907978,41.2989215917207,40.245133288522,41.2893416980552,1588331.82615476,0.0,1.0
2024-11-18,42.1,42.735,42.08,42.71,401332,40.331352331511,40.9396755792666,40.3121925441801,40.915725845103,418931.581096502,0.0,1.0
2024-11-19,41.76,42.255,41.4,41.42,1061973,40.005635946886,40.4798406833254,39.6607597749301,39.679919562261,1108543.61967597,0.0,1.0
2024-11-20,41.24,41.86,40.96,41.51,454308,39.507481476283,40.1014348835404,39.2392444536506,39.7661386052499,474230.733519355,0.0,1.0
2024-11-21,41.89,42.4675,41.35,41.64,448437,40.1301745645367,40.683413423716,39.6128603066029,39.8906772229007,468102.273011303,0.0,1.0
2024-11-22,42.63,43.02,41.87,42.3,832297,40.8390866957795,41.2127025487317,40.1110147772059,40.5229502048199,868795.655845721,0.0,1.0
2024-11-25,43.55,44.54,43.15,43.19,767610,41.7204369130001,42.6688463858789,41.3372411663824,41.3755607410442,801271.941847363,0.0,1.0
2024-11-26,42.57,43.375,42.54,43.16,795923,40.7816073337868,41.5527887738549,40.7528676527905,41.3468210600479,830826.549642369,0.0,1.0
2024-11-27,42.24,43.3,42.13,43.01,570570,40.4654708428272,41.4809395713641,40.3600920125074,41.2031226550662,595591.161996131,0.0,1.0
2024-11-29,42.43,42.7,41.63,42.7,367077,40.6474888224706,40.9061459514376,39.8810973292352,40.9061459514376,383174.399235946,0.0,1.0
2024-12-02,43.06,43.445,42.34,42.66,1246248,41.2510221233935,41.619848029513,40.5612697794816,40.8678263767758,1300899.61697137,0.0,1.0
2024-12-03,42.79,43.38,42.5801,43.11,925837,40.9923649944265,41.5575787206876,40.7912830263889,41.2989215917207,966437.658217242,0.0,1.0
2024-12-04,42.79,43.2,42.18,42.8,713731,40.9923649944265,41.3851406347096,40.4079914808346,41.001944888092,745030.190235485,0.0,1.0
2024-12-05,42.05,43.12,41.82,42.89,627998,40.2834528631838,41.3085014853861,40.0631153088786,41.0881639310809,655537.547629995,0.0,1.0
2024-12-06,42.39,42.45,41.81,42.45,1210619,40.6091692478088,40.6666486098015,40.0535354152132,40.6666486098015,1263708.18119529,0.0,1.0
2024-12-09,42.17,42.97,42.14,42.77,720448,40.3984115871691,41.1648030804045,40.3696719061728,40.9732052070956,752041.75031598,0.0,1.0
2024-12-10,41.88,42.73,41.68,42.15,525514,40.1205946708713,40.9348856324339,39.9289967975625,40.3792517998382,548559.324719552,0.0,1.0
2024-12-11,41.72,42.65,41.71,42.46,658543,39.9673163722242,40.8582464831103,39.9577364785588,40.6762285034669,687422.035148042,0.0,1.0
2024-12-12,41.31,41.87,41.01,41.74,712732,39.5745407319411,40.1110147772059,39.2871439219778,39.9864761595551,743987.381165897,0.0,1.0
2024-12-13,40.95,41.43,40.65,41.16,633178,39.2296645599852,39.6894994559264,38.9422677500219,39.4308423269595,660944.705768592,0.0,1.0
2024-12-16,40.85,41.09,40.4,41.09,934783,39.1338656233308,39.3637830713014,38.7027704083859,39.3637830713014,975775.966462009,0.0,1.0
2024-12-17,39.63,40.95,39.6,40.47,800289,37.9651185961468,39.2296645599852,37.9363789151505,38.769829664044,835384.011502045,0.0,1.0
2024-12-18,37.46,40.27,37.21,39.98,1152154,35.8862816707459,38.5782317907351,35.6467843291099,38.3004148744373,1202679.32008078,0.0,1.0
2024-12-19,37.15,38.7,37.08,38.09,998855,35.5893049671172,37.0741884852607,35.5222457114591,36.4898149716688,1042657.71091303,0.0,1.0
2024-12-20,37.84,38.43,36.82,37.0,2326612,36.2503176300327,36.8155313562938,35.2731684761576,35.4456065621356,2428640.73574521,0.0,1.0
2024-12-23,37.96,38.25,37.54,37.54,486429,36.365276354018,36.6430932703158,35.9629208200694,35.9629208200694,507760.333243276,0.0,1.0
2024-12-24,38.26,38.26,37.765,37.98,208857,36.6526731639813,36.6526731639813,36.1784684275419,36.3844361413489,218015.989836524,0.0,1.0
2024-12-26,38.63,38.755,37.68,37.8,706325,37.0071292296026,37.1268779004207,36.0970393313856,36.2119980553709,737299.415491381,0.0,1.0
2024-12-27,38.08,38.71,37.453,38.21,587801,36.4802350780033,37.0837683789262,35.8795757451801,36.6047736956541,613577.791703889,0.0,1.0
2024-12-30,37.85,38.14,37.48,37.79,424018,36.2598975236982,36.537714439996,35.9054414580768,36.2024181617055,442612.428496547,0.0,1.0
2024-12-31,37.88,38.32,37.67,38.11,806099,36.2886372046945,36.7101525259739,36.0874594377202,36.5089747589996,841448.796981823,0.0,1.0
2025-01-02,36.95,38.22,36.86,37.98,563407,35.3977070938084,36.6143535893195,35.3114880508194,36.3844361413489,588114.043512196,0.0,1.0
