date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-07-10,19.25,20.0,19.25,20.0,12400,7.04185075993253,7.31620858174808,7.04185075993253,7.31620858174808,33897.3386596292,0.0,1.0
1998-07-13,20.0,20.0,20.0,20.0,1400,7.31620858174808,7.31620858174808,7.31620858174808,7.31620858174808,3827.11888092588,0.0,1.0
1998-07-14,19.5,19.5,19.5,19.5,900,7.13330336720438,7.13330336720438,7.13330336720438,7.13330336720438,2460.29070916663,0.0,1.0
1998-07-15,18.0,18.0,18.0,18.0,1500,6.58458772357328,6.58458772357328,6.58458772357328,6.58458772357328,4100.48451527772,0.0,1.0
1998-07-16,18.63,19.0,18.0,19.0,10400,6.81504829389834,6.95039815266068,6.58458772357328,6.95039815266068,28430.0259725922,0.0,1.0
1998-07-17,18.88,19.38,18.38,18.63,6800,6.90650090117019,7.08940611571389,6.72359568662649,6.81504829389834,18588.8631359257,0.0,1.0
1998-07-20,18.25,19.75,17.0,18.63,48400,6.67604033084513,7.22475597447623,6.21877729448587,6.81504829389834,132308.967026294,0.0,1.0
1998-07-21,17.75,19.25,17.63,18.13,84400,6.49313511630142,7.04185075993253,6.44923786481093,6.63214307935464,230720.59539296,0.0,1.0
1998-07-22,17.75,18.25,17.63,18.25,23100,6.49313511630142,6.67604033084513,6.44923786481093,6.67604033084513,63147.461535277,0.0,1.0
1998-07-23,17.06,18.0,17.06,17.25,14200,6.24072592023111,6.58458772357328,6.24072592023111,6.31022990175772,38817.9200779625,0.0,1.0
1998-07-24,17.0,17.25,15.31,17.25,28100,6.21877729448587,6.31022990175772,5.60055766932816,6.31022990175772,76815.7432528693,0.0,1.0
1998-07-27,16.13,17.0,15.5,16.0,36700,5.90052222117983,6.21877729448587,5.67006165085476,5.85296686539847,100325.187807128,0.0,1.0
1998-07-28,15.5,16.25,14.75,16.25,15200,5.67006165085476,5.94441947267032,5.39570382903921,5.94441947267032,41551.576421481,0.0,1.0
1998-07-29,14.75,15.5,14.31,15.5,9400,5.39570382903921,5.67006165085476,5.23474724024075,5.67006165085476,25696.3696290737,0.0,1.0
1998-07-30,16.88,17.0,15.5,15.5,8200,6.17488004299538,6.21877729448587,5.67006165085476,5.67006165085476,22415.9820168516,0.0,1.0
1998-07-31,16.75,16.75,16.25,16.5,5500,6.12732468721402,6.12732468721402,5.94441947267032,6.03587207994217,15035.1098893516,0.0,1.0
1998-08-03,16.25,16.88,16.25,16.88,800,5.94441947267032,6.17488004299538,5.94441947267032,6.17488004299538,2186.92507481478,0.0,1.0
1998-08-04,15.63,16.38,15.63,16.38,38100,5.71761700663613,5.99197482845168,5.71761700663613,5.99197482845168,104152.306688054,0.0,1.0
1998-08-05,15.88,16.38,15.5,15.5,4200,5.80906961390798,5.99197482845168,5.67006165085476,5.67006165085476,11481.3566427776,0.0,1.0
1998-08-06,15.38,15.5,15.13,15.5,29900,5.62616439936428,5.67006165085476,5.53471179209243,5.67006165085476,81736.3246712025,0.0,1.0
1998-08-07,16.38,17.0,16.13,17.0,3600,5.99197482845168,6.21877729448587,5.90052222117983,6.21877729448587,9841.16283666653,0.0,1.0
1998-08-10,16.13,17.38,16.13,17.38,1900,5.90052222117983,6.35778525753908,5.90052222117983,6.35778525753908,5193.94705268511,0.0,1.0
1998-08-11,15.69,17.13,15.0,15.0,4500,5.73956563238137,6.26633265026723,5.48715643631106,5.48715643631106,12301.4535458332,0.0,1.0
1998-08-12,14.88,17.13,14.88,15.0,21200,5.44325918482057,6.26633265026723,5.44325918482057,5.48715643631106,57953.5144825919,0.0,1.0
1998-08-13,13.63,14.75,13.0,14.5,42800,4.98599614846132,5.39570382903921,4.75553557813625,5.30425122176736,117000.491502591,0.0,1.0
1998-08-14,14.0,14.13,13.31,14.13,50400,5.12134600722366,5.16890136300502,4.86893681115335,5.16890136300502,137776.279713331,0.0,1.0
1998-08-17,14.0,14.13,13.94,14.0,11000,5.12134600722366,5.16890136300502,5.09939738147841,5.12134600722366,30070.2197787033,0.0,1.0
1998-08-18,14.25,14.44,14.0,14.0,4500,5.21279861449551,5.28230259602212,5.12134600722366,5.12134600722366,12301.4535458332,0.0,1.0
1998-08-19,14.38,14.63,14.13,14.44,56200,5.26035397027687,5.35180657754872,5.16890136300502,5.28230259602212,153631.486505739,0.0,1.0
1998-08-20,14.44,14.88,14.13,14.88,3900,5.28230259602212,5.44325918482057,5.16890136300502,5.44325918482057,10661.2597397221,0.0,1.0
1998-08-21,14.13,14.38,13.88,14.13,4900,5.16890136300502,5.26035397027687,5.07744875573317,5.16890136300502,13394.9160832406,0.0,1.0
1998-08-24,14.13,14.63,14.13,14.63,4700,5.16890136300502,5.35180657754872,5.16890136300502,5.35180657754872,12848.1848145369,0.0,1.0
1998-08-25,15.63,16.75,15.0,15.25,35600,5.71761700663613,6.12732468721402,5.48715643631106,5.57860904358291,97318.1658292579,0.0,1.0
1998-08-26,15.75,15.75,15.25,15.63,5100,5.76151425812662,5.76151425812662,5.57860904358291,5.71761700663613,13941.6473519442,0.0,1.0
1998-08-27,15.62,15.62,15.0,15.0,1300,5.71395890234525,5.71395890234525,5.48715643631106,5.48715643631106,3553.75324657403,0.0,1.0
1998-08-28,14.63,15.63,14.25,14.25,3400,5.35180657754872,5.71761700663613,5.21279861449551,5.21279861449551,9294.43156796284,0.0,1.0
1998-08-31,13.88,15.5,13.88,15.0,17700,5.07744875573317,5.67006165085476,5.07744875573317,5.48715643631106,48385.7172802771,0.0,1.0
1998-09-01,14.38,15.0,13.75,14.0,8600,5.26035397027687,5.48715643631106,5.02989339995181,5.12134600722366,23509.444554259,0.0,1.0
1998-09-02,14.0,14.88,13.75,14.38,15400,5.12134600722366,5.44325918482057,5.02989339995181,5.26035397027687,42098.3076901846,0.0,1.0
1998-09-03,14.13,14.13,13.5,13.88,2600,5.16890136300502,5.16890136300502,4.93844079267996,5.07744875573317,7107.50649314805,0.0,1.0
1998-09-04,14.38,14.63,14.0,14.13,30400,5.26035397027687,5.35180657754872,5.12134600722366,5.16890136300502,83103.1528429619,0.0,1.0
1998-09-08,14.0,14.38,13.88,14.38,3500,5.12134600722366,5.26035397027687,5.07744875573317,5.26035397027687,9567.79720231468,0.0,1.0
1998-09-09,13.88,14.25,13.63,14.13,6200,5.07744875573317,5.21279861449551,4.98599614846132,5.16890136300502,16948.6693298146,0.0,1.0
1998-09-10,13.88,14.0,13.88,14.0,21600,5.07744875573317,5.12134600722366,5.07744875573317,5.12134600722366,59046.9770199992,0.0,1.0
1998-09-11,14.13,14.13,14.13,14.13,200,5.16890136300502,5.16890136300502,5.16890136300502,5.16890136300502,546.731268703696,0.0,1.0
1998-09-14,13.75,14.0,13.75,14.0,14100,5.02989339995181,5.12134600722366,5.02989339995181,5.12134600722366,38544.5544436106,0.0,1.0
1998-09-15,14.0,14.13,13.88,14.13,17900,5.12134600722366,5.16890136300502,5.07744875573317,5.16890136300502,48932.4485489808,0.0,1.0
1998-09-16,14.0,14.13,14.0,14.13,13800,5.12134600722366,5.16890136300502,5.12134600722366,5.16890136300502,37724.457540555,0.0,1.0
1998-09-17,14.13,14.25,13.75,14.25,30000,5.16890136300502,5.21279861449551,5.02989339995181,5.21279861449551,82009.6903055545,0.0,1.0
1998-09-18,13.88,14.0,13.5,13.5,8600,5.07744875573317,5.12134600722366,4.93844079267996,4.93844079267996,23509.4445542589,0.0,1.0
1998-09-21,13.75,14.13,13.25,14.0,7400,5.02989339995181,5.16890136300502,4.84698818540811,5.12134600722366,20229.0569420368,0.0,1.0
1998-09-22,13.75,13.75,13.5,13.75,2800,5.02989339995181,5.02989339995181,4.93844079267996,5.02989339995181,7654.23776185174,0.0,1.0
1998-09-23,14.38,14.38,13.94,14.0,40400,5.26035397027687,5.26035397027687,5.09939738147841,5.12134600722366,110439.716278147,0.0,1.0
1998-09-24,14.5,14.63,14.0,14.0,8400,5.30425122176736,5.35180657754872,5.12134600722366,5.12134600722366,22962.7132855552,0.0,1.0
1998-09-25,14.0,14.0,14.0,14.0,100,5.12134600722366,5.12134600722366,5.12134600722366,5.12134600722366,273.365634351848,0.0,1.0
1998-09-28,14.5,14.5,14.25,14.25,2600,5.30425122176736,5.30425122176736,5.21279861449551,5.21279861449551,7107.50649314805,0.0,1.0
1998-09-29,14.0,14.75,14.0,14.75,7000,5.12134600722366,5.39570382903921,5.12134600722366,5.39570382903921,19135.5944046294,0.0,1.0
1998-09-30,14.5,14.5,14.0,14.0,600,5.30425122176736,5.30425122176736,5.12134600722366,5.12134600722366,1640.19380611109,0.0,1.0
1998-10-01,14.0,14.0,14.0,14.0,1700,5.12134600722366,5.12134600722366,5.12134600722366,5.12134600722366,4647.21578398142,0.0,1.0
1998-10-02,14.5,14.88,14.5,14.88,1100,5.30425122176736,5.44325918482057,5.30425122176736,5.44325918482057,3007.02197787033,0.0,1.0
1998-10-05,14.0,14.88,13.63,14.88,6400,5.12134600722366,5.44325918482057,4.98599614846132,5.44325918482057,17495.4005985183,0.0,1.0
1998-10-06,13.63,14.0,13.63,14.0,7500,4.98599614846132,5.12134600722366,4.98599614846132,5.12134600722366,20502.4225763886,0.0,1.0
1998-10-07,12.38,13.75,12.25,12.25,15000,4.52873311210206,5.02989339995181,4.4811777563207,4.4811777563207,41004.8451527773,0.0,1.0
1998-10-08,11.0,12.13,10.75,12.13,8800,4.02391471996145,4.43728050483021,3.93246211268959,4.43728050483021,24056.1758229626,0.0,1.0
1998-10-09,11.5,11.63,11.13,11.13,3200,4.20681993450515,4.25437529028651,4.07147007574281,4.07147007574281,8747.70029925914,0.0,1.0
1998-10-12,13.13,13.13,11.75,11.75,9600,4.80309093391762,4.80309093391762,4.298272541777,4.298272541777,26243.1008977774,0.0,1.0
1998-10-13,13.38,14.25,13.25,13.25,10900,4.89454354118947,5.21279861449551,4.84698818540811,4.84698818540811,29796.8541443514,0.0,1.0
1998-10-14,14.25,14.25,13.13,13.25,18200,5.21279861449551,5.21279861449551,4.80309093391762,4.84698818540811,49752.5454520364,0.0,1.0
1998-10-15,14.5,14.5,14.25,14.5,8800,5.30425122176736,5.30425122176736,5.21279861449551,5.30425122176736,24056.1758229626,0.0,1.0
1998-10-16,14.13,15.0,14.13,14.63,22800,5.16890136300502,5.48715643631106,5.16890136300502,5.35180657754872,62327.3646322214,0.0,1.0
1998-10-19,16.63,16.75,14.88,14.88,18500,6.08342743572353,6.12732468721402,5.44325918482057,5.44325918482057,50572.6423550919,0.0,1.0
1998-10-20,17.5,17.75,16.75,16.75,19900,6.40168250902957,6.49313511630142,6.12732468721402,6.12732468721402,54399.7612360178,0.0,1.0
1998-10-21,18.56,18.75,17.0,17.75,13000,6.78944156386222,6.85894554538883,6.21877729448587,6.49313511630142,35537.5324657403,0.0,1.0
1998-10-22,20.0,21.0,19.38,20.38,65000,7.31620858174808,7.68201901083549,7.08940611571389,7.4552165448013,177687.662328701,0.0,1.0
1998-10-23,20.25,21.13,19.94,20.75,22500,7.40766118901993,7.72957436661685,7.29425995600284,7.59056640356364,61507.2677291659,0.0,1.0
1998-10-26,20.25,21.13,20.25,21.0,27100,7.40766118901993,7.72957436661685,7.40766118901993,7.68201901083549,74082.0869093509,0.0,1.0
1998-10-27,19.88,20.5,19.5,20.13,16700,7.27231133025759,7.49911379629178,7.13330336720438,7.36376393752944,45652.0609367587,0.0,1.0
1998-10-28,18.25,19.0,17.5,18.75,27900,6.67604033084513,6.95039815266068,6.40168250902957,6.85894554538883,76269.0119841656,0.0,1.0
1998-10-29,19.25,19.63,18.0,18.5,19800,7.04185075993253,7.18085872298574,6.58458772357328,6.76749293811698,54126.3956016659,0.0,1.0
1998-10-30,21.38,22.0,19.75,19.88,18200,7.8210269738887,8.04782943992289,7.22475597447623,7.27231133025759,49752.5454520364,0.0,1.0
1998-11-02,22.31,22.94,20.88,21.38,16300,8.16123067293999,8.39169124326505,7.638121759345,7.8210269738887,44558.5983993512,0.0,1.0
1998-11-03,23.25,23.25,22.44,22.75,15100,8.50509247628215,8.50509247628215,8.20878602872135,8.32218726173844,41278.2107871291,0.0,1.0
1998-11-04,24.0,24.63,22.88,24.0,8700,8.7794502980977,9.00991086842276,8.36974261751981,8.7794502980977,23782.8101886108,0.0,1.0
1998-11-05,23.88,24.88,23.5,23.75,23300,8.73555304660721,9.10136347569462,8.596545083554,8.68799769082585,63694.1928039806,0.0,1.0
1998-11-06,26.0,26.38,23.88,23.88,11800,9.51107115627251,9.65007911932572,8.73555304660721,8.73555304660721,32257.1448535181,0.0,1.0
1998-11-09,25.88,27.88,25.88,27.88,12900,9.46717390478202,10.1987947629568,9.46717390478202,10.1987947629568,35264.1668313884,0.0,1.0
1998-11-10,26.0,26.75,25.88,25.88,7400,9.51107115627251,9.78542897808806,9.46717390478202,9.46717390478202,20229.0569420368,0.0,1.0
1998-11-11,26.31,27.06,25.75,26.75,38700,9.6244723892896,9.89883021110515,9.41961854900066,9.78542897808806,105792.500494165,0.0,1.0
1998-11-12,25.88,26.19,25.0,25.88,8400,9.46717390478202,9.58057513779912,9.1452607271851,9.46717390478202,22962.7132855552,0.0,1.0
1998-11-13,26.75,27.0,26.0,26.0,25400,9.78542897808806,9.87688158535991,9.51107115627251,9.51107115627251,69434.8711253694,0.0,1.0
1998-11-16,26.25,27.38,26.25,27.13,23700,9.60252376354436,10.0158895484131,9.60252376354436,9.92443694114127,64787.655341388,0.0,1.0
1998-11-17,25.88,26.25,24.5,25.75,27400,9.46717390478202,9.60252376354436,8.9623555126414,9.41961854900066,74902.1838124064,0.0,1.0
1998-11-18,25.56,26.63,25.5,25.5,11600,9.35011456747405,9.74153172659757,9.32816594172881,9.32816594172881,31710.4135848144,0.0,1.0
1998-11-19,24.25,26.0,24.25,25.5,13400,8.87090290536955,9.51107115627251,8.87090290536955,9.32816594172881,36630.9950031477,0.0,1.0
1998-11-20,23.5,24.25,22.5,24.13,16100,8.596545083554,8.87090290536955,8.23073465446659,8.82700565387906,44011.8671306475,0.0,1.0
1998-11-23,23.25,23.5,23.0,23.0,14600,8.50509247628215,8.596545083554,8.41363986901029,8.41363986901029,39911.3826153698,0.0,1.0
1998-11-24,24.75,24.75,22.5,22.5,14000,9.05380811991325,9.05380811991325,8.23073465446659,8.23073465446659,38271.1888092588,0.0,1.0
1998-11-25,24.5,24.75,24.5,24.5,40700,8.9623555126414,9.05380811991325,8.9623555126414,8.9623555126414,111259.813181202,0.0,1.0
1998-11-27,24.63,24.75,24.5,24.63,11500,9.00991086842276,9.05380811991325,8.9623555126414,9.00991086842276,31437.0479504626,0.0,1.0
1998-11-30,23.5,24.75,23.5,24.75,3800,8.596545083554,9.05380811991325,8.596545083554,9.05380811991325,10387.8941053702,0.0,1.0
1998-12-01,23.63,24.0,23.25,23.38,2800,8.64410043933536,8.7794502980977,8.50509247628215,8.55264783206351,7654.23776185175,0.0,1.0
1998-12-02,23.75,23.75,23.38,23.63,1300,8.68799769082585,8.68799769082585,8.55264783206351,8.64410043933536,3553.75324657403,0.0,1.0
1998-12-03,23.25,23.75,23.25,23.75,18200,8.50509247628215,8.68799769082585,8.50509247628215,8.68799769082585,49752.5454520363,0.0,1.0
1998-12-04,23.06,23.75,23.03,23.63,35400,8.43558849475554,8.68799769082585,8.42461418188292,8.64410043933536,96771.4345605542,0.0,1.0
1998-12-07,23.0,23.5,23.0,23.13,50600,8.41363986901029,8.596545083554,8.41363986901029,8.46119522479166,138323.010982035,0.0,1.0
1998-12-08,24.25,25.0,22.88,22.88,53000,8.87090290536955,9.1452607271851,8.36974261751981,8.36974261751981,144883.78620648,0.0,1.0
1998-12-09,24.88,24.88,23.75,23.75,10800,9.10136347569462,9.10136347569462,8.68799769082585,8.68799769082585,29523.4885099996,0.0,1.0
1998-12-10,24.63,25.88,24.63,25.38,6900,9.00991086842276,9.46717390478202,9.00991086842276,9.28426869023832,18862.2287702775,0.0,1.0
1998-12-11,24.5,25.0,24.5,24.63,2300,8.9623555126414,9.1452607271851,8.9623555126414,9.00991086842276,6287.40959009251,0.0,1.0
1998-12-14,25.25,25.25,24.13,24.13,6100,9.23671333445695,9.23671333445695,8.82700565387906,8.82700565387906,16675.3036954627,0.0,1.0
1998-12-15,25.0,25.38,24.88,25.25,8100,9.1452607271851,9.28426869023832,9.10136347569462,9.23671333445695,22142.6163824997,0.0,1.0
1998-12-16,25.75,25.75,24.25,25.5,13200,9.41961854900066,9.41961854900066,8.87090290536955,9.32816594172881,36084.2637344439,0.0,1.0
1998-12-17,28.25,29.0,26.0,26.0,21300,10.3341446217192,10.6085024435347,9.51107115627251,9.51107115627251,58226.8801169435,0.0,1.0
1998-12-18,30.75,31.5,28.88,29.0,41700,11.2486706944377,11.5230285162532,10.5646051920442,10.6085024435347,113993.46952472,0.0,1.0
1998-12-21,33.5,34.0,30.75,31.88,28900,12.254649374428,12.4375545889717,11.2486706944377,11.6620364793064,79002.6683276844,0.0,1.0
1998-12-22,31.5,32.5,30.13,31.38,39700,11.5230285162532,11.8888389453406,11.0218682284035,11.4791312647627,108526.156837684,0.0,1.0
1998-12-23,32.0,33.5,30.88,30.88,22000,11.7059337307969,12.254649374428,11.296226050219,11.296226050219,60140.4395574068,0.0,1.0
1998-12-24,32.0,32.0,31.0,31.5,4500,11.7059337307969,11.7059337307969,11.3401233017095,11.5230285162532,12301.4535458332,0.0,1.0
1998-12-28,32.25,32.38,31.5,31.5,10100,11.7973863380688,11.8449416938501,11.5230285162532,11.5230285162532,27609.9290695366,0.0,1.0
1998-12-29,31.88,32.25,31.88,31.88,11100,11.6620364793064,11.7973863380688,11.6620364793064,11.6620364793064,30343.5854130553,0.0,1.0
1998-12-30,32.25,33.0,31.88,32.38,11800,11.7973863380688,12.0717441598843,11.6620364793064,11.8449416938501,32257.144853518,0.0,1.0
1998-12-31,34.38,34.38,33.0,33.0,11200,12.576562552025,12.576562552025,12.0717441598843,12.0717441598843,30616.9510474069,0.0,1.0
1999-01-04,34.25,35.38,33.5,35.38,8500,12.5290071962436,12.9423729811124,12.254649374428,12.9423729811124,23236.0789199071,0.0,1.0
1999-01-05,33.63,34.75,33.63,33.75,7000,12.3022047302094,12.7119124107873,12.3022047302094,12.3461019816999,19135.5944046294,0.0,1.0
1999-01-06,33.63,34.88,33.63,33.75,7000,12.3022047302094,12.7594677665687,12.3022047302094,12.3461019816999,19135.5944046294,0.0,1.0
1999-01-07,31.75,33.13,30.63,33.0,15200,11.6510621664338,12.1574705377623,11.2400640679643,12.1097654013328,41421.1162129363,0.1,1.0
1999-01-08,32.5,33.63,32.0,32.0,83300,11.9262841073732,12.3409518317219,11.7428028134136,11.7428028134136,226998.617140631,0.0,1.0
1999-01-11,31.75,34.0,31.75,32.25,8400,11.6510621664338,12.476727989252,11.6510621664338,11.8345434603934,22890.6168545174,0.0,1.0
1999-01-12,31.0,32.63,30.0,31.5,5700,11.3758402254944,11.9739892438027,11.0088776375753,11.559321519454,15532.9185798511,0.0,1.0
1999-01-13,30.88,31.0,27.25,29.0,14500,11.3318047149441,11.3758402254944,9.99973052079753,10.6419150496561,39513.5648083933,0.0,1.0
1999-01-14,31.0,31.88,29.75,29.75,24000,11.3758402254944,11.6987673028633,10.9171369905955,10.9171369905955,65401.7624414785,0.0,1.0
1999-01-15,30.75,31.75,30.75,31.75,5600,11.2840995785146,11.6510621664338,11.2840995785146,11.6510621664338,15260.411236345,0.0,1.0
1999-01-19,30.63,31.5,30.63,31.5,12800,11.2400640679643,11.559321519454,11.2400640679643,11.559321519454,34880.9399687886,0.0,1.0
1999-01-20,32.56,33.25,30.38,30.38,23100,11.9483018626484,12.2015060483126,11.1483234209846,11.1483234209846,62949.1963499226,0.0,1.0
1999-01-21,32.31,32.75,32.13,32.25,11100,11.8565612156686,12.018024754353,11.7905079498431,11.8345434603934,30248.3151291836,0.0,1.0
1999-01-22,33.5,33.5,32.13,32.13,12100,12.2932466952924,12.2932466952924,11.7905079498431,11.7905079498431,32973.3885642452,0.0,1.0
1999-01-25,33.75,33.75,32.88,32.88,3500,12.3849873422722,12.3849873422722,12.0657298907825,12.0657298907825,9537.75702271556,0.0,1.0
1999-01-26,34.5,35.25,33.13,33.75,27300,12.6602092832116,12.9354312241509,12.1574705377623,12.3849873422722,74394.5047771813,0.0,1.0
1999-01-27,34.88,35.38,34.63,35.38,18400,12.7996550666208,12.9831363605804,12.707914419641,12.9831363605804,50141.3512051335,0.0,1.0
1999-01-28,34.88,35.5,34.5,35.5,6300,12.7996550666208,13.0271718711307,12.6602092832116,13.0271718711307,17167.9626408881,0.0,1.0
1999-01-29,35.5,36.0,34.5,34.5,11300,13.0271718711307,13.2106531650903,12.6602092832116,12.6602092832116,30793.3298161961,0.0,1.0
1999-02-01,36.5,37.38,35.0,37.0,16700,13.3941344590499,13.7170615364188,12.8436905771711,13.5776157530095,45508.7263655287,0.0,1.0
1999-02-02,36.0,37.5,35.5,37.5,14000,13.2106531650903,13.7610970469691,13.0271718711307,13.7610970469691,38151.0280908624,0.0,1.0
1999-02-03,36.0,36.63,36.0,36.0,18000,13.2106531650903,13.4418395954794,13.2106531650903,13.2106531650903,49051.3218311088,0.0,1.0
1999-02-04,35.75,36.88,35.75,36.25,3500,13.1189125181105,13.5335802424592,13.1189125181105,13.3023938120701,9537.7570227156,0.0,1.0
1999-02-05,34.38,36.75,34.38,36.75,11100,12.6161737726613,13.4858751060297,12.6161737726613,13.4858751060297,30248.3151291836,0.0,1.0
1999-02-08,32.88,34.0,32.13,34.0,18100,12.0657298907825,12.476727989252,11.7905079498431,12.476727989252,49323.8291746148,0.0,1.0
1999-02-09,31.88,32.38,31.38,32.25,20100,11.6987673028633,11.8822485968229,11.5152860089037,11.8345434603934,54773.9760447381,0.0,1.0
1999-02-10,32.0,32.0,31.38,31.5,10400,11.7428028134136,11.7428028134136,11.5152860089037,11.559321519454,28340.7637246406,0.0,1.0
1999-02-11,36.13,37.25,32.0,32.5,67300,13.2583583015198,13.6693563999893,11.7428028134136,11.9262841073732,183397.442179645,0.0,1.0
1999-02-12,36.63,37.38,36.13,36.5,34800,13.4418395954794,13.7170615364188,13.2583583015198,13.3941344590499,94832.5555401435,0.0,1.0
1999-02-16,38.25,38.38,36.63,36.63,26300,14.0363189879085,14.084024124338,13.4418395954794,13.4418395954794,71669.4313421197,0.0,1.0
1999-02-17,38.13,38.38,36.88,38.13,15800,13.9922834773582,14.084024124338,13.5335802424592,13.9922834773582,43056.1602739731,0.0,1.0
1999-02-18,35.0,38.38,34.75,38.38,16000,12.8436905771711,14.084024124338,12.7519499301913,14.084024124338,43601.1749609856,0.0,1.0
1999-02-19,36.38,36.38,35.5,35.81,4200,13.3500989484996,13.3500989484996,13.0271718711307,13.1409302733857,11445.3084272587,0.0,1.0
1999-02-22,37.25,38.0,36.38,36.38,6100,13.6693563999893,13.9445783409287,13.3500989484996,13.3500989484996,16622.9479538757,0.0,1.0
1999-02-23,36.0,37.5,35.75,35.88,9100,13.2106531650903,13.7610970469691,13.1189125181105,13.16661765454,24798.1682590605,0.0,1.0
1999-02-24,36.0,37.13,36.0,36.75,4900,13.2106531650903,13.625320889439,13.2106531650903,13.4858751060297,13352.8598318018,0.0,1.0
1999-02-25,36.13,36.13,34.75,36.0,29900,13.2583583015198,13.2583583015198,12.7519499301913,13.2106531650903,81479.6957083418,0.0,1.0
1999-02-26,38.38,39.38,37.0,37.0,69300,14.084024124338,14.4509867122571,13.5776157530095,13.5776157530095,188847.589049768,0.0,1.0
1999-03-01,39.38,40.0,38.63,39.25,35400,14.4509867122571,14.678503516767,14.1757647713178,14.4032815758276,96467.5996011807,0.0,1.0
1999-03-02,39.19,40.0,39.0,39.5,25900,14.3812638205525,14.678503516767,14.3115409288478,14.4950222228074,70579.4019680952,0.0,1.0
1999-03-03,35.25,39.88,32.0,39.13,26600,12.9354312241509,14.6344680062167,11.7428028134136,14.3592460652773,72486.9533726386,0.0,1.0
1999-03-04,36.5,36.5,32.5,35.0,27800,13.3941344590499,13.3941344590499,11.9262841073732,12.8436905771711,75757.0414947124,0.0,1.0
1999-03-05,36.13,37.0,36.0,37.0,13700,13.2583583015198,13.5776157530095,13.2106531650903,13.5776157530095,37333.5060603439,0.0,1.0
1999-03-08,36.25,37.75,35.25,37.0,22900,13.3023938120701,13.8528376939489,12.9354312241509,13.5776157530095,62404.1816629106,0.0,1.0
1999-03-09,36.5,36.75,35.38,35.75,9600,13.3941344590499,13.4858751060297,12.9831363605804,13.1189125181105,26160.7049765913,0.0,1.0
1999-03-10,36.0,36.5,35.63,35.63,5800,13.2106531650903,13.3941344590499,13.0748770075602,13.0748770075602,15805.4259233573,0.0,1.0
1999-03-11,34.88,36.0,34.0,36.0,11400,12.7996550666208,13.2106531650903,12.476727989252,13.2106531650903,31065.8371597023,0.0,1.0
1999-03-12,34.75,34.88,33.13,34.0,6700,12.7519499301913,12.7996550666208,12.1574705377623,12.476727989252,18257.9920149128,0.0,1.0
1999-03-15,31.13,34.75,31.0,34.75,16100,11.4235453619239,12.7519499301913,11.3758402254944,12.7519499301913,43873.6823044918,0.0,1.0
1999-03-16,31.19,32.75,31.0,31.0,5900,11.4455631171991,12.018024754353,11.3758402254944,11.3758402254944,16077.9332668634,0.0,1.0
1999-03-17,30.0,31.0,29.0,31.0,10600,11.0088776375753,11.3758402254944,10.6419150496561,11.3758402254944,28885.7784116528,0.0,1.0
1999-03-18,28.88,29.5,28.0,29.5,63100,10.5978795391058,10.8253963436157,10.2749524617369,10.8253963436157,171952.133752386,0.0,1.0
1999-03-19,29.5,29.88,27.88,27.88,33000,10.8253963436157,10.964842127025,10.2309169511866,10.2309169511866,89927.4233570324,0.0,1.0
1999-03-22,28.63,30.0,28.25,29.13,9900,10.506138892126,11.0088776375753,10.3666931087167,10.6896201860856,26978.2270071098,0.0,1.0
1999-03-23,27.25,28.25,25.0,27.0,32700,9.99973052079753,10.3666931087167,9.17406469797939,9.90798987381774,89109.9013265142,0.0,1.0
1999-03-24,28.5,29.0,27.38,27.5,12700,10.4584337556965,10.6419150496561,10.047435657227,10.0914711677773,34608.4326252823,0.0,1.0
1999-03-25,31.63,31.63,29.0,29.0,21800,11.6070266558835,11.6070266558835,10.6419150496561,10.6419150496561,59406.6008843429,0.0,1.0
1999-03-26,31.25,31.5,30.0,31.5,5300,11.4675808724742,11.559321519454,11.0088776375753,11.559321519454,14442.8892058265,0.0,1.0
1999-03-29,31.0,32.25,30.0,30.0,2300,11.3758402254944,11.8345434603934,11.0088776375753,11.0088776375753,6267.66890064169,0.0,1.0
1999-03-30,30.75,31.63,29.5,29.5,7200,11.2840995785146,11.6070266558835,10.8253963436157,10.8253963436157,19620.5287324436,0.0,1.0
1999-03-31,31.0,31.5,29.5,29.5,11100,11.3758402254944,11.559321519454,10.8253963436157,10.8253963436157,30248.3151291838,0.0,1.0
1999-04-01,32.0,32.38,31.13,31.25,11100,11.7428028134136,11.8822485968229,11.4235453619239,11.4675808724742,30248.3151291837,0.0,1.0
1999-04-05,31.94,33.5,31.25,31.38,16200,11.7207850581385,12.2932466952924,11.4675808724742,11.5152860089037,44146.1896479977,0.0,1.0
1999-04-06,33.25,33.44,32.0,32.0,7400,12.2015060483126,12.2712289400172,11.7428028134136,11.7428028134136,20165.5434194558,0.0,1.0
1999-04-07,33.63,33.63,31.81,33.25,6200,12.3409518317219,12.3409518317219,11.673079921709,12.2015060483126,16895.4552973818,0.0,1.0
1999-04-08,32.0,33.0,32.0,33.0,1600,11.7794990722055,12.147608418212,11.7794990722055,12.147608418212,4346.53457554997,0.1,1.0
1999-04-09,32.0,33.0,31.13,32.0,18200,11.7794990722055,12.147608418212,11.4592439411799,11.7794990722055,49441.8307968809,0.0,1.0
1999-04-12,32.25,32.25,28.75,31.25,8000,11.8715264087071,11.8715264087071,10.5831436976847,11.5034170627007,21732.6728777499,0.0,1.0
1999-04-13,31.5,31.5,30.13,30.13,500,11.5954443992023,11.5954443992023,11.0911345951735,11.0911345951735,1358.29205485936,0.0,1.0
1999-04-14,30.5,33.0,30.5,31.0,12100,11.2273350531959,12.147608418212,11.2273350531959,11.4113897261991,32870.6677275966,0.0,1.0