2025-01-03,37.22,37.32,36.39,37.03,575886,35.6563642227753,35.7521631594297,34.8612330485436,35.4743462431319,601140.28413219,0.0,1.0
2025-01-06,36.99,37.72,36.89,37.28,1401850,35.4360266684701,36.1353589060474,35.3402277318157,35.713843584768,1463325.21941966,0.0,1.0
2025-01-07,36.53,37.2299,36.03,36.99,1179407,34.9953515598598,35.6658483175041,34.5163568765877,35.4360266684701,1231127.44377792,0.0,1.0
2025-01-08,36.5,36.86,35.99,36.12,698013,34.9666118788635,35.3114880508194,34.4780373019259,34.6025759195767,728622.909999483,0.0,1.0
2025-01-10,34.96,35.755,34.35,35.62,968784,33.4913082543854,34.252909800788,32.9069347407934,34.1235812363046,1011268.00968025,0.0,1.0
2025-01-13,35.68,35.745,34.56,34.93,746852,34.1810605982972,34.2433299071226,33.1081125077677,33.4625685733891,779603.642881915,0.0,1.0
2025-01-14,37.73,37.76,35.88,35.91,1661778,36.1449387997128,36.1736784807092,34.3726584716061,34.4013981526024,1734651.82186166,0.0,1.0
2025-01-15,38.12,39.29,37.8,39.23,606521,36.5185546526651,37.6394022115218,36.2119980553709,37.5819228495291,633118.718413262,0.0,1.0
2025-01-16,37.6,38.105,37.32,38.0,502409,36.0204001820621,36.5041848121669,35.7521631594297,36.4035959286798,524441.102944974,0.0,1.0
2025-01-17,37.87,38.28,37.42,38.04,706245,36.279057311029,36.6718329513122,35.8479620960841,36.4419155033415,737215.90725758,0.0,1.0
2025-01-21,38.27,38.64,37.96,38.2,1074463,36.6622530576467,37.0167091232681,36.365276354018,36.5951938019886,1121581.34267811,0.0,1.0
2025-01-22,37.87,38.36,37.66,38.01,1172115,36.279057311029,36.7484721006357,36.0778795440548,36.4131758223452,1223515.66826699,0.0,1.0
2025-01-23,36.57,37.95,35.79,37.49,1041477,35.0336711345216,36.3556964603526,34.2864394286171,35.9150213517422,1087148.81017622,0.0,1.0
2025-01-24,36.56,37.32,36.32,36.84,846502,35.0240912408561,35.7521631594297,34.7941737928855,35.2923282634885,883623.586609967,0.0,1.0
2025-01-27,37.64,37.7,36.63,36.7,1910209,36.0587197567239,36.1161991187165,35.0911504965142,35.1582097521723,1993977.24725356,0.0,1.0
2025-01-28,37.59,38.03,37.3,37.74,869712,36.0108202883967,36.4323356096761,35.7330033720988,36.1545186933783,907851.412941406,0.0,1.0
2025-01-29,37.35,38.11,37.09,37.28,922024,35.7809028404261,36.5089747589996,35.5318256051246,35.713843584768,962457.447023712,0.0,1.0
2025-01-30,37.41,37.99,37.13,37.69,693377,35.8383822024187,36.3940160350143,35.5701451797863,36.1066192250511,723783.60785073,0.0,1.0
2025-01-31,37.77,38.43,37.31,37.31,791103,36.1832583743746,36.8155313562938,35.7425832657643,35.7425832657643,825795.178555874,0.0,1.0
2025-02-03,36.99,37.56,36.38,36.93,1143453,35.4360266684701,35.9820806074003,34.8516531548782,35.3785473064775,1193596.75580203,0.0,1.0
2025-02-04,38.15,38.39,37.06,37.07,688662,36.5472943336614,36.777211781632,35.5030859241282,35.5126658177937,718861.841321099,0.0,1.0
2025-02-05,38.33,38.47,37.92,38.39,875891,36.7197324196394,36.8538509309556,36.3269567793562,36.777211781632,914301.380149591,0.0,1.0
2025-02-06,39.07,39.22,38.18,38.33,967608,37.4286445508821,37.5723429558637,36.5760340146577,36.7197324196394,1010040.43864338,0.0,1.0
2025-02-07,38.39,39.11,37.94,39.06,947223,36.777211781632,37.4669641255438,36.3461165666871,37.4190646572166,988761.496818026,0.0,1.0
2025-02-10,38.25,38.5,37.89,38.46,963308,36.6430932703158,36.8825906119519,36.2982170983599,36.8442710372901,1005551.87107659,0.0,1.0
2025-02-11,38.82,38.96,37.91,37.94,1221955,37.189147209246,37.3232657205622,36.3173768856908,36.3461165666871,1275541.29792485,0.0,1.0
2025-02-12,37.75,38.65,37.74,38.19,1020164,36.1640985870437,37.0262890169335,36.1545186933783,36.5856139083232,1064901.17283878,0.0,1.0
2025-02-13,37.97,38.07,37.465,37.9,723928,36.3748562476835,36.4706551843379,35.8910716175786,36.3077969920254,755674.358486311,0.0,1.0
2025-02-14,37.45,38.52,37.36,37.95,494325,36.2024181617055,37.2367729663257,36.1154163557094,36.6857615283504,511360.074548343,0.34,1.0
2025-02-18,37.76,37.91,37.27,37.45,745759,36.5020910490254,36.6470940590188,36.0284145497133,36.2024181617055,771458.813200014,0.0,1.0
2025-02-19,37.59,37.83,37.28,37.34,691620,36.3377543043661,36.5697591203556,36.0380814170462,36.0960826210436,715454.113708845,0.0,1.0
2025-02-20,36.76,37.53,36.455,37.39,561701,35.5354043157355,36.2797531003687,35.2405648620821,36.1444169577081,581057.938064793,0.0,1.0
2025-02-21,35.26,37.14,35.19,36.9,899063,34.0853742158007,35.9027452743856,34.0177061444704,35.6707404583961,930045.865986257,0.0,1.0
2025-02-24,35.16,35.8,35.15,35.53,833236,33.9887055424717,34.6073850517772,33.9790386751388,34.346379633789,861950.382999773,0.0,1.0
2025-02-25,35.23,35.8,35.07,35.51,1131376,34.056373613802,34.6073850517772,33.9017037364756,34.3270458991232,1170364.67041361,0.0,1.0
2025-02-26,35.3,35.6,34.82,35.12,836401,34.1240416851323,34.4140477051193,33.6600320531532,33.9500380731401,865224.452965778,0.0,1.0
2025-02-27,35.27,35.78,35.16,35.29,715276,34.0950410831336,34.5880513171114,33.9887055424717,34.1143748177994,739925.329859182,0.0,1.0
2025-02-28,35.67,35.92,35.23,35.39,1159016,34.4817157764495,34.723387459772,34.056373613802,34.2110434911284,1198957.1803221,0.0,1.0
2025-03-03,35.13,36.12,34.73,35.73,942691,33.959704940473,34.91672480643,33.5730302471571,34.5397169804469,975177.34291418,0.0,1.0
2025-03-04,34.35,35.14,33.73,34.61,1054654,33.2056892885069,33.9693718078059,32.6063435138672,33.4570278391623,1090998.73173056,0.0,1.0
2025-03-05,34.06,34.82,33.75,34.49,939248,32.9253501358529,33.6600320531532,32.625677248533,33.3410254311675,971615.692711032,0.0,1.0
2025-03-06,33.42,33.91,33.12,33.81,1378399,32.3066706265473,32.7803471258594,32.0166646065604,32.6836784525304,1425900.40033857,0.0,1.0
2025-03-07,33.14,33.57,32.75,33.44,1152042,32.0359983412262,32.4516736365408,31.6589905152431,32.3260043612131,1191742.84732276,0.0,1.0
2025-03-10,32.26,33.09,32.05,32.69,1742773,31.1853140159311,31.9876640045617,30.9823098019402,31.6009893112457,1802831.19648174,0.0,1.0
2025-03-11,31.88,32.775,31.58,32.36,1436489,30.8179730572809,31.6831576835754,30.527967037294,31.2819826892601,1485992.2563655,0.0,1.0
2025-03-12,32.04,32.32,31.61,32.09,1382810,30.9726429346073,31.2433152199285,30.5569676392927,31.0209772712718,1430463.40906528,0.0,1.0
2025-03-13,31.91,32.7,31.85,32.24,732028,30.8469736592796,31.6106561785786,30.7889724552823,31.1659802812653,757254.625300106,0.0,1.0
2025-03-14,32.37,32.41,31.88,32.13,1159335,31.291649556593,31.3303170259246,30.8179730572809,31.0596447406034,1199287.17347191,0.0,1.0
2025-03-17,32.63,32.92,32.33,32.83,1654068,31.5429881072483,31.8233272599024,31.2529820872614,31.7363254539063,1711069.30822441,0.0,1.0
2025-03-18,32.67,32.8575,32.29,32.65,1017392,31.5816555765799,31.7629093390718,31.2143146179298,31.5623218419141,1052452.6353409,0.0,1.0
2025-03-19,32.54,32.89,32.25,32.59,1003746,31.4559863012523,31.7943266579037,31.1756471485982,31.5043206379168,1038336.37665018,0.0,1.0
2025-03-20,32.29,32.91,32.25,32.25,1118526,31.2143146179298,31.8136603925695,31.1756471485982,31.1756471485982,1157071.8429055,0.0,1.0
2025-03-21,32.01,32.47,31.77,32.45,3262162,30.9436423326086,31.388318229922,30.7116375166191,31.3689844952562,3374580.29334703,0.0,1.0
2025-03-24,32.92,33.09,32.44,32.6,892259,31.8233272599024,31.9876640045617,31.3593176279233,31.5139875052497,923007.39140531,0.0,1.0
2025-03-25,32.34,33.27,32.29,32.93,1359385,31.2626489545943,32.1616676165539,31.2143146179298,31.8329941272353,1406231.1534717,0.0,1.0
2025-03-26,31.9,32.75,31.72,32.48,1445226,30.8373067919467,31.6589905152431,30.6633031799546,31.3979850972549,1495030.34460973,0.0,1.0
2025-03-27,31.68,32.135,31.42,32.01,1412929,30.624635710623,31.0644781742699,30.3732971599676,30.9436423326086,1461620.34849849,0.0,1.0
2025-03-28,30.68,31.74,30.31,31.67,1361631,29.6579489773331,30.6826369146204,29.3002748860159,30.6149688432901,1408554.55351709,0.0,1.0
2025-03-31,31.14,31.27,29.89,30.35,10848711,30.1026248746464,30.2282941499741,28.8942664580341,29.3389423553475,11222571.518158,0.0,1.0
2025-04-01,30.24,31.05,29.965,30.9,1869274,29.2326068146856,30.0156230686504,28.9667679630309,29.8706200586569,1933691.58345477,0.0,1.0
2025-04-02,30.66,30.7,29.87,29.87,2259099,29.6386152426673,29.6772827119989,28.8749327233683,28.8749327233683,2336950.45375428,0.0,1.0
2025-04-03,27.28,29.295,27.26,29.185,1970436,26.3712140841476,28.3190878517266,26.3518803494818,28.2127523110648,2038339.75593534,0.0,1.0
2025-04-04,25.5,26.09,24.71,25.88,2505507,24.6505116988916,25.2208568715326,23.8868291795926,25.0178526575417,2591849.98998917,0.0,1.0
2025-04-07,24.99,26.65,24.14,24.77,2434504,24.1575014649138,25.7622014421749,23.3358177416174,23.94483038359,2518400.13539319,0.0,1.0