1999-04-15,30.75,31.19,29.75,29.75,3500,11.3193623896975,11.4813305019403,10.9512530436911,10.9512530436911,9508.04438401553,0.0,1.0
1999-04-16,31.0,32.0,29.5,29.5,6100,11.4113897261991,11.7794990722055,10.8592257071895,10.8592257071895,16571.1630692842,0.0,1.0
1999-04-19,32.0,32.5,32.0,32.0,7900,11.7794990722055,11.9635537452087,11.7794990722055,11.7794990722055,21461.014466778,0.0,1.0
1999-04-20,32.25,32.25,31.5,31.63,800,11.8715264087071,11.8715264087071,11.5954443992023,11.6432986141832,2173.26728777499,0.0,1.0
1999-04-21,34.25,34.75,32.0,33.5,20700,12.60774510072,12.7917997737232,11.7794990722055,12.3316630912152,56233.2910711775,0.0,1.0
1999-04-22,35.63,37.25,34.75,34.75,18300,13.1157359982089,13.7120731387393,12.7917997737232,12.7917997737232,49713.4892078525,0.0,1.0
1999-04-23,36.13,36.88,35.63,36.38,36300,13.2997906712121,13.5758726807169,13.1157359982089,13.3918180077137,98612.0031827894,0.0,1.0
1999-04-26,35.94,36.63,35.75,36.5,44600,13.2298498954708,13.4838453442153,13.1599091197296,13.4359911292344,121159.651293455,0.0,1.0
1999-04-27,35.38,36.75,34.25,36.13,70300,13.0237086617072,13.528018465736,12.60774510072,13.2997906712121,190975.862913227,0.0,1.0
1999-04-28,33.13,36.0,33.0,36.0,18600,12.1954626331928,13.2519364562312,12.147608418212,13.2519364562312,50528.4644407682,0.0,1.0
1999-04-29,32.88,33.75,32.75,33.75,4400,12.1034352966912,12.4236904277168,12.0555810817104,12.4236904277168,11952.9700827624,0.0,1.0
1999-04-30,33.0,33.75,33.0,33.19,9100,12.147608418212,12.4236904277168,12.147608418212,12.2175491939532,24720.9153984403,0.0,1.0
1999-05-03,33.5,34.13,33.13,33.75,8100,12.3316630912152,12.5635719791992,12.1954626331928,12.4236904277168,22004.3312887216,0.0,1.0
1999-05-04,32.13,33.75,32.13,33.75,18000,11.8273532871864,12.4236904277168,11.8273532871864,12.4236904277168,48898.5139749369,0.0,1.0
1999-05-05,32.0,32.13,31.5,32.13,9500,11.7794990722055,11.8273532871864,11.5954443992023,11.8273532871864,25807.5490423279,0.0,1.0
1999-05-06,32.0,32.0,31.75,32.0,2300,11.7794990722055,11.7794990722055,11.6874717357039,11.7794990722055,6248.14345235308,0.0,1.0
1999-05-07,31.75,32.75,31.5,32.75,7800,11.6874717357039,12.0555810817104,11.5954443992023,12.0555810817104,21189.3560558061,0.0,1.0
1999-05-10,30.5,32.25,30.5,32.25,9100,11.2273350531959,11.8715264087071,11.2273350531959,11.8715264087071,24720.9153984404,0.0,1.0
1999-05-11,30.13,30.5,29.63,30.25,26600,11.0911345951735,11.2273350531959,10.9070799221703,11.1353077166943,72261.1373185182,0.0,1.0
1999-05-12,30.38,30.75,30.0,30.06,10100,11.1831619316751,11.3193623896975,11.0432803801927,11.0653669409531,27437.4995081592,0.0,1.0
1999-05-13,29.88,30.38,29.75,30.13,21300,10.9991072586719,11.1831619316751,10.9512530436911,11.0911345951735,57863.2415370089,0.0,1.0
1999-05-14,28.69,30.0,28.69,30.0,16400,10.5610571369243,11.0432803801927,10.5610571369243,11.0432803801927,44551.979399387,0.0,1.0
1999-05-17,28.25,29.5,27.25,29.5,7300,10.3990890246814,10.8592257071895,10.030979678675,10.8592257071895,19831.0640009468,0.0,1.0
1999-05-18,28.75,29.0,28.13,28.13,9300,10.5831436976847,10.6751710341863,10.3549159031607,10.3549159031607,25264.232220384,0.0,1.0
1999-05-19,29.5,29.75,28.5,28.5,6600,10.8592257071895,10.9512530436911,10.4911163611831,10.4911163611831,17929.4551241435,0.0,1.0
1999-05-20,30.13,30.13,29.19,29.5,4800,11.0911345951735,11.0911345951735,10.7451118099275,10.8592257071895,13039.6037266499,0.0,1.0
1999-05-21,30.0,30.5,29.75,30.0,3700,11.0432803801927,11.2273350531959,10.9512530436911,11.0432803801927,10051.3612059593,0.0,1.0
1999-05-24,29.5,30.13,29.25,29.5,17900,10.8592257071895,11.0911345951735,10.7671983706879,10.8592257071895,48626.8555639651,0.0,1.0
1999-05-25,28.94,29.25,28.88,29.0,13500,10.6530844734259,10.7671983706879,10.6309979126655,10.6751710341863,36673.8854812027,0.0,1.0
1999-05-26,29.0,30.13,28.88,29.56,18500,10.6751710341863,11.0911345951735,10.6309979126655,10.8813122679499,50256.8060297962,0.0,1.0
1999-05-27,28.88,29.88,28.88,29.38,6900,10.6309979126655,10.9991072586719,10.6309979126655,10.8150525856687,18744.4303570592,0.0,1.0
1999-05-28,28.5,29.94,28.5,28.5,1200,10.4911163611831,11.0211938194323,10.4911163611831,10.4911163611831,3259.90093166245,0.0,1.0
1999-06-01,28.5,28.63,28.25,28.63,8200,10.4911163611831,10.5389705761639,10.3990890246814,10.5389705761639,22275.9896996934,0.0,1.0
1999-06-02,28.38,28.44,28.38,28.44,9200,10.4469432396623,10.4690298004227,10.4469432396623,10.4690298004227,24992.5738094122,0.0,1.0
1999-06-03,30.25,30.25,28.88,29.25,10900,11.1353077166943,11.1353077166943,10.6309979126655,10.7671983706879,29610.7667959341,0.0,1.0
1999-06-04,29.5,29.94,29.25,29.75,6800,10.8592257071895,11.0211938194323,10.7671983706879,10.9512530436911,18472.7719460873,0.0,1.0
1999-06-07,29.5,29.75,29.5,29.75,12100,10.8592257071895,10.9512530436911,10.8592257071895,10.9512530436911,32870.6677275965,0.0,1.0
1999-06-08,29.13,30.0,28.5,28.5,13000,10.7230252491671,11.0432803801927,10.4911163611831,10.4911163611831,35315.5934263434,0.0,1.0
1999-06-09,28.5,29.13,27.25,29.13,28400,10.4911163611831,10.7230252491671,10.030979678675,10.7230252491671,77150.9887160114,0.0,1.0
1999-06-10,28.38,28.5,27.63,28.5,17100,10.4469432396623,10.4911163611831,10.1708612301575,10.4911163611831,46453.5882761901,0.0,1.0
1999-06-11,28.75,29.13,28.0,28.0,9300,10.5831436976847,10.7230252491671,10.3070616881798,10.3070616881798,25264.232220384,0.0,1.0
1999-06-14,28.5,28.88,28.0,28.88,2300,10.4911163611831,10.6309979126655,10.3070616881798,10.6309979126655,6248.14345235304,0.0,1.0
1999-06-15,28.63,28.94,28.0,28.0,8700,10.5389705761639,10.6530844734259,10.3070616881798,10.3070616881798,23634.2817545529,0.0,1.0
1999-06-16,28.0,28.0,27.25,28.0,3400,10.3070616881798,10.3070616881798,10.030979678675,10.3070616881798,9236.3859730437,0.0,1.0
1999-06-17,28.5,28.88,27.31,28.88,4600,10.4911163611831,10.6309979126655,10.0530662394354,10.6309979126655,12496.2869047061,0.0,1.0
1999-06-18,28.5,28.94,27.88,28.75,6800,10.4911163611831,10.6530844734259,10.2628885666591,10.5831436976847,18472.7719460872,0.0,1.0
1999-06-21,27.38,28.56,27.38,28.56,4600,10.0788338936559,10.5132029219434,10.0788338936559,10.5132029219434,12496.2869047061,0.0,1.0
1999-06-22,26.63,27.5,26.63,27.5,7300,9.80275188415104,10.1230070151766,9.80275188415104,10.1230070151766,19831.0640009467,0.0,1.0
1999-06-23,26.63,27.0,26.63,26.63,5600,9.80275188415104,9.93895234217342,9.80275188415104,9.80275188415104,15212.8710144249,0.0,1.0
1999-06-24,27.0,27.0,25.75,26.75,4700,9.93895234217342,9.93895234217342,9.47881565966539,9.84692500567182,12767.945315678,0.0,1.0
1999-06-25,26.88,26.88,26.88,26.88,500,9.89477922065265,9.89477922065265,9.89477922065265,9.89477922065265,1358.29205485936,0.0,1.0
1999-06-28,26.44,26.88,25.88,26.88,7400,9.73281110840982,9.89477922065265,9.52666987464623,9.89477922065265,20102.7224119186,0.0,1.0
1999-06-29,25.75,26.75,25.75,26.5,7600,9.47881565966539,9.84692500567182,9.47881565966539,9.75489766917021,20646.0392338623,0.0,1.0
1999-06-30,26.0,26.09,25.0,25.75,26800,9.570842996167,9.60397283730758,9.20273365016057,9.47881565966539,72804.4541404617,0.0,1.0
1999-07-01,26.38,26.38,25.25,25.25,5100,9.71072454764944,9.71072454764944,9.29476098666218,9.29476098666218,13854.5789595655,0.0,1.0
1999-07-02,27.0,27.13,25.94,25.94,6500,9.93895234217342,9.98680655715425,9.54875643540661,9.54875643540661,17657.7967131717,0.0,1.0
1999-07-06,27.38,27.88,26.75,26.75,33700,10.0788338936559,10.2628885666591,9.84692500567182,9.84692500567182,91548.8844975206,0.0,1.0
1999-07-07,27.13,28.5,27.0,27.0,90600,9.98680655715425,10.4911163611831,9.93895234217342,9.93895234217342,246122.520340516,0.0,1.0
1999-07-08,28.25,29.25,27.75,27.88,80700,10.4358999592821,10.8053123472213,10.2511937653125,10.2992173757446,218455.045457989,0.1,1.0
1999-07-09,28.0,28.25,27.63,28.25,19700,10.3435468622973,10.4358999592821,10.2068642787598,10.4358999592821,53327.935508332,0.0,1.0
1999-07-12,26.5,28.13,25.88,27.75,75000,9.78942828038851,10.3915704727294,9.56039259986621,10.2511937653125,203025.135184005,0.0,1.0
1999-07-13,27.25,27.25,25.5,25.5,24100,10.0664875713429,10.0664875713429,9.42001589244932,9.42001589244932,65238.743439127,0.0,1.0
1999-07-14,27.25,27.25,26.75,27.25,16500,10.0664875713429,10.0664875713429,9.88178137737331,10.0664875713429,44665.5297404811,0.0,1.0
1999-07-15,27.06,27.25,26.88,27.25,32100,9.99629921763446,10.0664875713429,9.9298049878054,10.0664875713429,86894.7578587542,0.0,1.0
1999-07-16,27.0,27.13,26.63,26.88,26800,9.97413447435811,10.0221580847902,9.83745189082061,9.9298049878054,72547.6483057511,0.0,1.0
1999-07-19,27.0,27.5,26.75,27.19,12100,9.97413447435811,10.1588406683277,9.88178137737331,10.0443228280666,32754.7218096861,0.0,1.0
1999-07-20,26.94,27.25,26.5,26.88,34700,9.95196973108176,10.0664875713429,9.78942828038851,9.9298049878054,93932.962545133,0.0,1.0
1999-07-21,27.0,27.25,26.5,26.97,37000,9.97413447435811,10.0664875713429,9.78942828038851,9.96305210271993,100159.066690776,0.0,1.0
1999-07-22,27.0,27.0,26.88,27.0,2400,9.97413447435811,9.97413447435811,9.9298049878054,9.97413447435811,6496.80432588816,0.0,1.0
1999-07-23,26.94,27.06,26.94,27.0,28800,9.95196973108176,9.99629921763446,9.95196973108176,9.97413447435811,77961.6519106579,0.0,1.0
1999-07-26,27.0,27.0,26.63,26.63,12500,9.97413447435811,9.97413447435811,9.83745189082061,9.83745189082061,33837.5225306675,0.0,1.0
1999-07-27,28.38,28.63,26.75,26.75,91700,10.4839235697142,10.576276666699,9.88178137737331,9.88178137737331,248232.065284977,0.0,1.0
1999-07-28,29.38,30.13,28.63,29.13,62700,10.8533359576534,11.1303952486078,10.576276666699,10.7609828606686,169729.013013828,0.0,1.0
1999-07-29,28.38,28.94,28.13,28.94,44000,10.4839235697142,10.6907945069601,10.3915704727294,10.6907945069601,119108.079307949,0.0,1.0
1999-07-30,27.88,28.88,27.75,28.88,21000,10.2992173757446,10.6686297636838,10.2511937653125,10.6686297636838,56847.0378515214,0.0,1.0
1999-08-02,27.5,28.0,27.5,27.88,33600,10.1588406683277,10.3435468622973,10.1588406683277,10.2992173757446,90955.2605624343,0.0,1.0
1999-08-03,26.75,27.94,26.06,27.72,37600,9.88178137737331,10.3213821190209,9.62688682969527,10.2401113936743,101783.267772248,0.0,1.0
1999-08-04,27.13,27.63,27.13,27.63,5700,10.0221580847902,10.2068642787598,10.0221580847902,10.2068642787598,15429.9102739844,0.0,1.0
1999-08-05,27.0,27.25,26.75,26.88,5700,9.97413447435811,10.0664875713429,9.88178137737331,9.9298049878054,15429.9102739844,0.0,1.0
1999-08-06,27.0,27.0,27.0,27.0,6700,9.97413447435811,9.97413447435811,9.97413447435811,9.97413447435811,18136.9120764378,0.0,1.0
1999-08-09,27.25,27.25,26.75,27.13,8600,10.0664875713429,10.0664875713429,9.88178137737331,10.0221580847902,23280.2155010993,0.0,1.0
1999-08-10,27.0,27.5,26.75,26.94,4000,9.97413447435811,10.1588406683277,9.88178137737331,9.95196973108176,10828.0072098136,0.0,1.0
1999-08-11,26.94,27.38,26.75,26.75,2900,9.95196973108176,10.114511181775,9.88178137737331,9.88178137737331,7850.30522711486,0.0,1.0
1999-08-12,28.0,28.5,27.38,27.38,16900,10.3435468622973,10.5282530562669,10.114511181775,10.114511181775,45748.3304614625,0.0,1.0
1999-08-13,28.75,29.0,28.31,28.31,25700,10.6206061532517,10.7129592502365,10.4580647025584,10.4580647025584,69569.9463230523,0.0,1.0
1999-08-16,28.75,28.94,28.5,28.75,5900,10.6206061532517,10.6907945069601,10.5282530562669,10.6206061532517,15971.310634475,0.0,1.0
1999-08-17,28.75,29.0,28.5,29.0,2100,10.6206061532517,10.7129592502365,10.5282530562669,10.7129592502365,5684.70378515214,0.0,1.0
1999-08-18,28.69,28.88,28.13,28.88,25300,10.5984414099753,10.6686297636838,10.3915704727294,10.6686297636838,68487.1456020713,0.0,1.0
1999-08-19,28.63,28.63,28.63,28.63,1200,10.576276666699,10.576276666699,10.576276666699,10.576276666699,3248.40216294408,0.0,1.0
1999-08-20,28.75,29.0,28.38,28.38,11300,10.6206061532517,10.7129592502365,10.4839235697142,10.4839235697142,30589.1203677234,0.0,1.0
1999-08-23,29.38,29.63,28.5,28.94,25100,10.8533359576534,10.9456890546382,10.5282530562669,10.6907945069601,67945.7452415802,0.0,1.0
1999-08-24,29.88,29.88,28.75,28.75,22700,11.038042151623,11.038042151623,10.6206061532517,10.6206061532517,61448.940915692,0.0,1.0
1999-08-25,30.5,30.5,30.0,30.06,11500,11.2670778321453,11.2670778321453,11.0823716381757,11.104536381452,31130.520728214,0.0,1.0
1999-08-26,32.0,33.0,30.94,30.94,50900,11.8211964140541,12.1906088019932,11.4296192828385,11.4296192828385,137786.391744878,0.0,1.0
1999-08-27,31.75,32.38,31.75,32.38,4800,11.7288433170693,11.9615731214709,11.7288433170693,11.9615731214709,12993.6086517763,0.0,1.0
1999-08-30,31.5,31.5,31.25,31.5,1700,11.6364902200845,11.6364902200845,11.5441371230997,11.6364902200845,4601.90306417076,0.0,1.0