2025-04-08,24.28,26.145,23.95,25.95,2909244,23.471153884278,25.2740246418636,23.1521472622923,25.085520728872,3009500.28568111,0.0,1.0
2025-04-09,26.36,26.96,23.74,23.76,4844293,25.4818622895209,26.0618743294948,22.9491430483014,22.9684767829672,5011233.56013556,0.0,1.0
2025-04-10,23.89,25.74,23.145,25.74,2431957,23.0941460582949,24.8825165148812,22.373964441994,24.8825165148812,2515765.36250112,0.0,1.0
2025-04-11,23.85,24.14,22.85,23.57,1940983,23.0554785889633,23.3358177416174,22.0887918556735,22.7848063036422,2007871.76771773,0.0,1.0
2025-04-14,24.1,24.3,23.4,24.3,2439148,23.2971502722858,23.4904876189438,22.6204695589829,23.4904876189438,2523204.17359923,0.0,1.0
2025-04-15,24.7,24.98,24.1,24.1,2532460,23.8771623122597,24.1478345975809,23.2971502722858,23.2971502722858,2619731.82499509,0.0,1.0
2025-04-16,24.74,24.94,24.45,24.52,1573376,23.9158297815913,24.1091671282493,23.6354906289372,23.7031587002675,1627596.55824118,0.0,1.0
2025-04-17,24.72,25.1939,24.53,24.74,1301094,23.8964960469255,24.3546088898316,23.7128255676004,23.9158297815913,1345931.37072655,0.0,1.0
2025-04-21,24.6,24.6747,24.01,24.43,1497956,23.7804936389307,23.8527051379075,23.2101484662897,23.6161568942714,1549577.48815079,0.0,1.0
2025-04-22,25.51,25.52,24.68,24.89,1155180,24.6601785662245,24.6698454335574,23.8578285775939,24.0608327915848,1194988.98683408,0.0,1.0
2025-04-23,26.35,27.12,25.875,26.37,3406125,25.472195422188,26.2165442068212,25.0130192238753,25.4915291568538,3523504.44327309,0.0,1.0
2025-04-24,26.46,26.48,25.5,25.52,2307758,25.5785309628499,25.5978646975157,24.6505116988916,24.6698454335574,2387286.30540542,0.0,1.0
2025-04-25,26.9,27.05,26.06,26.06,5898678,26.0038731254974,26.1488761354909,25.1918562695339,25.1918562695339,6101954.02178055,0.0,1.0
2025-04-28,27.49,27.63,26.905,26.92,2605909,26.5742182981384,26.709554440799,26.0087065591639,26.0232068601632,2695711.97189339,0.0,1.0
2025-04-29,27.84,27.95,27.08,27.45,1480147,26.9125586547899,27.0188941954518,26.1778767374896,26.5355508288068,1531154.76713196,0.0,1.0
2025-04-30,27.7,27.9,26.86,27.17,1558836,26.7772225121293,26.9705598587873,25.9652056561658,26.2648785434857,1612555.49116197,0.0,1.0
2025-05-01,28.13,28.415,27.5,27.59,1527243,27.1928978074439,27.4684035264316,26.5838851654713,26.6708869714674,1579873.75579515,0.0,1.0
2025-05-02,29.06,29.14,28.19,28.58,888209,28.0919164694035,28.1692514080667,27.2508990114413,27.6279068374244,918817.823202365,0.0,1.0
2025-05-05,29.1,29.64,28.78,28.78,1468355,28.1305839387351,28.6525947747116,27.8212441840824,27.8212441840824,1518956.39966304,0.0,1.0
2025-05-06,28.45,29.12,28.42,28.72,946050,27.5022375620967,28.1499176734009,27.473236960098,27.763242980085,978652.098369412,0.0,1.0
2025-05-07,28.66,29.08,28.61,28.95,1660209,27.7052417760876,28.1112502040693,27.6569074394231,27.9855809287416,1717421.93497361,0.0,1.0
2025-05-08,29.4,29.64,28.7183,29.03,1362649,28.4205899587221,28.6525947747116,27.7615996126384,28.0629158674048,1409607.63510489,0.0,1.0
2025-05-09,29.29,29.7,29.18,29.54,1305790,28.3142544180602,28.710595978709,28.2079188773983,28.5559261013827,1350789.2009194,0.0,1.0
2025-05-12,31.23,31.61,30.81,30.97,2081984,30.1896266806425,30.5569676392927,29.7836182526608,29.9382881299872,2153731.84331858,0.0,1.0
2025-05-13,31.44,31.47,30.91,31.47,854839,30.3926308946334,30.4216314966321,29.8802869259898,30.4216314966321,884297.850132667,0.0,1.0
2025-05-14,31.08,31.45,30.89,31.18,1230398,30.0446236706491,30.4022977619663,29.860953191324,30.141292343978,1272799.09574497,0.0,1.0
2025-05-15,31.13,31.21,30.755,31.0,1336785,30.0929580073135,30.1702929459767,29.7304504823298,29.9672887319859,1382852.32843799,0.0,1.0
2025-05-16,30.96,31.11,30.68,31.11,822720,29.9286212626543,30.0736242726477,29.6579489773331,30.0736242726477,851071.988130101,0.0,1.0
2025-05-19,30.55,30.63,30.295,30.41,841535,29.5322797020054,29.6096146406686,29.2857745850165,29.3969435593448,870535.377201315,0.0,1.0
2025-05-20,30.37,30.66,30.28,30.44,658225,29.3582760900132,29.6386152426673,29.2712742840172,29.4259441613435,680908.279107032,0.0,1.0
2025-05-21,29.45,30.29,29.41,30.29,756655,28.4689242953866,29.2809411513501,28.430256826055,29.2809411513501,782730.303357863,0.0,1.0
2025-05-22,29.34,29.62,28.84,28.84,1161554,28.3625887547247,28.6332610400458,27.8792453880798,27.8792453880798,1201582.64306261,0.0,1.0
2025-05-23,28.81,29.0,28.11,28.11,1164980,28.1789182753996,28.3647563341405,27.4942517431962,27.4942517431962,1191070.34102515,0.34,1.0
2025-05-27,29.97,30.0,29.0,29.34,810182,29.3135085287652,29.3428513801454,28.3647563341405,28.6973086497822,828326.452842485,0.0,1.0
2025-05-28,29.81,30.17,29.76,29.92,1029488,29.1570133214045,29.5091275379662,29.1081085691042,29.264603776465,1052543.92628311,0.0,1.0
2025-05-29,30.16,30.195,29.75,30.09,1581504,29.4993465875061,29.5335799141163,29.0983276186442,29.4308799342858,1616922.61550639,0.0,1.0
2025-05-30,30.02,30.3,29.79,30.03,1445023,29.3624132810655,29.6362798939468,29.1374514204844,29.3721942315255,1477385.05158817,0.0,1.0
2025-06-02,29.67,29.91,29.35,29.86,1529314,29.0200800149638,29.2548228260049,28.7070896002422,29.2059180737047,1563563.79295313,0.0,1.0
2025-06-03,30.22,30.45,29.46,29.63,1139172,29.5580322902664,29.7829941508476,28.8146800553028,28.9809562131236,1164684.35726476,0.0,1.0
2025-06-04,29.8,30.34,29.66,30.08,960582,29.1472323709444,29.675403695787,29.0102990645037,29.4210989838258,982094.740100791,0.0,1.0
2025-06-05,29.99,30.13,29.44,29.79,1147336,29.3330704296853,29.470003736126,28.7951181543827,29.1374514204844,1173031.19434705,0.0,1.0
2025-06-06,30.6,30.8699,30.14,30.5,843018,29.9297084077483,30.193696260665,29.4797846865861,29.8318989031478,861897.832366511,0.0,1.0
2025-06-09,31.3,31.71,30.83,30.98,2022541,30.6143749399517,31.0153939088137,30.1546702683294,30.3013845252301,2067836.87154058,0.0,1.0
2025-06-10,32.24,32.73,31.785,32.2,2356693,31.5337842831962,32.0130508557386,31.088751037264,31.494660481356,2409472.38167315,0.0,1.0
2025-06-11,31.74,32.53,31.49,32.25,2529575,31.0447367601938,31.8174318465376,30.8002129986926,31.5435652336563,2586226.16516909,0.0,1.0
2025-06-12,31.52,31.64,31.15,31.45,1325031,30.8295558500727,30.9469272555933,30.4676606830509,30.7610891968524,1354705.76751437,0.0,1.0
2025-06-13,30.75,31.37,30.69,30.98,1380015,30.076422664649,30.682841593172,30.0177369618887,30.3013845252301,1410921.16317003,0.0,1.0
2025-06-16,30.5,31.34,30.36,31.18,1512884,29.8318989031478,30.6534987417919,29.6949655967071,30.4970035344311,1546765.83444479,0.0,1.0
2025-06-17,30.06,30.59,30.045,30.08,1330745,29.4015370829057,29.9199274572882,29.3868656572156,29.4210989838258,1360547.73555555,0.0,1.0
2025-06-18,30.03,30.38,29.96,30.05,1563072,29.3721942315255,29.7145274976272,29.3037275783052,29.3917561324456,1598077.82115303,0.0,1.0
2025-06-20,29.86,30.38,29.86,30.24,6261833,29.2059180737047,29.7145274976272,29.2059180737047,29.5775941911865,6402070.04991719,0.0,1.0
2025-06-23,30.65,30.68,29.635,29.75,1691664,29.9786131600485,30.0079560114287,28.9858466883536,29.0983276186442,1729549.70675889,0.0,1.0
2025-06-24,31.19,31.49,30.82,30.94,1439576,30.5067844848911,30.8002129986926,30.1448893178693,30.2622607233899,1471816.06315269,0.0,1.0
2025-06-25,30.79,31.23,30.74,31.09,886672,30.1155464664892,30.5459082867313,30.066641714189,30.4089749802907,906529.486701446,0.0,1.0
2025-06-26,31.43,31.5,30.55,30.91,3409811,30.7415272959323,30.8099939491526,29.880803655448,30.2329178720098,3486175.51425887,0.0,1.0
2025-06-27,31.27,31.82,31.1135,31.78,4066986,30.5850320885715,31.1229843638742,30.4319602138718,31.083860562034,4158068.29470421,0.0,1.0
2025-06-30,31.28,31.76,31.27,31.4,1182306,30.5948130390316,31.0642986611139,30.5850320885715,30.7121844445522,1208784.36592566,0.0,1.0
2025-07-01,32.66,33.3,31.07,31.11,1227689,31.9445842025183,32.5705650319614,30.3894130793706,30.4285368812108,1255183.74212675,0.0,1.0
2025-07-02,33.19,33.26,32.55,32.83,949898,32.4629745769008,32.5314412301212,31.8369937474577,32.1108603603391,971171.466290501,0.0,1.0
2025-07-03,33.54,33.82,33.18,33.18,599685,32.8053078430025,33.0791744558839,32.4531936264408,32.4531936264408,613115.261599055,0.0,1.0
2025-07-07,33.01,33.79,32.79,33.335,1060994,32.28691746862,33.0498316045037,32.0717365584989,32.6047983585715,1084755.51975625,0.0,1.0
2025-07-08,33.32,33.77,33.0,33.0,1081055,32.5901269328815,33.0302697035836,32.2771365181599,32.2771365181599,1105265.79642306,0.0,1.0
2025-07-09,33.24,33.67,33.09,33.45,873298,32.5118793292011,32.9324601989832,32.3651650723003,32.7172792888621,892855.968923569,0.0,1.0