1999-08-31,30.75,31.25,30.75,31.25,29000,11.3594309291301,11.5441371230997,11.3594309291301,11.5441371230997,78503.0522711484,0.0,1.0
1999-09-01,31.0,31.0,30.56,31.0,8400,11.4517840261149,11.4517840261149,11.2892425754216,11.4517840261149,22738.8151406085,0.0,1.0
1999-09-02,30.44,33.63,30.44,30.5,36900,11.2449130888689,12.4233386063949,11.2449130888689,11.2670778321453,99888.3665105306,0.0,1.0
1999-09-03,30.25,31.38,30.25,30.75,27500,11.1747247351605,11.5921607335318,11.1747247351605,11.3594309291301,74442.5495674683,0.0,1.0
1999-09-07,30.75,31.38,30.5,30.5,2500,11.3594309291301,11.5921607335318,11.2670778321453,11.2670778321453,6767.50450613348,0.0,1.0
1999-09-08,30.38,31.0,30.25,30.38,13000,11.2227483455926,11.4517840261149,11.1747247351605,11.2227483455926,35191.0234318941,0.0,1.0
1999-09-09,31.13,31.25,30.5,30.5,13800,11.499807636547,11.5441371230997,11.2670778321453,11.2670778321453,37356.6248738568,0.0,1.0
1999-09-10,30.88,31.0,30.88,31.0,1600,11.4074545395622,11.4517840261149,11.4074545395622,11.4517840261149,4331.20288392543,0.0,1.0
1999-09-13,31.0,31.13,30.88,30.88,1400,11.4517840261149,11.499807636547,11.4074545395622,11.4074545395622,3789.80252343475,0.0,1.0
1999-09-14,30.63,31.25,30.5,31.13,9700,11.3151014425774,11.5441371230997,11.2670778321453,11.499807636547,26257.9174837979,0.0,1.0
1999-09-15,30.75,30.75,30.0,30.5,184600,11.3594309291301,11.3594309291301,11.0823716381757,11.2670778321453,499712.532732896,0.0,1.0
1999-09-16,30.0,30.75,29.75,30.38,12500,11.0823716381757,11.3594309291301,10.9900185411909,11.2227483455926,33837.5225306674,0.0,1.0
1999-09-17,29.88,30.0,29.0,30.0,3600,11.038042151623,11.0823716381757,10.7129592502365,11.0823716381757,9745.20648883222,0.0,1.0
1999-09-20,32.75,32.88,30.13,30.13,24600,12.0982557050084,12.1462793154405,11.1303952486078,11.1303952486078,66592.2443403539,0.0,1.0
1999-09-21,32.75,34.38,32.5,32.94,28500,12.0982557050084,12.7003978973493,12.0059026080236,12.1684440587169,77149.5513699222,0.0,1.0
1999-09-22,32.56,32.81,32.38,32.63,17200,12.0280673513,12.1204204482848,11.9615731214709,12.0539262184557,46560.4310021985,0.0,1.0
1999-09-23,31.63,33.5,31.63,32.94,23300,11.6845138305166,12.3753149959628,11.6845138305166,12.1684440587169,63073.141997164,0.0,1.0
1999-09-24,31.0,31.0,29.0,30.5,29600,11.4517840261149,11.4517840261149,10.7129592502365,11.2670778321453,80127.2533526204,0.0,1.0
1999-09-27,30.88,31.88,30.88,31.88,1000,11.4074545395622,11.7768669275013,11.4074545395622,11.7768669275013,2707.00180245339,0.0,1.0
1999-09-28,30.88,31.0,30.13,30.38,8400,11.4074545395622,11.4517840261149,11.1303952486078,11.2227483455926,22738.8151406085,0.0,1.0
1999-09-29,30.25,31.0,30.13,30.25,15500,11.1747247351605,11.4517840261149,11.1303952486078,11.1747247351605,41958.5279380276,0.0,1.0
1999-09-30,29.88,30.5,29.75,30.13,15500,11.038042151623,11.2670778321453,10.9900185411909,11.1303952486078,41958.5279380276,0.0,1.0
1999-10-01,30.63,30.63,29.69,29.88,18900,11.3151014425774,11.3151014425774,10.9678537979145,11.038042151623,51162.3340663691,0.0,1.0
1999-10-04,31.0,31.0,29.88,30.88,2700,11.4517840261149,11.4517840261149,11.038042151623,11.4074545395622,7308.90486662416,0.0,1.0
1999-10-05,31.19,31.38,30.63,30.63,3600,11.5219723798233,11.5921607335318,11.3151014425774,11.3151014425774,9745.20648883225,0.0,1.0
1999-10-06,31.0,31.38,30.5,30.78,20300,11.4517840261149,11.5921607335318,11.2670778321453,11.3705133007682,54952.1365898039,0.0,1.0
1999-10-07,31.0,31.13,31.0,31.13,5400,11.4517840261149,11.499807636547,11.4517840261149,11.499807636547,14617.8097332483,0.0,1.0
1999-10-08,30.56,31.13,30.56,31.13,4900,11.2892425754216,11.499807636547,11.2892425754216,11.499807636547,13264.3088320217,0.0,1.0
1999-10-11,30.63,31.38,30.38,31.38,5600,11.3151014425774,11.5921607335318,11.2227483455926,11.5921607335318,15159.210093739,0.0,1.0
1999-10-12,30.88,31.0,30.0,31.0,7900,11.4074545395622,11.4517840261149,11.0823716381757,11.4517840261149,21385.3142393818,0.0,1.0
1999-10-13,30.88,30.88,30.88,30.88,100,11.4443957783561,11.4443957783561,11.4443957783561,11.4443957783561,269.826390121888,0.1,1.0
1999-10-14,29.88,30.0,29.88,30.0,2000,11.0737871067772,11.1182601473667,11.0737871067772,11.1182601473667,5396.52780243776,0.0,1.0
1999-10-15,29.13,30.5,29.13,29.75,17600,10.795830603093,11.3035644831561,10.795830603093,11.0256079794719,47489.4446614525,0.0,1.0
1999-10-18,30.0,30.0,29.13,29.13,6900,11.1182601473667,11.1182601473667,10.795830603093,10.795830603093,18618.0209184102,0.0,1.0
1999-10-19,30.13,30.25,29.94,30.13,6200,11.1664392746719,11.2109123152614,11.0960236270719,11.1664392746719,16729.2361875571,0.0,1.0
1999-10-20,30.44,31.0,30.13,30.13,1400,11.2813279628614,11.4888688189455,11.1664392746719,11.1664392746719,3777.56946170643,0.0,1.0
1999-10-21,30.5,31.0,30.5,31.0,1300,11.3035644831561,11.4888688189455,11.3035644831561,11.4888688189455,3507.74307158455,0.0,1.0
1999-10-22,31.75,31.75,30.5,30.5,12100,11.7668253226297,11.7668253226297,11.3035644831561,11.3035644831561,32648.9932047485,0.0,1.0
1999-10-25,33.88,33.88,32.0,32.0,32700,12.5562217930927,12.5562217930927,11.8594774905244,11.8594774905244,88233.2295698578,0.0,1.0
1999-10-26,33.75,34.88,33.5,34.38,11200,12.5080426657875,12.9268304646716,12.4153904978928,12.7415261288822,30220.5556936515,0.0,1.0
1999-10-27,33.5,34.0,32.5,34.0,3900,12.4153904978928,12.6006948336822,12.0447818263139,12.6006948336822,10523.2292147536,0.0,1.0
1999-10-28,34.38,35.38,33.0,33.0,26100,12.7415261288822,13.1121348004611,12.2300861621033,12.2300861621033,70424.6878218128,0.0,1.0
1999-10-29,34.63,36.25,34.13,35.38,38100,12.8341782967769,13.4345643447347,12.6488739609875,13.1121348004611,102803.85463644,0.0,1.0
1999-11-01,33.38,34.5,32.0,34.19,8600,12.3709174573033,12.7859991694717,11.8594774905244,12.6711104812822,23205.0695504824,0.0,1.0
1999-11-02,34.75,35.13,33.0,33.0,56700,12.8786513373664,13.0194826325664,12.2300861621033,12.2300861621033,152991.56319911,0.0,1.0
1999-11-03,35.5,36.13,34.5,34.5,26500,13.1566078410505,13.3900913041452,12.7859991694717,12.7859991694717,71503.9933823007,0.0,1.0
1999-11-04,36.44,36.81,35.88,36.0,21100,13.5049799923347,13.6421052008189,13.2974391362505,13.34191217684,56933.3683157184,0.0,1.0
1999-11-05,36.5,37.0,34.75,36.81,16400,13.5272165126294,13.7125208484189,12.8786513373664,13.6421052008189,44251.5279799898,0.0,1.0
1999-11-08,40.75,42.75,39.0,40.19,102100,15.1023033668397,15.8435207099975,14.4537381915767,14.8947625107555,275492.744314448,0.0,1.0
1999-11-09,42.0,42.25,41.13,41.25,31500,15.5655642063133,15.658216374208,15.2431346620397,15.2876077026292,84995.312888395,0.0,1.0
1999-11-10,40.75,42.63,40.63,42.38,59600,15.1023033668397,15.799047669408,15.0578303262502,15.7063955015133,160816.528512646,0.0,1.0
1999-11-11,40.5,42.25,39.0,41.88,31100,15.009651198945,15.658216374208,14.4537381915767,15.5210911657239,83916.0073279072,0.0,1.0
1999-11-12,39.56,40.13,37.38,40.13,38400,14.6612790476608,14.8725259904608,13.8533521436189,14.8725259904608,103613.333806805,0.0,1.0
1999-11-15,40.5,40.63,38.5,39.31,12700,15.009651198945,15.0578303262502,14.2684338557872,14.5686268797661,34267.9515454798,0.0,1.0
1999-11-16,39.75,40.5,39.0,40.5,4800,14.7316946952608,15.009651198945,14.4537381915767,15.009651198945,12951.6667258507,0.0,1.0
1999-11-17,39.75,40.0,39.25,39.63,7600,14.7316946952608,14.8243468631555,14.5463903594714,14.6872216546714,20506.8056492635,0.0,1.0
1999-11-18,40.5,41.25,39.88,39.88,11200,15.009651198945,15.2876077026292,14.7798738225661,14.7798738225661,30220.5556936515,0.0,1.0
1999-11-19,41.88,41.88,40.75,40.75,7700,15.5210911657239,15.5210911657239,15.1023033668397,15.1023033668397,20776.6320393853,0.0,1.0
1999-11-22,44.13,44.19,40.75,40.75,33600,16.3549606767764,16.3771971970711,15.1023033668397,15.1023033668397,90661.6670809542,0.0,1.0
1999-11-23,47.13,49.88,45.0,49.5,54700,17.466786691513,18.485960538355,16.67739022105,18.345129243155,147595.035396673,0.0,1.0
1999-11-24,47.25,48.25,46.19,47.06,20000,17.5112597321025,17.8818684036814,17.1184145402289,17.4408440845025,53965.2780243776,0.0,1.0
1999-11-26,50.63,51.88,48.0,48.0,51100,18.7639170420391,19.2271778815127,17.7892162357867,17.7892162357867,137881.285352285,0.0,1.0
1999-11-29,52.25,54.31,52.0,54.31,53000,19.3643030899969,20.1277569534494,19.2716509221022,20.1277569534494,143007.986764601,0.0,1.0
1999-11-30,48.75,52.25,47.5,52.25,49800,18.0671727394708,19.3643030899969,17.6039118999972,19.3643030899969,134373.542280701,0.0,1.0
1999-12-01,50.13,51.0,48.0,48.75,16000,18.5786127062497,18.9010422505233,17.7892162357867,18.0671727394708,43172.2224195021,0.0,1.0
1999-12-02,25.5,26.5,24.13,25.5,37250,18.9010422505233,19.6422595936811,17.8855744903972,18.9010422505233,50255.1651602018,0.0,2.0
1999-12-03,22.88,25.5,22.0,25.38,80400,16.9590528114499,18.9010422505233,16.3067815494711,18.8120961693444,108470.208828999,0.0,1.0
1999-12-06,25.0,25.25,22.0,23.0,33800,18.5304335789444,18.7157379147339,16.3067815494711,17.0479988926289,45600.6599305992,0.0,1.0
1999-12-07,24.75,25.13,24.0,24.75,33200,18.345129243155,18.6267918335549,17.7892162357867,18.345129243155,44791.1807602334,0.0,1.0
1999-12-08,30.0,30.88,25.13,25.22,368200,22.2365202947333,22.8887915567122,18.6267918335549,18.6935013944391,496750.384214397,0.0,1.0
1999-12-09,30.88,35.0,30.63,33.44,227800,22.8887915567122,25.9426070105222,22.7034872209227,24.7863079551961,307332.25834883,0.0,1.0
1999-12-10,30.25,33.75,30.0,33.75,78700,22.4218246305228,25.016085331575,22.2365202947333,25.016085331575,106176.684512963,0.0,1.0
1999-12-13,31.5,33.5,30.5,33.31,90100,23.34834630947,24.8307809957855,22.6071289663122,24.6899497005856,121556.788749911,0.0,1.0
1999-12-14,30.94,31.63,30.5,31.5,92000,22.9332645973016,23.4447045640805,22.6071289663122,23.34834630947,124120.139456069,0.0,1.0
1999-12-15,30.19,31.13,25.63,30.44,105200,22.3773515899333,23.0740958925016,18.9974005051338,22.5626559257227,141928.681204113,0.0,1.0
1999-12-16,30.69,31.5,30.38,31.5,42300,22.7479602615122,23.34834630947,22.5181828851333,23.34834630947,57068.2815107793,0.0,1.0
1999-12-17,28.38,30.88,28.0,30.75,44800,21.0357481988177,22.8887915567122,20.7540856084178,22.7924333021016,60441.111387303,0.0,1.0
1999-12-20,26.25,28.88,25.5,28.75,40400,19.4569552578917,21.4063568703966,18.9010422505233,21.3099986157861,54504.9308046213,0.0,1.0
1999-12-21,24.0,25.5,23.06,25.25,166300,17.7892162357867,18.9010422505233,17.0924719332183,18.7157379147339,224360.64338635,0.0,1.0
1999-12-22,25.63,26.0,22.0,23.66,89700,18.9974005051338,19.2716509221022,16.3067815494711,17.537202339113,121017.135969667,0.0,1.0
1999-12-23,25.0,25.88,24.5,25.75,14900,18.5304335789444,19.1827048409233,18.1598249073655,19.0863465863128,20102.0660640807,0.0,1.0
1999-12-27,23.88,26.13,22.56,25.0,44100,17.7002701546077,19.3680091767127,16.7218632616395,18.5304335789444,59496.7190218764,0.0,1.0
1999-12-28,23.13,23.75,22.69,23.63,42900,17.1443571472394,17.6039118999972,16.81822151625,17.5149658188183,57877.760681145,0.0,1.0
1999-12-29,23.0,23.0,22.0,22.75,70200,17.0479988926289,17.0479988926289,16.3067815494711,16.8626945568394,94709.0629327827,0.0,1.0
1999-12-30,22.5,24.0,21.31,21.38,53600,16.67739022105,17.7892162357867,15.7953415826922,15.8472267967133,72313.472552666,0.0,1.0
1999-12-31,23.94,24.38,22.5,22.75,35900,17.7447431951972,18.0708788261866,16.67739022105,16.8626945568394,48433.8370268789,0.0,1.0
2000-01-03,22.88,24.5,22.0,22.31,63000,16.9590528114499,18.1598249073655,16.3067815494711,16.53655892585,84995.312888395,0.0,1.0
2000-01-04,22.0,22.88,21.63,22.63,46900,16.3067815494711,16.9590528114499,16.0325311325027,16.7737484756605,63274.2884835828,0.0,1.0
2000-01-05,22.38,22.63,21.75,22.25,46600,16.5884441398711,16.7737484756605,16.1214772136817,16.4920858852605,62869.5488983998,0.0,1.0
2000-01-06,21.75,22.5,20.5,22.19,37400,16.1214772136817,16.67739022105,15.1949555347344,16.4476128446711,50457.534952793,0.0,1.0
2000-01-07,21.0,22.13,19.19,21.06,57700,15.5655642063133,16.4031398040816,14.2239608151977,15.6100372469028,77844.9135501649,0.0,1.0
2000-01-10,20.0,21.63,19.5,19.56,52900,14.8243468631555,16.0325311325027,14.4537381915767,14.4982112321661,71369.0801872397,0.0,1.0
2000-01-11,20.0,20.88,19.69,20.22,43100,14.8243468631555,15.4766181251344,14.5945694867766,14.9874146786503,58147.5870712671,0.0,1.0
2000-01-12,20.63,21.0,19.75,19.94,33400,15.3283746565028,15.6032897618303,14.6745225141023,14.815695135757,44952.0588738797,0.05,1.0
2000-01-13,21.94,23.0,20.75,20.88,73700,16.3017227321218,17.0893173581951,15.4175363122847,15.5141281060484,99190.6209282911,0.0,1.0
2000-01-14,21.88,22.38,21.5,21.69,48400,16.2571419042308,16.628648803322,15.9747966609215,16.1159692825762,65140.1092663407,0.0,1.0
2000-01-18,22.13,22.38,21.63,21.88,38500,16.4428953537764,16.628648803322,16.0713884546852,16.2571419042308,51815.9960073164,0.0,1.0
2000-01-19,20.5,22.13,20.13,21.63,41300,15.2317828627391,16.4428953537764,14.9568677574116,16.0713884546852,55584.4320805758,0.0,1.0
2000-01-20,20.13,21.0,19.38,20.97,53700,14.9568677574116,15.6032897618303,14.3996074087748,15.5809993478848,72273.2204050103,0.0,1.0
2000-01-21,19.94,20.38,19.25,19.88,47000,14.815695135757,15.1426212069572,14.3030156150111,14.771114307866,63255.8912297108,0.0,1.0
2000-01-24,19.88,20.0,19.25,19.63,50400,14.771114307866,14.8602759636479,14.3030156150111,14.5853608583204,67831.8493186688,0.0,1.0
2000-01-25,19.25,19.75,19.13,19.38,43200,14.3030156150111,14.6745225141023,14.2138539592292,14.3996074087748,58141.5851302876,0.0,1.0
2000-01-26,20.38,20.63,19.44,19.44,32100,15.1426212069572,15.3283746565028,14.4441882366658,14.4441882366658,43202.4278398665,0.0,1.0
2000-01-27,20.81,22.0,20.0,20.0,56100,15.4621171401757,16.3463035600127,14.8602759636479,14.8602759636479,75503.3084678037,0.0,1.0
2000-01-28,20.13,21.25,20.13,20.81,27400,14.9568677574116,15.7890432113759,14.9568677574116,15.4621171401757,36876.8387168954,0.0,1.0
2000-01-31,21.0,21.5,20.06,20.75,51000,15.6032897618303,15.9747966609215,14.9048567915389,15.4175363122847,68639.3713343672,0.0,1.0
2000-02-01,21.06,22.25,20.5,21.63,129900,15.6478705897213,16.5320570095583,15.2317828627391,16.0713884546852,174828.516398711,0.0,1.0
2000-02-02,20.13,21.38,19.75,21.38,53100,14.9568677574116,15.8856350051396,14.6745225141023,15.8856350051396,71465.6983893118,0.0,1.0
2000-02-03,19.81,21.0,19.44,20.0,121900,14.7191033419933,15.6032897618303,14.4441882366658,14.8602759636479,164061.556189399,0.0,1.0
2000-02-04,18.81,19.75,18.63,19.44,92600,13.9760895438109,14.6745225141023,13.842347060138,14.4441882366658,124627.564422792,0.0,1.0
2000-02-07,18.13,19.13,17.56,19.0,76100,13.4708401610468,14.2138539592292,13.0473222960829,14.1172621654655,102420.708991085,0.0,1.0
2000-02-08,18.25,18.5,17.0,17.06,77100,13.5600018168287,13.7457552663743,12.6312345691007,12.6758153969917,103766.579017249,0.0,1.0
2000-02-09,17.63,18.25,17.56,18.13,75500,13.0993332619556,13.5600018168287,13.0473222960829,13.4708401610468,101613.186975387,0.0,1.0
2000-02-10,17.5,17.81,17.5,17.69,67100,13.0027414681919,13.2330757456285,13.0027414681919,13.1439140898466,90307.8787556087,0.0,1.0
2000-02-11,17.63,17.63,17.25,17.56,64800,13.0993332619556,13.0993332619556,12.8169880186463,13.0473222960829,87212.3776954315,0.0,1.0
2000-02-14,17.0,17.63,16.56,17.63,75400,12.6312345691007,13.0993332619556,12.3043084979005,13.0993332619556,101478.59997277,0.0,1.0
2000-02-15,17.13,17.13,16.63,16.63,78400,12.7278263628644,12.7278263628644,12.3563194637732,12.3563194637732,105516.210051263,0.0,1.0
2000-02-16,17.19,17.5,16.63,17.25,40600,12.7724071907554,13.0027414681919,12.3563194637732,12.8169880186463,54642.3230622608,0.0,1.0
2000-02-17,17.0,17.69,16.88,17.5,40200,12.6312345691007,13.1439140898466,12.5420729133188,13.0027414681919,54103.9750517954,0.0,1.0
2000-02-18,16.94,17.0,16.56,16.75,34800,12.5866537412098,12.6312345691007,12.3043084979005,12.4454811195551,46836.2769105093,0.0,1.0
2000-02-22,17.38,17.38,16.56,16.75,46600,12.91357981241,12.91357981241,12.3043084979005,12.4454811195551,62717.5432192455,0.0,1.0
2000-02-23,19.0,19.56,17.5,17.5,35200,14.1172621654655,14.5333498924477,13.0027414681919,13.0027414681919,47374.6249209751,0.0,1.0
2000-02-24,20.0,20.0,18.88,19.13,75200,14.8602759636479,14.8602759636479,14.0281005096836,14.2138539592292,101209.425967538,0.0,1.0
2000-02-25,19.0,20.13,18.88,19.44,28500,14.1172621654655,14.9568677574116,14.0281005096836,14.4441882366658,38357.2957456758,0.0,1.0
2000-02-28,18.75,18.94,18.25,18.88,54600,13.9315087159199,14.0726813375746,13.5600018168287,14.0281005096836,73484.5034285579,0.0,1.0
2000-02-29,18.13,19.13,18.0,19.13,52600,13.4708401610468,14.2138539592292,13.3742483672831,14.2138539592292,70792.7633762298,0.0,1.0
2000-03-01,18.19,18.5,18.0,18.0,34100,13.5154209889378,13.7457552663743,13.3742483672831,13.3742483672831,45894.1678921944,0.0,1.0
2000-03-02,18.13,18.5,18.0,18.13,60200,13.4708401610468,13.7457552663743,13.3742483672831,13.4708401610468,81021.3755750767,0.0,1.0
2000-03-03,19.19,19.94,18.06,18.25,76100,14.2584347871202,14.815695135757,13.4188291951741,13.5600018168287,102420.708991085,0.0,1.0
2000-03-06,20.13,20.13,19.5,19.56,91600,14.9568677574116,14.9568677574116,14.4887690645567,14.5333498924477,123281.694396628,0.0,1.0
2000-03-07,20.25,21.25,20.19,20.19,76300,15.0460294131935,15.7890432113759,15.0014485853026,15.0014485853026,102689.882996318,0.0,1.0
2000-03-08,20.13,20.38,20.0,20.38,58300,14.9568677574116,15.1426212069572,14.8602759636479,15.1426212069572,78464.222525365,0.0,1.0
2000-03-09,19.0,19.75,19.0,19.75,26600,14.1172621654655,14.6745225141023,14.1172621654655,14.6745225141023,35800.1426959641,0.0,1.0
2000-03-10,21.5,22.38,20.06,20.06,133000,15.9747966609215,16.628648803322,14.9048567915389,14.9048567915389,179000.71347982,0.0,1.0
2000-03-13,22.5,23.0,20.88,21.5,75900,16.7178104591039,17.0893173581951,15.5141281060484,15.9747966609215,102151.534985852,0.0,1.0
2000-03-14,23.5,23.5,22.88,23.0,84600,17.4608242572863,17.4608242572863,17.0001557024132,17.0893173581951,113860.60421348,0.0,1.0
2000-03-15,22.38,23.63,21.0,23.63,32600,16.628648803322,17.55741605105,15.6032897618303,17.55741605105,43875.3628529485,0.0,1.0
2000-03-16,20.94,22.0,20.94,21.63,49200,15.5587089339394,16.3463035600127,15.5587089339394,16.0713884546852,66216.8052872717,0.0,1.0
2000-03-17,21.13,22.0,20.25,21.75,117500,15.699881555594,16.3463035600127,15.0460294131935,16.1605501104671,158139.728074277,0.0,1.0
2000-03-20,21.5,22.5,21.5,21.63,15500,15.9747966609215,16.7178104591039,15.9747966609215,16.0713884546852,20860.985405543,0.0,1.0
2000-03-21,20.44,21.25,20.25,21.0,39500,15.1872020348482,15.7890432113759,15.0460294131935,15.6032897618303,53161.8660334803,0.0,1.0
2000-03-22,20.75,21.25,20.69,20.69,65100,15.4175363122847,15.7890432113759,15.3729554843938,15.3729554843938,87616.1387032805,0.0,1.0
2000-03-23,20.25,20.94,19.56,20.5,48400,15.0460294131935,15.5587089339394,14.5333498924477,15.2317828627391,65140.1092663407,0.0,1.0
2000-03-24,20.88,21.12,20.12,20.38,57800,15.5141281060484,15.6924514176122,14.9494376194298,15.1426212069572,77791.2875122829,0.0,1.0
2000-03-27,20.25,21.5,20.13,20.5,41000,15.0460294131935,15.9747966609215,14.9568677574116,15.2317828627391,55180.6710727266,0.0,1.0
2000-03-28,20.5,20.94,19.88,20.94,29500,15.2317828627391,15.5587089339394,14.771114307866,15.5587089339394,39703.1657718399,0.0,1.0
2000-03-29,19.88,20.5,19.25,20.25,65600,14.771114307866,15.2317828627391,14.3030156150111,15.0460294131935,88289.0737163626,0.0,1.0
2000-03-30,19.88,21.13,19.75,19.75,41900,14.771114307866,15.699881555594,14.6745225141023,14.6745225141023,56391.9540962743,0.0,1.0
2000-03-31,21.0,21.5,19.75,20.13,29600,15.6032897618303,15.9747966609215,14.6745225141023,14.9568677574116,39837.7527744563,0.0,1.0
2000-04-03,19.13,20.13,18.69,20.13,35300,14.2138539592292,14.9568677574116,13.886927888029,14.9568677574116,47509.2119235915,0.0,1.0
2000-04-04,18.25,20.0,17.25,20.0,57700,13.5600018168287,14.8602759636479,12.8169880186463,14.8602759636479,77656.7005096665,0.0,1.0
2000-04-05,17.75,19.0,17.44,18.38,90100,13.1884949177375,14.1172621654655,12.958160640301,13.6565936105924,121262.889357382,0.0,1.0
2000-04-06,18.25,18.69,17.31,18.69,31300,13.5600018168287,13.886927888029,12.8615688465373,13.886927888029,42125.7318189352,0.0,1.0
2000-04-07,18.94,19.0,18.25,18.25,18300,14.0726813375746,14.1172621654655,13.5600018168287,13.5600018168287,24629.4214788023,0.0,1.0
2000-04-10,18.88,19.31,18.25,18.75,22200,14.0281005096836,14.3475964429021,13.5600018168287,13.9315087159199,29878.3145808422,0.0,1.0
2000-04-11,18.5,19.13,18.38,18.69,33400,13.7457552663743,14.2138539592292,13.6565936105924,13.886927888029,44952.0588738797,0.0,1.0
2000-04-12,19.0,19.02,18.13,18.5,37800,14.1544128553746,14.1693122373277,13.506289740418,13.781928306549,50740.3597265634,0.05,1.0
2000-04-13,18.25,19.25,18.25,18.53,38200,13.5956860321362,14.3406551297875,13.5956860321362,13.8042773794785,51277.2947501246,0.0,1.0
2000-04-14,16.13,18.0,15.94,17.97,97800,12.0163515451154,13.4094437577234,11.8748074165617,13.3870946847938,131280.613260791,0.0,1.0
2000-04-17,15.88,16.38,14.88,15.75,53000,11.8301092707026,12.2025938195282,11.0851401730513,11.7332632880079,71143.8906219008,0.0,1.0
2000-04-18,17.38,17.38,15.88,15.88,19400,12.9475629171795,12.9475629171795,11.8301092707026,11.8301092707026,26041.3486427336,0.0,1.0
2000-04-19,17.0,17.38,16.5,16.5,15600,12.6644746600721,12.9475629171795,12.2919901112464,12.2919901112464,20940.465918899,0.0,1.0
2000-04-20,16.19,18.0,15.44,17.25,42500,12.0610496909745,13.4094437577234,11.502322867736,12.8507169344849,57049.346253411,0.0,1.0
2000-04-24,16.88,17.63,16.38,17.13,5900,12.5750783683539,13.1338051915924,12.2025938195282,12.7613206427667,7919.79159753235,0.0,1.0
2000-04-25,17.0,17.0,16.63,16.63,23300,12.6644746600721,12.6644746600721,12.3888360939411,12.3888360939411,31276.4651224581,0.0,1.0
2000-04-26,17.25,17.38,17.13,17.19,51800,12.8507169344849,12.9475629171795,12.7613206427667,12.8060187886258,69533.0855512161,0.0,1.0
2000-04-27,16.94,17.25,15.56,15.63,170100,12.619776514213,12.8507169344849,11.5917191594542,11.6438669962898,228331.618769534,0.0,1.0
2000-04-28,17.56,18.38,16.13,16.13,66100,13.0816573547568,13.6925320148308,12.0163515451154,12.0163515451154,88728.5126435402,0.0,1.0
2000-05-01,18.0,18.44,17.25,17.25,56700,13.4094437577234,13.7372301606899,12.8507169344849,12.8507169344849,76110.5395898445,0.0,1.0
2000-05-02,17.13,19.25,17.13,17.75,66800,12.7613206427667,14.3406551297875,12.7613206427667,13.2232014833105,89668.1489347732,0.0,1.0
2000-05-03,17.0,17.5,16.75,17.0,16600,12.6644746600721,13.0369592088977,12.4782323856592,12.6644746600721,22282.8034778028,0.0,1.0
2000-05-04,17.88,17.88,16.88,16.88,24600,13.3200474660052,13.3200474660052,12.5750783683539,12.5750783683539,33021.5039490332,0.0,1.0
2000-05-05,18.13,18.88,17.5,18.0,72200,13.506289740418,14.0650165636565,13.0369592088977,13.4094437577234,96916.7717528536,0.0,1.0
2000-05-08,18.38,18.56,18.06,18.38,7300,13.6925320148308,13.8266264524081,13.4541419035824,13.6925320148308,9799.06417999768,0.0,1.0
2000-05-09,17.75,18.38,17.63,18.0,21200,13.2232014833105,13.6925320148308,13.1338051915924,13.4094437577234,28457.5562487604,0.0,1.0
2000-05-10,19.25,20.44,17.75,18.25,93400,14.3406551297875,15.2271683559925,13.2232014833105,13.5956860321362,125374.328001614,0.0,1.0
2000-05-11,19.13,19.56,18.81,19.31,43200,14.2512588380693,14.5715955500594,14.0128687268209,14.3853532756466,57988.9825446437,0.0,1.0
2000-05-12,19.75,20.0,19.0,19.31,28400,14.7131396786131,14.8993819530259,14.1544128553746,14.3853532756466,38122.3866728676,0.0,1.0
2000-05-15,19.06,19.5,19.0,19.0,18100,14.1991110012337,14.5268974042003,14.1544128553746,14.1544128553746,24296.3098161586,0.0,1.0
2000-05-16,19.0,19.44,18.88,19.44,17900,14.1544128553746,14.4821992583412,14.0650165636565,14.4821992583412,24027.8423043779,0.0,1.0
2000-05-17,18.81,19.0,18.75,18.91,72400,14.0128687268209,14.1544128553746,13.9681705809618,14.087365636586,97185.2392646342,0.0,1.0
2000-05-18,18.81,18.88,18.81,18.88,12200,14.0128687268209,14.0650165636565,14.0128687268209,14.0650165636565,16376.5182186262,0.0,1.0
2000-05-19,18.06,18.84,18.06,18.84,46200,13.4541419035824,14.0352177997504,13.4541419035824,14.0352177997504,62015.9952213551,0.0,1.0
2000-05-22,17.88,18.41,17.5,18.41,46700,13.3200474660052,13.7148810877604,13.0369592088977,13.7148810877604,62687.1640008069,0.0,1.0
2000-05-23,17.88,18.13,17.5,18.0,8100,13.3200474660052,13.506289740418,13.0369592088977,13.4094437577234,10872.9342271207,0.0,1.0
2000-05-24,17.56,17.75,15.75,17.69,36600,13.0816573547568,13.2232014833105,11.7332632880079,13.1785033374515,49129.5546558786,0.0,1.0
2000-05-25,17.63,18.13,17.0,17.5,20900,13.1338051915924,13.506289740418,12.6644746600721,13.0369592088977,28054.8549810891,0.0,1.0
2000-05-26,17.56,18.0,17.13,17.25,28000,13.0816573547568,13.4094437577234,12.7613206427667,12.8507169344849,37585.451649306,0.0,1.0
2000-05-30,18.0,18.13,17.63,17.63,42100,13.4094437577234,13.506289740418,13.1338051915924,13.1338051915924,56512.4112298493,0.0,1.0
2000-05-31,17.5,17.75,17.13,17.63,62400,13.0369592088977,13.2232014833105,12.7613206427667,13.1338051915924,83761.8636755964,0.0,1.0
2000-06-01,18.13,18.25,17.81,18.0,55500,13.506289740418,13.5956860321362,13.2678996291696,13.4094437577234,74499.7345191603,0.0,1.0
2000-06-02,19.25,19.44,18.23,18.38,94100,14.3406551297875,14.4821992583412,13.5807866501832,13.6925320148308,126313.964292846,0.0,1.0