2025-07-10,33.67,33.89,33.16,33.16,841904,32.9324601989832,33.1476411091042,32.4336317255207,32.4336317255207,860758.883749451,0.0,1.0
2025-07-11,33.14,33.72,33.08,33.72,697238,32.4140698246006,32.9813649512834,32.3553841218403,32.9813649512834,712853.012442868,0.0,1.0
2025-07-14,33.33,33.42,33.01,33.01,1028043,32.5999078833415,32.687936437482,32.28691746862,32.28691746862,1051066.56474662,0.0,1.0
2025-07-15,31.97,33.37,31.95,33.08,1127731,31.2696986207749,32.6390316851817,31.2501367198548,32.3553841218403,1152987.13004054,0.0,1.0
2025-07-16,32.44,32.57,31.49,32.24,1096039,31.7294032923972,31.8565556483778,30.8002129986926,31.5337842831962,1120585.37099938,0.0,1.0
2025-07-17,33.4,33.43,32.255,32.33,1177400,32.6683745365618,32.697717387942,31.5484557088863,31.6218128373367,1203768.49347028,0.0,1.0
2025-07-18,33.22,33.69,33.0,33.5,850993,32.492317428281,32.9520220999033,32.2771365181599,32.7661840411623,870051.436694204,0.0,1.0
2025-07-21,32.98,33.62,32.94,33.24,1063031,32.2575746172398,32.8835554466829,32.2184508153996,32.5118793292011,1086838.13944472,0.0,1.0
2025-07-22,33.17,33.43,33.0,33.0,799267,32.4434126759807,32.697717387942,32.2771365181599,32.2771365181599,817167.005665461,0.0,1.0
2025-07-23,33.68,33.76,32.92,33.5,1476026,32.9422411494432,33.0204887531236,32.1988889144795,32.7661840411623,1509082.38011123,0.0,1.0
2025-07-24,33.09,34.0,32.83,34.0,1642939,32.3651650723003,33.2552315641648,32.1108603603391,33.2552315641648,1679733.48470662,0.0,1.0
2025-07-25,33.08,33.18,32.355,33.04,1127331,32.3553841218403,32.4531936264408,31.6462652134868,32.3162603200001,1152578.17182975,0.0,1.0
2025-07-28,32.86,33.15,32.765,33.08,1019331,32.1402032117192,32.4238507750606,32.0472841823488,32.3553841218403,1042159.45491554,0.0,1.0
2025-07-29,32.94,33.34,32.55,33.17,1385595,32.2184508153996,32.6096888338016,31.8369937474577,32.4434126759807,1416626.1302106,0.0,1.0
2025-07-30,32.23,33.26,31.96,33.25,1343757,31.5240033327362,32.5314412301212,31.2599176703149,32.5216602796611,1373851.14615266,0.0,1.0
2025-07-31,31.7,32.18,31.56,32.0,1038658,31.0056129583536,31.4750985804359,30.8686796519129,31.2990414721551,1061919.29326555,0.0,1.0
2025-08-01,31.3,31.42,30.39,31.285,1539484,30.6143749399517,30.7317463454723,29.7243084480873,30.5997035142616,1573961.55546255,0.0,1.0
2025-08-04,31.23,31.34,30.76,30.86,1533859,30.878460602373,30.9872223912382,30.4137511408579,30.5126254943718,1551321.39476923,0.34,1.0
2025-08-05,31.68,31.68,30.81,31.38,1492147,31.3233951931853,31.3233951931853,30.4631883176148,31.0267721326437,1509134.51969231,0.0,1.0
2025-08-06,31.69,31.99,31.55,31.78,1845758,31.3332826285367,31.6299056890782,31.1948585336173,31.4222695466991,1866771.24492307,0.0,1.0
2025-08-07,31.39,32.05,31.16,32.05,1514071,31.0366595679951,31.6892303011865,30.8092485549133,31.6892303011865,1531308.116,0.0,1.0
2025-08-08,32.04,32.05,31.42,31.76,1442457,31.6793428658351,31.6892303011865,31.0663218740493,31.4024946759964,1458878.81815385,0.0,1.0
2025-08-11,31.9,32.295,31.67,32.12,839940,31.5409187709157,31.9314724672954,31.3135077578339,31.7584423486462,849502.393846155,0.0,1.0
2025-08-12,33.4,33.47,32.22,32.22,1027960,33.0240340736234,33.0932461210831,31.85731670216,31.85731670216,1039662.92923077,0.0,1.0
2025-08-13,34.27,34.3,33.445,33.65,1398587,33.8842409491938,33.9139032552479,33.0685275327046,33.271219957408,1414509.37507692,0.0,1.0
2025-08-14,34.2,34.26,33.53,33.76,955518,33.8150289017341,33.8743535138424,33.1525707331914,33.3799817462732,966396.204923077,0.0,1.0
2025-08-15,33.6,34.37,33.515,34.37,1215150,33.2217827806511,33.9831153027076,33.1377395801643,33.9831153027076,1228984.01538461,0.0,1.0
2025-08-18,33.61,33.66,33.27,33.33,956319,33.2316702160024,33.2811073927594,32.8954974140554,32.9548220261637,967206.324000001,0.0,1.0
2025-08-19,33.79,34.0,33.5,33.58,764861,33.4096440523274,33.6172801947064,33.1229084271372,33.2020079099483,773568.648307691,0.0,1.0
2025-08-20,33.65,33.94,33.31,33.85,1097160,33.271219957408,33.5579555825981,32.9350471554609,33.4689686644357,1109650.74461538,0.0,1.0
2025-08-21,33.32,33.56,33.15,33.41,753009,32.9449345908123,33.1822330392455,32.7768481898388,33.0339215089747,761581.717846154,0.0,1.0
2025-08-22,35.25,35.41,33.45,33.51,1482944,34.8532096136295,35.0114085792516,33.0734712503803,33.1327958624886,1499826.74707692,0.0,1.0