2000-06-05,20.25,20.88,18.75,18.75,49400,15.0856242274388,15.5549547589591,13.9681705809618,13.9681705809618,66311.475409847,0.0,1.0
2000-06-06,20.19,20.63,20.13,20.25,10700,15.0409260815797,15.3687124845463,14.9962279357206,15.0856242274388,14363.0118802705,0.0,1.0
2000-06-07,20.19,20.5,19.38,19.38,17800,15.0409260815797,15.2718665018516,14.4375011124821,14.4375011124821,23893.6085484874,0.0,1.0
2000-06-08,20.38,20.75,20.0,20.0,15400,15.1824702101334,15.4581087762644,14.8993819530259,14.8993819530259,20671.9984071184,0.0,1.0
2000-06-09,20.63,21.0,20.25,20.44,20400,15.3687124845463,15.6443510506772,15.0856242274388,15.2271683559925,27383.6862016372,0.0,1.0
2000-06-12,21.94,22.25,20.25,20.25,54700,16.3446220024695,16.5755624227414,15.0856242274388,15.0856242274388,73425.864472037,0.0,1.0
2000-06-13,23.5,23.5,22.0,22.06,75500,17.5067737948055,17.5067737948055,16.3893201483285,16.4340182941876,101346.485697236,0.0,1.0
2000-06-14,24.75,25.38,23.5,23.97,99700,18.4379851668696,18.9073156983899,17.5067737948055,17.8569092707016,133831.054622708,0.0,1.0
2000-06-15,22.5,25.25,22.0,25.25,55900,16.7618046971542,18.8104697156953,16.3893201483285,18.8104697156953,75036.6695427217,0.0,1.0
2000-06-16,22.69,23.0,22.38,22.5,14700,16.9033488257079,17.1342892459798,16.672408405436,16.7618046971542,19732.3621158857,0.0,1.0
2000-06-19,23.38,23.5,22.75,22.75,17100,17.4173775030873,17.5067737948055,16.948046971567,16.948046971567,22953.9722572548,0.0,1.0
2000-06-20,23.56,24.38,23.19,23.19,20100,17.5514719406646,18.1623466007386,17.2758333745336,17.2758333745336,26980.9849339661,0.0,1.0
2000-06-21,23.75,24.0,23.31,23.59,6800,17.6930160692183,17.8792583436311,17.3652296662517,17.5738210135941,9127.89540054577,0.0,1.0
2000-06-22,24.25,25.5,23.75,24.0,58400,18.065500618044,18.9967119901081,17.6930160692183,17.8792583436311,78392.513439981,0.0,1.0
2000-06-23,25.25,25.25,24.06,24.25,23800,18.8104697156953,18.8104697156953,17.9239564894902,18.065500618044,31947.6339019101,0.0,1.0
2000-06-26,25.31,25.88,25.0,25.0,35900,18.8551678615543,19.2798002472156,18.6242274412824,18.6242274412824,48189.9183646461,0.0,1.0
2000-06-27,25.56,25.75,25.0,25.06,78400,19.0414101359672,19.1829542645209,18.6242274412824,18.6689255871415,105239.264618057,0.0,1.0
2000-06-28,26.13,26.13,25.25,26.06,21400,19.4660425216284,19.4660425216284,18.8104697156953,19.4138946847928,28726.0237605411,0.0,1.0
2000-06-29,28.5,28.56,25.81,25.81,150700,21.231619283062,21.2763174289211,19.22765241038,19.22765241038,202290.270126801,0.0,1.0
2000-06-30,26.75,28.81,26.13,28.56,160200,19.9279233621722,21.4625597033339,19.4660425216284,21.2763174289211,215042.476936387,0.0,1.0
2000-07-03,27.38,27.63,25.0,26.0,26000,20.3972538936925,20.5834961681053,18.6242274412824,19.3691965389337,34900.7765314985,0.0,1.0
2000-07-05,25.63,26.81,25.63,26.81,60700,19.0935579728027,19.9726215080313,19.0935579728027,19.9726215080313,81479.8898254601,0.0,1.0
2000-07-06,26.25,26.5,25.63,25.63,40600,19.5554388133466,19.7416810877594,19.0935579728027,19.0935579728027,54498.9048914937,0.0,1.0
2000-07-07,26.63,26.63,25.63,25.63,18800,19.838527070454,19.838527070454,19.0935579728027,19.0935579728027,25235.9461073913,0.0,1.0
2000-07-10,26.44,26.5,25.63,25.63,20900,19.6969829419003,19.7416810877594,19.0935579728027,19.0935579728027,28054.8549810892,0.0,1.0
2000-07-11,26.19,28.0,25.97,25.97,51900,19.5107406674875,20.8591347342363,19.3468474660042,19.3468474660042,69667.3193071065,0.0,1.0
2000-07-12,26.44,27.63,26.13,26.13,19300,19.7342313967829,20.622421085216,19.5028542510566,19.5028542510566,25858.2150852446,0.05,1.0
2000-07-13,26.56,27.25,26.38,27.25,29200,19.8237967435156,20.3387974872289,19.6894487234165,20.3387974872289,39122.2736004739,0.0,1.0
2000-07-14,27.0,27.13,26.13,27.0,24500,20.152203014869,20.2492321404962,19.5028542510566,20.152203014869,32825.1953154661,0.0,1.0
2000-07-17,27.0,27.25,26.31,26.38,16600,20.152203014869,20.3387974872289,19.6372022711557,19.6894487234165,22240.7445810913,0.0,1.0
2000-07-18,26.75,27.13,26.56,26.78,7200,19.9656085425091,20.2492321404962,19.8237967435156,19.9879998791923,9646.58801107576,0.0,1.0
2000-07-19,26.81,27.13,26.75,26.75,3800,20.0103912158755,20.2492321404962,19.9656085425091,19.9656085425091,5091.25478362331,0.0,1.0
2000-07-20,26.75,27.38,26.69,26.88,33700,19.9656085425091,20.4358266128561,19.9208258691428,20.0626376681363,45151.3911073963,0.0,1.0
2000-07-21,26.19,27.06,26.19,27.06,7900,19.547636924423,20.1969856882354,19.547636924423,20.1969856882354,10584.4507343748,0.0,1.0
2000-07-24,25.63,26.38,22.31,26.0,40500,19.1296653063368,19.6894487234165,16.6516907133973,19.4058251254294,54262.057562301,0.0,1.0
2000-07-25,26.88,26.94,24.63,25.56,28700,20.0626376681363,20.1074203415027,18.3832874168972,19.077418854076,38452.3716552602,0.0,1.0
2000-07-26,28.38,28.63,26.75,27.06,99800,21.1822045022957,21.3687989746556,19.9656085425091,20.1969856882354,133712.428264633,0.0,1.0
2000-07-27,27.25,28.25,27.25,27.97,14300,20.3387974872289,21.0851753766685,20.3387974872289,20.8761895676254,19159.1956331088,0.0,1.0
2000-07-28,26.25,28.0,25.94,27.06,21400,19.5924195977893,20.8985809043086,19.3610424520631,20.1969856882354,28671.8032551418,0.0,1.0
2000-07-31,27.5,27.5,25.63,25.69,39900,20.5253919595888,20.5253919595888,19.1296653063368,19.1744479797032,53458.1752280448,0.0,1.0
2000-08-01,28.06,28.25,27.31,27.31,60500,20.943363577675,21.0851753766685,20.3835801605953,20.3835801605953,81058.1353708448,0.0,1.0
2000-08-02,28.5,28.5,27.81,28.13,28700,21.2717698490284,21.2717698490284,20.7567691053151,20.9956100299358,38452.3716552603,0.0,1.0
2000-08-03,27.75,27.75,26.31,27.0,12400,20.7119864319487,20.7119864319487,19.6372022711557,20.152203014869,16613.5682412971,0.0,1.0
2000-08-04,28.5,28.5,28.0,28.0,13400,21.2717698490284,21.2717698490284,20.8985809043086,20.8985809043086,17953.3721317243,0.0,1.0
2000-08-07,27.38,28.5,26.31,28.38,15900,20.4358266128561,21.2717698490284,19.6372022711557,21.1822045022957,21302.8818577922,0.0,1.0
2000-08-08,28.75,29.0,27.75,27.75,20700,21.4583643213883,21.6449587937482,20.7119864319487,20.7119864319487,27733.9405318428,0.0,1.0
2000-08-09,28.94,29.5,27.88,28.0,34800,21.6001761203819,22.018147738468,20.8090155575759,20.8985809043086,46625.175386866,0.0,1.0
2000-08-10,28.56,29.06,28.19,28.94,8900,21.3165525223948,21.6897414671146,21.0403927033022,21.6001761203819,11924.254624802,0.0,1.0
2000-08-11,28.06,29.0,27.25,29.0,11200,20.943363577675,21.6449587937482,20.3387974872289,21.6449587937482,15005.8035727845,0.0,1.0
2000-08-14,28.25,28.25,27.56,27.88,4900,21.0851753766685,21.0851753766685,20.5701746329552,20.8090155575759,6565.03906309322,0.0,1.0
2000-08-15,28.63,29.0,28.31,28.5,15300,21.3687989746556,21.6449587937482,21.1299580500349,21.2717698490284,20498.9995235359,0.0,1.0
2000-08-16,29.13,29.31,28.75,28.75,39100,21.7419879193754,21.8763359394745,21.4583643213883,21.4583643213883,52386.3321157029,0.0,1.0
2000-08-17,28.25,29.25,27.48,29.19,22700,21.0851753766685,21.8315532661081,20.5104644018,21.7867705927418,30413.5483126972,0.0,1.0
2000-08-18,28.38,28.5,27.94,28.25,3300,21.1822045022957,21.2717698490284,20.8537982309423,21.0851753766685,4421.35283840971,0.0,1.0
2000-08-21,28.06,28.44,27.81,28.16,3500,20.943363577675,21.2269871756621,20.7567691053151,21.018001366619,4689.31361649515,0.0,1.0
2000-08-22,28.81,28.81,27.59,27.59,10900,21.5031469947547,21.5031469947547,20.5925659696384,20.5925659696384,14603.8624056563,0.0,1.0
2000-08-23,28.88,29.06,28.25,28.81,9400,21.5553934470155,21.6897414671146,21.0851753766685,21.5031469947547,12594.1565700155,0.0,1.0
2000-08-24,29.88,30.0,28.88,28.88,44700,22.3017713364551,22.3913366831878,21.5553934470155,21.5553934470155,59889.2339020951,0.0,1.0
2000-08-25,32.38,32.38,29.88,30.13,83200,24.1677160600541,24.1677160600541,22.3017713364551,22.488365808815,111471.683683542,0.0,1.0
2000-08-28,32.56,33.38,32.25,32.31,29000,24.3020640801532,24.9140939494937,24.0706869344269,24.1154696077933,38854.3128223884,0.0,1.0
2000-08-29,35.63,36.25,32.5,33.0,91300,26.5934442007327,27.0561984921853,24.2572814067868,24.6304703515066,122324.095196002,0.0,1.0
2000-08-30,35.63,36.56,35.31,35.88,62900,26.5934442007327,27.2875756379116,26.3546032761121,26.7800386730926,84273.6647078701,0.0,1.0
2000-08-31,34.88,36.38,33.56,36.13,57500,26.033660783653,27.1532276178124,25.0484419695928,26.9666331454525,77038.7236995633,0.0,1.0
2000-09-01,35.0,35.0,34.56,35.0,10500,26.1232261303858,26.1232261303858,25.7948198590324,26.1232261303858,14067.9408494854,0.0,1.0
2000-09-05,35.03,35.5,34.44,34.5,28300,26.145617467069,26.4964150751056,25.7052545122996,25.750037185666,37916.4500990893,0.0,1.0
2000-09-06,35.25,36.13,35.13,35.5,33000,26.3098206027457,26.9666331454525,26.2202552560129,26.4964150751056,44213.5283840971,0.0,1.0
2000-09-07,37.0,37.5,34.81,34.81,62800,27.615981909265,27.9891708539848,25.9814143313923,25.9814143313923,84139.6843188272,0.0,1.0
2000-09-08,37.44,37.75,36.16,36.19,78100,27.9443881806184,28.1757653263447,26.9890244821357,27.0114158188189,104638.683842363,0.0,1.0
2000-09-11,37.5,39.5,37.0,37.53,89500,27.9891708539848,29.481926632864,27.615981909265,28.011562190668,119912.448193233,0.0,1.0
2000-09-12,37.94,38.19,37.56,38.0,105200,28.3175771253382,28.5041715976981,28.0339535273512,28.3623597987046,140947.36927294,0.0,1.0
2000-09-13,38.13,38.13,37.5,37.94,41200,28.4593889243317,28.4593889243317,27.9891708539848,28.3175771253382,55199.9202856001,0.0,1.0
2000-09-14,38.09,38.56,38.0,38.06,69600,28.4295338087541,28.7803314167908,28.3623597987046,28.407142472071,93250.3507737323,0.0,1.0
2000-09-15,37.75,38.19,37.75,38.19,17700,28.1757653263447,28.5041715976981,28.1757653263447,28.5041715976981,23714.5288605612,0.0,1.0
2000-09-18,34.44,37.25,32.5,37.25,86600,25.7052545122996,27.8025763816249,24.2572814067868,27.8025763816249,116027.016910994,0.0,1.0
2000-09-19,34.25,34.59,32.56,34.59,22400,25.5634427133061,25.8172111957156,24.3020640801532,25.8172111957156,30011.607145569,0.0,1.0
2000-09-20,34.0,34.25,33.75,34.25,14000,25.3768482409462,25.5634427133061,25.1902537685863,25.5634427133061,18757.2544659806,0.0,1.0
2000-09-21,33.94,34.25,33.75,34.13,1900,25.3320655675798,25.5634427133061,25.1902537685863,25.4738773665733,2545.62739181165,0.0,1.0
2000-09-22,35.25,35.56,30.5,32.06,112800,26.3098206027457,26.541197748472,22.7645256279076,23.9288751354334,151129.878840186,0.0,1.0
2000-09-25,38.75,38.75,36.56,37.56,60200,28.9221432157843,28.9221432157843,27.2875756379116,28.0339535273512,80656.1942037165,0.0,1.0
2000-09-26,36.75,38.81,35.63,38.75,61500,27.4293874369051,28.9669258891506,26.5934442007327,28.9221432157843,82397.9392612719,0.0,1.0
2000-09-27,36.75,38.38,36.5,36.63,48700,27.4293874369051,28.6459833966916,27.2427929645452,27.3398220901723,65248.4494638039,0.0,1.0
2000-09-28,38.0,38.44,36.63,36.63,41900,28.3623597987046,28.690766070058,27.3398220901723,27.3398220901723,56137.783008899,0.0,1.0
2000-09-29,38.5,41.75,38.31,38.31,205400,28.7355487434244,31.1612768841031,28.5937369444309,28.5937369444309,275195.719093744,0.0,1.0
2000-10-02,38.88,40.75,38.0,38.91,74000,29.0564912358834,30.454012805099,28.3988340268408,29.0789113680098,99018.1497360869,0.05,1.0
2000-10-03,38.25,39.19,37.38,38.06,37800,28.5856684612279,29.2881659345234,27.9354846295607,28.4436742910937,50579.5413516768,0.0,1.0
2000-10-04,38.0,38.5,37.5,38.0,53900,28.3988340268408,28.772502895615,28.0251651580665,28.3988340268408,72122.6793347984,0.0,1.0
2000-10-05,35.0,37.69,35.0,37.69,47900,26.1568208141954,28.1671593282007,26.1568208141954,28.1671593282007,64094.1807075483,0.0,1.0
2000-10-06,34.44,34.88,31.25,31.75,48500,25.7383116811683,26.0671402856896,23.3543042983888,23.727973167163,64897.0305702732,0.0,1.0
2000-10-09,33.94,34.45,32.44,34.45,18700,25.3646428123941,25.7457850585438,24.2436362060714,25.7457850585438,25022.1540549301,0.0,1.0
2000-10-10,33.69,33.75,32.66,32.67,16200,25.177808378007,25.2226486422599,24.4080505083321,24.4155238857076,21676.9462935758,0.0,1.0
2000-10-11,31.94,33.38,31.25,33.25,45000,23.8699673372972,24.946133679367,23.3543042983888,24.8489797734857,60213.7397043772,0.0,1.0
2000-10-12,28.75,32.13,28.75,32.02,26100,21.4859599545177,24.0119615074314,21.4859599545177,23.9297543563011,34923.9690285387,0.0,1.0
2000-10-13,30.0,30.31,27.25,27.31,47600,22.4201321264532,22.6518068250933,20.364953348195,20.4097936124479,63692.7557761858,0.0,1.0
2000-10-16,31.81,32.0,30.36,30.36,49200,23.7728134314159,23.9148076015501,22.6891737119707,22.6891737119707,65833.6887434524,0.0,1.0
2000-10-17,30.5,31.75,30.5,31.75,19900,22.7938009952275,23.727973167163,22.7938009952275,23.727973167163,26627.8537803801,0.0,1.0
2000-10-18,29.06,30.14,27.0,30.13,64000,21.7176346531577,22.52475940971,20.1781189138079,22.5172860323345,85637.3186906698,0.0,1.0
2000-10-19,30.63,31.13,29.0,30.19,26400,22.8909549011088,23.264623769883,21.6727943889048,22.5621262965874,35325.3939599012,0.0,1.0
2000-10-20,34.38,34.5,31.56,31.63,35600,25.6934714169154,25.7831519454212,23.5859789970288,23.6382926386572,47635.7585216851,0.0,1.0
2000-10-23,35.0,36.63,34.5,35.0,20700,26.1568208141954,27.3749813263994,25.7831519454212,26.1568208141954,27698.3202640136,0.0,1.0
2000-10-24,37.31,37.31,35.44,35.5,56800,27.8831709879323,27.8831709879323,26.4856494187168,26.5304896829697,76003.1203379696,0.0,1.0
2000-10-25,38.75,40.19,37.0,40.19,206000,28.9593373300021,30.0355036720719,27.6514962892923,30.0355036720719,275645.119535593,0.0,1.0
2000-10-26,37.0,39.81,34.25,38.63,65600,27.6514962892923,29.7515153318034,25.5963175110341,28.8696568014963,87778.2516579366,0.0,1.0
2000-10-27,37.75,38.31,37.0,37.38,81100,28.2119995924537,28.6305087254808,27.6514962892923,27.9354846295607,108518.539778333,0.0,1.0
2000-10-30,38.25,38.31,37.2,37.2,109300,28.5856684612279,28.6305087254808,27.800963836802,27.800963836802,146252.483326409,0.0,1.0
2000-10-31,40.13,41.88,38.31,38.38,274300,29.9906634078189,31.2985044485287,28.6305087254808,28.6828223671092,367036.195575793,0.0,1.0
2000-11-01,40.56,42.13,40.38,41.88,106200,30.3120186349648,31.4853388829158,30.1774978422061,31.2985044485287,142104.42570233,0.0,1.0
2000-11-02,44.5,44.5,41.56,41.95,154800,33.2565293209056,33.2565293209056,31.0593563725132,31.3508180901571,207135.264583058,0.0,1.0
2000-11-03,43.25,44.81,42.13,44.25,71100,32.3223571489701,33.4882040195457,31.4853388829158,33.0696948865185,95137.7087329159,0.0,1.0
2000-11-06,44.75,44.94,43.44,44.0,61400,33.4433637552927,33.5853579254269,32.4643513191043,32.8828604521314,82158.3026188614,0.0,1.0
2000-11-07,44.13,44.56,41.0,44.53,66700,32.9800143580127,33.3013695851585,30.6408472394861,33.2789494530321,89250.1430729324,0.0,1.0
2000-11-08,42.69,44.0,42.5,43.38,21000,31.903848015943,32.8828604521314,31.7618538458088,32.4195110548514,28099.745195376,0.0,1.0
2000-11-09,38.0,43.0,38.0,42.69,78300,28.3988340268408,32.135522714583,28.3988340268408,31.903848015943,104771.907085616,0.0,1.0
2000-11-10,35.94,37.75,34.25,37.69,110500,26.859318287491,28.2119995924537,25.5963175110341,28.1671593282007,147858.183051859,0.0,1.0
2000-11-13,34.06,34.06,31.06,31.94,55600,25.4543233408999,25.4543233408999,23.2123101282546,23.8699673372972,74397.4206125194,0.0,1.0
2000-11-14,37.56,38.19,36.45,36.48,39100,28.0700054223195,28.540828196975,27.2404605336407,27.2628806657671,52319.049387581,0.0,1.0
2000-11-15,36.75,38.0,36.06,37.94,18800,27.4646618549052,28.3988340268408,26.9489988159968,28.3539937625879,25155.9623653843,0.0,1.0
2000-11-16,34.19,36.05,32.5,36.0,33600,25.5514772467812,26.9415254386213,24.2884764703243,26.9041585517439,44959.5923126016,0.0,1.0
2000-11-17,34.88,35.94,33.75,34.88,15400,26.0671402856896,26.859318287491,25.2226486422599,26.0671402856896,20606.4798099424,0.0,1.0
2000-11-20,35.5,35.5,34.13,34.13,15700,26.5304896829697,26.5304896829697,25.5066369825283,25.5066369825283,21007.9047413049,0.0,1.0
2000-11-21,34.25,35.75,34.25,35.75,19900,25.5963175110341,26.7173241173568,25.5963175110341,26.7173241173568,26627.8537803802,0.0,1.0
2000-11-22,35.19,35.19,34.0,34.06,25300,26.2988149843296,26.2988149843296,25.409483076647,25.4543233408999,33853.5025449055,0.0,1.0
2000-11-24,37.25,37.25,35.31,35.98,6500,27.8383307236794,27.8383307236794,26.3884955128355,26.8892117969929,8697.54017952116,0.0,1.0
2000-11-27,36.75,39.75,36.75,37.83,41100,27.4646618549052,29.7066750675505,27.4646618549052,28.2717866114575,54995.2155966645,0.0,1.0
2000-11-28,34.75,37.0,34.75,36.25,49000,25.9699863798083,27.6514962892923,25.9699863798083,27.090992986131,65566.0721225441,0.0,1.0
2000-11-29,35.25,35.81,34.69,34.88,30700,26.3436552485826,26.7621643816097,25.9251461155554,26.0671402856896,41079.1513094306,0.0,1.0
2000-11-30,33.0,35.0,31.19,34.81,70500,24.6621453390986,26.1568208141954,23.3094640341359,26.0148266440612,94334.8588701908,0.0,1.0
2000-12-01,31.75,34.55,30.31,34.55,63500,23.727973167163,25.8205188322986,22.6518068250933,25.8205188322986,84968.277138399,0.0,1.0
2000-12-04,37.69,38.13,33.88,33.88,778200,28.1671593282007,28.4959879327221,25.3198025481412,25.3198025481412,1041296.27195436,0.0,1.0
2000-12-05,39.94,39.94,36.7,36.75,111800,29.8486692376847,29.8486692376847,27.4272949680278,27.4646618549052,149597.691087764,0.0,1.0
2000-12-06,38.0,39.94,37.44,39.5,52300,28.3988340268408,29.8486692376847,27.9803248938136,29.5198406331634,69981.7463675316,0.0,1.0
2000-12-07,39.75,39.81,37.56,37.63,50200,29.7066750675505,29.7515153318034,28.0700054223195,28.1223190639478,67171.7718479942,0.0,1.0
2000-12-08,43.13,44.25,39.75,39.88,122700,32.2326766204643,33.0696948865185,29.7066750675505,29.8038289734318,164182.796927268,0.0,1.0
2000-12-11,41.63,44.25,41.5,43.81,74800,31.1116700141416,33.0696948865185,31.0145161082603,32.7408662819972,100088.61621972,0.0,1.0
2000-12-12,39.13,42.56,38.0,42.44,110000,29.2433256702705,31.8066941100617,28.3988340268408,31.7170135815558,147189.141499589,0.0,1.0
2000-12-13,37.5,40.98,37.25,39.52,62400,28.0251651580665,30.6259004847351,27.8383307236794,29.5347873879144,83496.3857234032,0.0,1.0
2000-12-14,37.75,39.25,37.75,39.25,57200,28.2119995924537,29.3330061987763,28.2119995924537,29.3330061987763,76538.353579786,0.0,1.0
2000-12-15,39.19,39.19,36.38,39.11,35500,29.2881659345234,29.2881659345234,27.1881468920123,29.2283789155195,47501.9502112309,0.0,1.0
2000-12-18,40.0,41.25,39.08,39.08,22600,29.8935095019377,30.8276816738732,29.2059587833931,29.2059587833931,30240.6781626427,0.0,1.0
2000-12-19,37.63,40.0,36.88,40.0,39900,28.1223190639478,29.8935095019377,27.5618157607865,29.8935095019377,53389.5158712145,0.0,1.0
2000-12-20,34.38,36.89,34.25,36.89,59200,25.6934714169154,27.569289138162,25.5963175110341,27.569289138162,79214.5197888696,0.0,1.0
2000-12-21,32.44,35.13,32.25,33.44,100600,24.2436362060714,26.2539747200767,24.1016420359372,24.9909739436199,134611.160316897,0.0,1.0
2000-12-22,35.25,35.25,32.19,32.75,73900,26.3436552485826,26.3436552485826,24.0568017716843,24.4753109047115,98884.3414256326,0.0,1.0
2000-12-26,33.25,35.12,33.25,35.12,10300,24.8489797734857,26.2465013427013,24.8489797734857,26.2465013427013,13782.2559767797,0.0,1.0
2000-12-27,34.25,34.5,33.31,34.0,56800,25.5963175110341,25.7831519454212,24.8938200377386,25.409483076647,76003.1203379695,0.0,1.0
2000-12-28,35.75,35.75,32.5,34.38,27200,26.7173241173568,26.7173241173568,24.2884764703243,25.6934714169154,36395.8604435346,0.0,1.0
2000-12-29,34.0,36.81,33.0,35.75,29600,25.409483076647,27.5095021191581,24.6621453390986,26.7173241173568,39607.2598944348,0.0,1.0
2001-01-02,31.69,34.25,30.13,34.25,92400,23.6831329029101,25.5963175110341,22.5172860323345,25.5963175110341,123638.878859655,0.0,1.0
2001-01-03,35.13,35.25,30.0,30.0,70800,26.2539747200767,26.3436552485826,22.4201321264532,22.4201321264532,94736.2838015536,0.0,1.0
2001-01-04,37.69,37.69,33.5,35.13,45800,28.1671593282007,28.1671593282007,25.0358142078728,26.2539747200767,61284.2061880107,0.0,1.0
2001-01-05,33.81,36.06,33.75,36.05,70300,25.2674889065128,26.9489988159968,25.2226486422599,26.9415254386213,94067.2422492826,0.0,1.0
2001-01-08,32.0,34.73,30.75,34.5,72300,23.9148076015501,25.9550396250574,22.9806354296146,25.7831519454212,96743.4084583661,0.0,1.0
2001-01-09,31.25,33.63,30.94,31.95,76600,23.3916711852662,25.1731808627361,23.1596258071084,23.9156446198162,102333.43231619,0.05,1.0
2001-01-10,34.81,34.94,31.5,31.5,35700,26.0564503666917,26.1537597188224,23.5788045547483,23.5788045547483,47693.2576199474,0.0,1.0
2001-01-11,34.81,35.56,33.63,34.25,49200,26.0564503666917,26.6178504751381,25.1731808627361,25.6372716190518,65728.5231064821,0.0,1.0
2001-01-12,33.44,34.88,32.63,34.56,24000,25.0309595019297,26.1088477101467,24.4246473848076,25.8693169972096,32062.6941982839,0.0,1.0
2001-01-16,33.5,33.5,31.63,33.38,31800,25.0758715106054,25.0758715106054,23.676113906879,24.986047493254,42483.0698127262,0.0,1.0
2001-01-17,36.19,36.25,32.88,33.36,44700,27.0894265662331,27.1343385749088,24.6117807542897,24.9710768236954,59716.7679443038,0.0,1.0
2001-01-18,38.0,38.0,34.5,34.56,29100,28.4442721612837,28.4442721612837,25.8244049885339,25.8693169972096,38876.0167154193,0.0,1.0
2001-01-19,36.38,38.25,36.31,38.19,22500,27.2316479270395,28.6314055307658,27.1792505835845,28.5864935220901,30058.7758108912,0.0,1.0
2001-01-22,34.63,37.75,34.63,37.0,30100,25.9217143406646,28.2571387918016,25.9217143406646,27.6957386833552,40211.9623070144,0.0,1.0
2001-01-23,37.25,37.34,34.63,35.69,25400,27.8828720528373,27.9502400658509,25.9217143406646,26.7151598272688,33933.0180265172,0.0,1.0
2001-01-24,37.69,38.5,37.02,37.02,31700,28.2122267831259,28.818538900248,27.7107093529138,27.7107093529138,42349.4752535666,0.0,1.0
2001-01-25,36.81,37.75,36.81,37.13,9800,27.5535173225488,28.2571387918016,27.5535173225488,27.7930480354859,13092.2667976326,0.0,1.0
2001-01-26,37.0,37.0,35.88,36.52,8200,27.6957386833552,27.6957386833552,26.8573811880753,27.3364426139495,10954.7538510803,0.0,1.0
2001-01-29,37.75,37.94,35.75,36.25,13400,28.2571387918016,28.399360152608,26.7600718359445,27.1343385749088,17901.6709273752,0.0,1.0
2001-01-30,38.88,38.88,36.33,37.73,13500,29.1029816218608,29.1029816218608,27.1942212531431,28.242168122243,18035.2654865347,0.0,1.0
2001-01-31,37.69,39.25,37.69,38.5,18800,28.2122267831259,29.3799390086944,28.2122267831259,28.818538900248,25115.777121989,0.0,1.0
2001-02-01,37.94,38.53,37.0,37.63,26700,28.399360152608,28.8409949045858,27.6957386833552,28.1673147744502,35669.7472955909,0.0,1.0
2001-02-02,38.13,38.69,38.0,38.0,33700,28.5415815134144,28.9607602610544,28.4442721612837,28.4442721612837,45021.366436757,0.0,1.0
2001-02-05,39.19,39.94,38.81,38.81,37500,29.3350270000187,29.896427108465,29.0505842784058,29.0505842784058,50097.9596848185,0.0,1.0
2001-02-06,39.44,39.75,38.5,39.5,24800,29.5221603695008,29.7542057476586,28.818538900248,29.5670723781765,33131.45067156,0.0,1.0
2001-02-07,37.25,38.92,35.88,38.92,49900,27.8828720528373,29.132922960978,26.8573811880753,29.132922960978,66663.6850205987,0.0,1.0
2001-02-08,36.72,37.69,35.75,37.69,19700,27.4861493095352,28.2122267831259,26.7600718359445,28.2122267831259,26318.1281544247,0.0,1.0
2001-02-09,36.69,37.06,36.38,36.81,13500,27.4636933051974,27.7406506920309,27.2316479270395,27.5535173225488,18035.2654865347,0.0,1.0
2001-02-12,38.31,38.31,35.69,35.73,18200,28.6763175394416,28.6763175394416,26.7151598272688,26.745101166386,24314.2097670319,0.0,1.0
2001-02-13,37.69,38.67,37.25,38.67,26600,28.2122267831259,28.9457895914958,27.8828720528373,28.9457895914958,35536.1527364313,0.0,1.0
2001-02-14,37.31,37.69,36.75,37.0,6300,27.927784061513,28.2122267831259,27.5086053138731,27.6957386833552,8416.45722704954,0.0,1.0
2001-02-15,38.56,38.75,37.63,37.73,14900,28.8634509089237,29.0056722697301,28.1673147744502,28.242168122243,19905.5893147679,0.0,1.0
2001-02-16,35.75,38.13,35.63,36.25,37500,26.7600718359445,28.5415815134144,26.6702478185931,27.1343385749088,50097.9596848187,0.0,1.0
2001-02-20,32.13,36.19,31.81,35.75,63200,24.0503806458433,27.0894265662331,23.8108499329062,26.7600718359445,84431.7613888143,0.0,1.0
2001-02-21,32.31,34.0,30.88,31.75,53400,24.1851166718704,25.4501382495696,23.1147137984327,23.7659379242305,71339.4945911818,0.0,1.0
2001-02-22,32.38,33.0,31.0,32.38,26300,24.2375140153254,24.7016047716411,23.2045378157841,24.2375140153254,35135.3690589528,0.0,1.0
2001-02-23,31.69,31.69,30.25,31.0,31900,23.7210259155548,23.7210259155548,22.6431377073377,23.2045378157841,42616.6643718856,0.0,1.0
2001-02-26,32.25,32.5,31.0,31.81,20300,24.1402046631947,24.3273380326769,23.2045378157841,23.8108499329062,27119.6955093818,0.0,1.0
2001-02-27,31.75,32.31,30.5,30.56,19800,23.7659379242305,24.1851166718704,22.8302710768198,22.8751830854955,26451.7227135842,0.0,1.0
2001-02-28,30.88,31.81,30.75,31.77,23600,23.1147137984327,23.8108499329062,23.017404446302,23.780908593789,31528.3159616458,0.0,1.0
2001-03-01,30.06,31.13,28.75,30.7,35700,22.5009163465313,23.3018471679148,21.5203374904449,22.9799777724055,47693.2576199473,0.0,1.0
2001-03-02,29.63,31.13,28.5,29.0,36000,22.179046951022,23.3018471679148,21.3332041209628,21.707470859927,48094.0412974259,0.0,1.0
2001-03-05,29.13,32.13,29.13,30.5,28600,21.8047802120578,24.0503806458433,21.8047802120578,22.8302710768198,38208.0439196216,0.0,1.0
2001-03-06,29.56,30.88,29.56,30.48,27900,22.126649607567,23.1147137984327,22.126649607567,22.8153004072613,37272.8820055051,0.0,1.0
2001-03-07,29.44,30.44,29.06,30.25,23600,22.0368255902156,22.7853590681441,21.7523828686028,22.6431377073377,31528.3159616458,0.0,1.0