2025-08-25,34.91,35.34,34.845,34.97,882704,34.5170368116824,34.9421965317919,34.4527684818984,34.5763614237907,892753.245538461,0.0,1.0
2025-08-26,35.15,35.44,34.73,34.91,859626,34.7543352601156,35.0410708853057,34.3390629753575,34.5170368116824,869412.511384616,0.0,1.0
2025-08-27,35.68,35.81,34.88,34.93,809248,35.278369333739,35.406905993307,34.4873745056282,34.5368116823852,818460.977230769,0.0,1.0
2025-08-28,35.51,35.94,35.235,35.94,584784,35.1102829327654,35.535442652875,34.8383784606024,35.535442652875,591441.540923077,0.0,1.0
2025-08-29,35.73,35.89,35.465,35.55,769093,35.3278065104959,35.486005476118,35.0657894736842,35.149832674171,777848.828,0.0,1.0
2025-09-02,35.45,35.51,34.9,35.08,1232064,35.0509583206571,35.1102829327654,34.507149376331,34.6851232126559,1246090.57476923,0.0,1.0
2025-09-03,35.57,35.93,35.13,35.46,702978,35.1696075448737,35.5255552175236,34.7345603894128,35.0608457560085,710981.134153847,0.0,1.0
2025-09-04,36.02,36.02,35.51,35.84,666383,35.614542135686,35.614542135686,35.1102829327654,35.4365682993611,673969.514153847,0.0,1.0
2025-09-05,35.75,36.56,35.38,36.1,694602,35.3475813811987,36.1484636446608,34.9817462731975,35.6936416184971,702509.776615384,0.0,1.0
2025-09-08,35.5,35.695,34.97,35.59,805141,35.1003954974141,35.2932004867661,34.5763614237907,35.1893824155765,814307.220615384,0.0,1.0
2025-09-09,35.13,35.6127,35.07,35.51,748739,34.7345603894128,35.2118268938242,34.6752357773045,35.1102829327654,757263.105538463,0.0,1.0
2025-09-10,35.21,35.41,34.9754,35.12,510526,34.8136598722239,35.0114085792516,34.5817006388804,34.7246729540615,516338.142153846,0.0,1.0
2025-09-11,35.38,35.55,34.96,35.17,799233,34.9817462731975,35.149832674171,34.5664739884393,34.7741101308184,808331.960307691,0.0,1.0
2025-09-12,35.42,35.65,35.26,35.26,781246,35.021296014603,35.2487070276848,34.8630970489808,34.8630970489808,790140.185230769,0.0,1.0
2025-09-15,34.96,35.6094,34.72,35.45,923066,34.5664739884393,35.2085640401582,34.3291755400061,35.0509583206571,933574.751384616,0.0,1.0
2025-09-16,34.72,34.86,34.31,34.85,723497,34.3291755400061,34.4675996349255,33.9237906905993,34.4577121995741,731733.735076923,0.0,1.0
2025-09-17,35.22,36.19,34.7,34.7,1018588,34.8235473075753,35.7826285366596,34.3094006693033,34.3094006693033,1030184.23261538,0.0,1.0
2025-09-18,36.56,36.58,35.18,35.37,1157550,36.1484636446608,36.1682385153636,34.7839975661698,34.9718588378461,1170728.26153846,0.0,1.0
2025-09-19,36.54,36.56,36.09,36.56,3452191,36.128688773958,36.1484636446608,35.6837541831457,36.1484636446608,3491492.86676923,0.0,1.0
2025-09-22,36.05,36.52,35.63,36.5,1015539,35.6442044417402,36.1089139032553,35.2289321569821,36.0891390325525,1027100.52092308,0.0,1.0
2025-09-23,35.79,36.68,35.76,36.01,1009326,35.3871311226042,36.2671128688774,35.35746881655,35.6046547003346,1020816.78830769,0.0,1.0
2025-09-24,35.67,36.225,35.565,35.87,819481,35.2684818983876,35.8172345603894,35.1646638271981,35.4662306054153,828810.476,0.0,1.0
2025-09-25,35.63,35.98,35.395,35.77,826104,35.2289321569821,35.5749923942805,34.9965774262245,35.3673562519014,835508.876307691,0.0,1.0
2025-09-26,35.97,36.055,35.395,35.67,851249,35.5651049589291,35.6491481594159,34.9965774262245,35.2684818983876,860940.142461539,0.0,1.0
2025-09-29,35.6,36.46,35.36,36.46,1063366,35.1992698509279,36.0495892911469,34.9619714024947,36.0495892911469,1075472.01292308,0.0,1.0
2025-09-30,35.29,35.82,34.75,35.64,990836,34.892759355035,35.4167934286584,34.3588378460602,35.2388195923334,1002116.28676923,0.0,1.0
2025-10-01,35.19,35.3,34.68,35.07,893782,34.7938850015211,34.9026467903864,34.2896257986005,34.6752357773045,903957.364307693,0.0,1.0
2025-10-02,35.12,35.385,34.775,35.05,872370,34.7246729540615,34.9866899908731,34.3835564344387,34.6554609066018,882301.596923076,0.0,1.0
2025-10-03,35.68,36.1,35.32,35.47,825332,35.278369333739,35.6936416184971,34.9224216610891,35.0707331913599,834728.087384615,0.0,1.0
2025-10-06,36.13,36.84,35.73,35.95,863552,35.7233039245513,36.4253118344995,35.3278065104959,35.5453300882264,873383.207384614,0.0,1.0
2025-10-07,35.97,36.5,35.89,36.095,1199327,35.5651049589291,36.0891390325525,35.486005476118,35.6886979008214,1212980.87661539,0.0,1.0
2025-10-08,36.1,36.53,35.7,36.39,1015915,35.6936416184971,36.1188013386066,35.2981442044417,35.9803772436873,1027480.80153846,0.0,1.0
2025-10-09,36.08,36.23,35.535,36.09,910708,35.6738667477943,35.8221782780651,35.1350015211439,35.6837541831457,921076.060307693,0.0,1.0
2025-10-10,33.57,36.54,33.53,36.14,1503136,33.1921204745969,36.128688773958,33.1525707331914,35.7331913599026,1520248.62523077,0.0,1.0
2025-10-13,34.55,34.63,33.77,34.21,702708,34.1610891390326,34.2401886218436,33.3898691816246,33.8249163370855,710708.060307691,0.0,1.0
2025-10-14,36.0,36.22,34.17,34.29,699977,35.5947672649833,35.8122908427137,33.78536659568,33.9040158198966,707945.968923076,0.0,1.0
2025-10-15,34.97,36.28,34.64,36.23,961061,34.5763614237907,35.871615454822,34.250076057195,35.8221782780651,972002.309846154,0.0,1.0
2025-10-16,32.91,34.8,32.42,34.69,1815567,32.5395497414055,34.4082750228172,32.0550654091877,34.2995132339519,1836236.532,0.0,1.0
2025-10-17,33.91,34.149,32.98,33.37,1225373,33.528293276544,33.764602981442,32.6087617888652,32.9943717675692,1239323.40030769,0.0,1.0
2025-10-20,34.32,34.695,33.84,34.14,965474,33.9336781259507,34.3044569516276,33.4590812290843,33.7557042896258,976465.550153847,0.0,1.0
2025-10-21,34.13,34.51,34.02,34.13,758395,33.7458168542744,34.121539397627,33.6370550654092,33.7458168542744,767029.035384616,0.0,1.0
2025-10-22,34.02,34.55,33.83,34.31,1064878,33.6370550654092,34.1610891390326,33.4491937937329,33.9237906905993,1077001.22646154,0.0,1.0
2025-10-23,32.93,33.97,32.53,33.34,2188558,32.5593246121083,33.5876178886523,32.1638271980529,32.9647094615151,2213473.89107692,0.0,1.0
2025-10-24,34.09,34.325,33.07,33.45,847562,33.7062671128689,33.9386218436264,32.6977487070277,33.0734712503803,857211.167384615,0.0,1.0
2025-10-27,33.76,34.45,33.575,34.16,869658,33.3799817462732,34.0622147855187,33.1970641922726,33.7754791603286,879558.721846154,0.0,1.0
2025-10-28,33.4,33.78,33.265,33.78,935678,33.0240340736234,33.399756616976,32.8905536963797,33.399756616976,946330.334153845,0.0,1.0
2025-10-29,32.82,33.81,32.491,33.1,1641069,32.4505628232431,33.4294189230301,32.1252662001825,32.7274110130818,1659751.93938461,0.0,1.0
2025-10-30,32.47,33.12,32.305,32.5,1079486,32.1045025859446,32.7471858837846,31.9413599026468,32.1341648919988,1091775.53292308,0.0,1.0
2025-10-31,32.52,32.75,32.16,32.5,1395940,32.1539397627016,32.3813507757834,31.7979920900517,32.1341648919988,1411832.24,0.0,1.0
2025-11-03,32.99,32.99,31.62,32.48,911911,32.6186492242166,32.6186492242166,31.264070581077,32.114390021296,922292.756,0.0,1.0
2025-11-04,32.37,32.78,32.25,32.57,1004965,32.0056282324308,32.4110130818375,31.8869790082142,32.2033769394585,1016406.14,0.0,1.0
2025-11-05,32.8,33.195,32.17,32.33,1046339,32.4307879525403,32.82134164892,31.8078795254031,31.9660784910253,1058251.16707692,0.0,1.0
2025-11-06,32.36,32.8,32.26,32.48,904790,31.9957407970794,32.4307879525403,31.8968664435656,32.114390021296,915090.686153846,0.0,1.0
2025-11-07,32.74,32.77,31.93,32.25,891777,32.371463340432,32.4011256464862,31.5705810769699,31.8869790082142,901929.538153846,0.0,1.0
2025-11-10,32.66,33.0,32.47,32.8,924638,32.2923638576209,32.628536659568,32.1045025859446,32.4307879525403,935164.648000001,0.0,1.0
2025-11-11,32.72,32.985,32.4119,32.7,604437,32.3516884697292,32.6137055065409,32.0470565865531,32.3319135990265,611318.282769232,0.0,1.0
2025-11-12,32.71,33.25,32.69,32.83,1212512,32.3418010343779,32.8757225433526,32.3220261636751,32.4604502585945,1226315.98276923,0.0,1.0
2025-11-13,32.73,33.22,32.49,32.49,1151519,32.3615759050806,32.8460602372985,32.1242774566474,32.1242774566474,1164628.60092308,0.0,1.0
2025-11-14,32.5,32.535,31.76,32.22,884742,32.5,32.535,31.76,32.22,884742,0.37,1.0
2025-11-17,31.29,32.53,31.075,32.3,1295608,31.29,32.53,31.075,32.3,1295608,0.0,1.0
2025-11-18,31.43,31.69,30.87,31.15,844074,31.43,31.69,30.87,31.15,844074,0.0,1.0
2025-11-19,32.26,32.31,31.57,31.57,1033397,32.26,32.31,31.57,31.57,1033397,0.0,1.0
2025-11-20,31.67,33.18,31.62,32.73,1526260,31.67,33.18,31.62,32.73,1526260,0.0,1.0
2025-11-21,32.87,33.16,31.7,31.81,1600556,32.87,33.16,31.7,31.81,1600556,0.0,1.0
2025-11-24,32.79,33.26,32.5,32.81,881519,32.79,33.26,32.5,32.81,881519,0.0,1.0
2025-11-25,34.26,34.515,32.89,33.1,1499608,34.26,34.515,32.89,33.1,1499608,0.0,1.0
2025-11-26,34.03,34.43,33.97,34.0,1469267,34.03,34.43,33.97,34.0,1469267,0.0,1.0