2001-03-08,29.0,29.36,28.56,29.19,14000,21.707470859927,21.9769429119813,21.3781161296385,21.8496922207335,18703.2382823323,0.0,1.0
2001-03-09,28.63,29.98,27.56,29.94,50400,21.4305134730935,22.441033668297,20.62958265171,22.4110923291799,67331.6578163962,0.0,1.0
2001-03-12,26.0,27.13,25.13,26.88,37200,19.4618704261415,20.3077132562007,18.8106463003437,20.1205798867186,49697.17600734,0.0,1.0
2001-03-13,26.63,26.63,23.56,25.69,68000,19.9334465172365,19.9334465172365,17.6354487399959,19.2298250479836,90844.3002284709,0.0,1.0
2001-03-14,25.63,26.0,24.5,24.88,21100,19.1849130393079,19.4618704261415,18.3390702092487,18.6235129308615,28188.451982658,0.0,1.0
2001-03-15,25.69,26.5,25.5,25.94,32900,19.2298250479836,19.8361371651058,19.0876036871772,19.4169584174658,43952.609963481,0.0,1.0
2001-03-16,22.5,25.94,22.5,25.94,69600,16.8420032533917,19.4169584174658,16.8420032533917,19.4169584174658,92981.8131750232,0.0,1.0
2001-03-19,20.81,23.94,20.13,23.0,120200,15.5769816756925,17.9198914616087,15.0679789107011,17.2162699923559,160580.660109738,0.0,1.0
2001-03-20,20.88,21.94,20.38,20.56,102700,15.6293790191475,16.4228245057517,15.2551122801832,15.3898483062103,137201.612256823,0.0,1.0
2001-03-21,20.94,21.25,20.0,20.06,39000,15.6742910278232,15.906336405981,14.9706695585704,15.0155815672461,52101.8780722113,0.0,1.0
2001-03-22,21.94,22.0,20.88,21.41,29900,16.4228245057517,16.4677365144274,15.6293790191475,16.0261017624496,39944.7731886954,0.0,1.0
2001-03-23,22.81,24.5,21.88,21.88,49300,17.0740486315495,18.3390702092487,16.377912497076,16.377912497076,65862.1176656416,0.0,1.0
2001-03-26,23.5,24.13,23.38,24.0,12600,17.5905367313202,18.0621128224152,17.5007127139688,17.9648034702845,16832.914454099,0.0,1.0
2001-03-27,26.0,26.31,23.81,24.19,16500,19.4618704261415,19.6939158042993,17.822582109478,18.1070248310909,22043.1022613202,0.0,1.0
2001-03-28,24.31,25.94,24.31,25.94,26600,18.1968488484423,19.4169584174658,18.1968488484423,19.4169584174658,35536.1527364313,0.0,1.0
2001-03-29,23.44,24.69,23.0,24.19,11200,17.5456247226445,18.4812915700551,17.2162699923559,18.1070248310909,14962.5906258658,0.0,1.0
2001-03-30,23.31,24.13,22.75,23.0,33000,17.4483153705138,18.0621128224152,17.0291366228738,17.2162699923559,44086.2045226403,0.0,1.0
2001-04-02,23.94,24.06,23.0,23.75,15000,17.9198914616087,18.0097154789602,17.2162699923559,17.7776701008023,20039.1838739275,0.0,1.0
2001-04-03,22.88,23.63,22.75,23.25,13800,17.1264459750045,17.6878460834509,17.0291366228738,17.4034033618381,18436.0491640133,0.0,1.0
2001-04-04,21.0,23.5,20.75,23.5,58400,15.7192030364989,17.5905367313202,15.5320696670168,17.5905367313202,78019.2225491575,0.0,1.0
2001-04-05,21.56,22.0,20.88,22.0,49500,16.1383817841389,16.4677365144274,15.6293790191475,16.4677365144274,66129.3067839604,0.0,1.0
2001-04-06,20.94,21.63,20.88,21.63,53600,15.6742910278232,16.1907791275939,15.6293790191475,16.1907791275939,71606.6837095007,0.0,1.0
2001-04-09,22.01,22.15,20.87,21.0,31400,16.4752218492067,16.5800165361167,15.6218936843682,15.7192030364989,41948.6915760881,0.0,1.0
2001-04-10,22.81,23.85,22.0,22.1,28800,17.1114753054459,17.8916565556723,16.5038341394042,16.5788515673106,38391.0789849269,0.05,1.0
2001-04-11,22.25,23.8,22.25,23.8,16400,16.6913777091702,17.8541478417191,16.6913777091702,17.8541478417191,21861.5866441944,0.0,1.0
2001-04-12,22.04,22.51,22.04,22.25,23200,16.5338411105668,16.8864230217268,16.5338411105668,16.6913777091702,30926.1469600799,0.0,1.0
2001-04-16,21.52,22.24,21.0,22.24,12100,16.1437504854536,16.6838759663796,15.7536598603404,16.6838759663796,16129.5852679727,0.0,1.0
2001-04-17,22.25,23.28,21.1,21.45,24700,16.6913777091702,17.4640572166059,15.8286772882468,16.0912382859191,32925.6823238782,0.0,1.0
2001-04-18,23.34,24.88,21.25,22.49,81700,17.5090676733498,18.6643360631081,15.9412034301064,16.8714195361455,108908.026148212,0.0,1.0
2001-04-19,24.7,24.7,23.5,24.4,18300,18.5293046928766,18.5293046928766,17.629095558,18.3042524091574,24394.3314383389,0.0,1.0
2001-04-20,24.75,25.1,24.46,24.7,12300,18.5668134068298,18.8293744045021,18.3492628659013,18.5293046928766,16396.1899831458,0.0,1.0
2001-04-23,22.86,24.8,22.76,24.8,56200,17.1489840193991,18.604322120783,17.0739665914928,18.604322120783,74915.9249636421,0.0,1.0
2001-04-24,21.29,23.6,20.57,22.56,54300,15.9712104012689,17.7041129859064,15.431084920343,16.92393173568,72383.1801694975,0.0,1.0
2001-04-25,22.5,22.5,21.2,21.74,30800,16.8789212789362,16.8789212789362,15.9036947161532,16.3087888268476,41057.1261366577,0.0,1.0
2001-04-26,23.22,23.51,22.5,22.5,15300,17.4190467598621,17.6365973007906,16.8789212789362,16.8789212789362,20395.2607107424,0.0,1.0
2001-04-27,24.22,24.49,22.11,22.11,22600,18.1692210389259,18.3717680942732,16.5863533101013,16.5863533101013,30126.3328145607,0.0,1.0
2001-04-30,25.25,25.76,24.21,24.21,35500,18.9419005463617,19.3244894286842,18.1617192961353,18.1617192961353,47322.3369432257,0.0,1.0
2001-05-01,26.38,26.63,24.13,25.78,35400,19.7895974817038,19.9771410514698,18.1017053538102,19.3394929142655,47189.0345856392,0.0,1.0
2001-05-02,26.92,27.23,25.99,26.0,32600,20.1946915923983,20.4272456189081,19.4970295128689,19.5045312556596,43456.5685732157,0.0,1.0
2001-05-03,27.72,27.95,26.36,26.36,19600,20.7948310156493,20.967371099834,19.7745939961225,19.7745939961225,26127.2620869641,0.0,1.0
2001-05-04,27.99,28.0,27.0,27.02,19200,20.9973780709966,21.0048798137872,20.2547055347234,20.2697090203047,25594.0526566179,0.0,1.0
2001-05-07,28.19,28.89,27.44,28.0,19500,21.1474129268093,21.672534922154,20.5847822175115,21.0048798137872,25993.9597293776,0.0,1.0
2001-05-08,30.2,30.5,27.75,27.76,53900,22.6552632277276,22.8803155114468,20.8173362440213,20.8248379868119,71849.9707391514,0.0,1.0
2001-05-09,30.1,30.19,29.01,30.19,13900,22.5802457998213,22.647761484937,21.7625558356417,22.647761484937,18529.0277045306,0.0,1.0
2001-05-10,29.85,30.2,29.5,30.2,22100,22.3927022300553,22.6552632277276,22.130141232383,22.6552632277276,29459.8210266279,0.0,1.0
2001-05-11,29.21,29.37,28.99,28.99,27700,21.9125906914545,22.0326185761047,21.7475523500604,21.7475523500604,36924.7530514747,0.0,1.0
2001-05-14,28.44,29.06,28.38,29.05,8900,21.3349564965753,21.8000645495949,21.2899460398315,21.7925628068042,11863.9098252031,0.0,1.0
2001-05-15,29.08,29.24,27.82,28.45,16700,21.8150680351762,21.9350959198264,20.8698484435557,21.3424582393659,22261.493716954,0.0,1.0
2001-05-16,29.2,29.5,28.8,29.0,19500,21.9050889486638,22.130141232383,21.6050192370383,21.755054092851,25993.9597293775,0.0,1.0
2001-05-17,29.32,29.32,29.15,29.2,8600,21.9951098621515,21.9951098621515,21.8675802347106,21.9050889486638,11464.0027524434,0.0,1.0
2001-05-18,30.0,30.15,29.2,29.47,36000,22.5052283719149,22.6177545137744,21.9050889486638,22.107636004011,47988.8487311585,0.0,1.0
2001-05-21,31.85,31.86,29.59,29.59,30300,23.893050788183,23.9005525309736,22.1976569174987,22.1976569174987,40390.614348725,0.0,1.0
2001-05-22,31.31,31.95,30.69,31.95,24200,23.4879566774885,23.9680682160893,23.0228486244689,23.9680682160893,32259.1705359454,0.0,1.0
2001-05-23,32.43,32.45,31.0,31.0,30400,24.32815187004,24.3431553556213,23.2554026509787,23.2554026509787,40523.9167063116,0.0,1.0
2001-05-24,32.15,32.86,30.6,32.41,114300,24.1181030719021,24.6507268100374,22.9553329393532,24.3131483844587,152364.594721428,0.0,1.0
2001-05-25,31.4,32.05,31.03,31.04,89900,23.5554723626042,24.0430856439957,23.2779078793506,23.2854096221413,119838.81947031,0.0,1.0
2001-05-29,30.35,31.63,30.35,31.55,28600,22.7677893695872,23.7280124467889,22.7677893695872,23.6679985044638,38124.4742697537,0.0,1.0
2001-05-30,28.43,30.43,27.9,30.33,22300,21.3274547537847,22.8278033119123,20.9298623858808,22.7527858840059,29726.4257418009,0.0,1.0
2001-05-31,28.8,29.1,27.96,28.4,18700,21.6050192370383,21.8300715207574,20.9748728426247,21.3049495254127,24927.5408686851,0.0,1.0
2001-06-01,29.69,29.7,28.7,29.1,13200,22.2726743454051,22.2801760881957,21.5300018091319,21.8300715207574,17595.9112014248,0.0,1.0
2001-06-04,30.0,30.2,28.5,29.02,11000,22.5052283719149,22.6552632277276,21.3799669533191,21.7700575784323,14663.2593345206,0.0,1.0
2001-06-05,29.24,30.89,28.85,30.89,13300,21.9350959198264,23.1728834802817,21.6425279509915,23.1728834802817,17729.2135590113,0.0,1.0
2001-06-06,29.8,29.8,29.0,29.24,9400,22.3551935161021,22.3551935161021,21.755054092851,21.9350959198264,12530.4216131358,0.0,1.0
2001-06-07,29.5,29.53,27.88,27.89,6300,22.130141232383,22.1526464607549,20.9148589002996,20.9223606430902,8398.04852795273,0.0,1.0
2001-06-08,29.1,29.37,28.4,29.37,22200,21.8300715207574,22.0326185761047,21.3049495254127,22.0326185761047,29593.1233842145,0.0,1.0
2001-06-11,27.85,28.25,27.03,27.25,24400,20.8923536719276,21.1924233835532,20.2772107630953,20.4422491044893,32525.7752511186,0.0,1.0
2001-06-12,28.55,28.88,27.55,28.0,12400,21.4174756672723,21.6650331793634,20.6673013882085,21.0048798137872,16529.4923407324,0.0,1.0
2001-06-13,28.0,28.25,27.59,27.59,19400,21.0048798137872,21.1924233835532,20.697308359371,20.697308359371,25860.657371791,0.0,1.0
2001-06-14,27.6,27.9,27.01,27.01,27700,20.7048101021617,20.9298623858808,20.262207277514,20.262207277514,36924.7530514747,0.0,1.0
2001-06-15,27.5,27.5,26.15,26.15,40300,20.6297926742553,20.6297926742553,19.6170573975191,19.6170573975191,53720.8501073802,0.0,1.0
2001-06-18,27.45,27.69,26.62,26.93,24400,20.5922839603021,20.7723257872774,19.9696393086791,20.2021933351889,32525.7752511186,0.0,1.0
2001-06-19,27.03,27.4,27.0,27.05,25900,20.2772107630953,20.5547752463489,20.2547055347234,20.2922142486766,34525.3106149168,0.0,1.0
2001-06-20,27.15,27.2,26.66,27.02,31000,20.367231676583,20.4047403905362,19.9996462798417,20.2697090203047,41323.7308518309,0.0,1.0
2001-06-21,27.5,27.52,26.95,26.95,20200,20.6297926742553,20.6447961598366,20.2171968207702,20.2171968207702,26927.0762324834,0.0,1.0
2001-06-22,27.05,27.55,27.0,27.06,9300,20.2922142486766,20.6673013882085,20.2547055347234,20.2997159914672,12397.1192555493,0.0,1.0
2001-06-25,27.63,28.0,27.5,27.5,18500,20.7273153305336,21.0048798137872,20.6297926742553,20.6297926742553,24660.936153512,0.0,1.0
2001-06-26,28.22,28.47,27.53,27.9,20900,21.1699181551813,21.3574617249472,20.6522979026272,20.9298623858808,27860.1927355892,0.0,1.0
2001-06-27,28.1,28.5,27.75,28.01,33500,21.0798972416936,21.3799669533191,20.8173362440213,21.0123815565779,44656.2897914947,0.0,1.0
2001-06-28,29.0,29.05,27.83,28.0,16400,21.755054092851,21.7925628068042,20.8773501863464,21.0048798137872,21861.5866441945,0.0,1.0
2001-06-29,33.25,33.5,28.06,28.15,45400,24.9432947788723,25.1308383486383,21.049890270531,21.1174059556468,60519.2703442944,0.0,1.0
2001-07-02,29.32,31.45,29.0,31.26,19400,21.9951098621515,23.5929810765574,21.755054092851,23.4504479635353,25860.6573717909,0.0,1.0
2001-07-03,29.93,30.2,29.0,30.2,12200,22.4527161723804,22.6552632277276,21.755054092851,22.6552632277276,16262.8876255593,0.0,1.0
2001-07-05,27.35,29.97,27.3,29.97,27700,20.5172665323957,22.482723143543,20.4797578184425,22.482723143543,36924.7530514748,0.0,1.0
2001-07-06,27.01,27.6,26.76,27.28,23800,20.262207277514,20.7048101021617,20.0746637077481,20.4647543328613,31725.9611055993,0.0,1.0
2001-07-09,29.21,30.13,27.08,28.19,8500,21.9125906914545,22.6027510281932,20.3147194770485,21.1474129268093,11330.7003948568,0.0,1.0
2001-07-10,28.71,29.24,28.65,29.24,24000,21.5375035519225,21.9350959198264,21.4924930951787,21.9350959198264,31992.5658207724,0.0,1.0
2001-07-11,28.87,28.99,28.46,28.46,10900,21.6950401505259,21.7852169713802,21.3869360126071,21.3869360126071,14504.8360278039,0.05,1.0
2001-07-12,29.25,29.5,28.93,28.99,10400,21.9806000832312,22.1684684600109,21.7401285609531,21.7852169713802,13839.4765769872,0.0,1.0
2001-07-13,29.03,29.25,27.55,29.25,12900,21.815275911665,21.9806000832312,20.7030951211288,21.9806000832312,17166.2738310706,0.0,1.0
2001-07-16,28.85,29.24,28.8,29.19,22000,21.6800106803836,21.97308534816,21.6424370050276,21.935511672804,29275.8158359344,0.0,1.0
2001-07-17,28.72,29.0,28.09,28.35,9300,21.5823191244581,21.7927317064514,21.1088908149731,21.3042739268241,12375.6857851904,0.0,1.0
2001-07-18,28.11,28.54,28.08,28.25,16000,21.1239202851155,21.4470538931767,21.1013760799019,21.2291265761122,21291.5024261341,0.0,1.0
2001-07-19,28.0,28.6,27.52,27.97,11400,21.0412581993324,21.4921423036038,20.6805509159153,21.0187139941188,15170.1954786206,0.0,1.0
2001-07-20,27.85,28.2,27.5,28.2,9100,20.9285371732645,21.1915529007562,20.6655214457729,21.1915529007562,12109.5420048638,0.0,1.0
2001-07-23,27.36,28.09,27.35,27.36,16700,20.5603151547762,21.1088908149731,20.552800419705,20.5603151547762,22223.0056572775,0.0,1.0
2001-07-24,27.35,27.63,27.25,27.26,20800,20.552800419705,20.7632130016984,20.4776530689931,20.4851678040643,27678.9531539744,0.0,1.0
2001-07-25,27.51,27.79,27.2,27.21,27700,20.6730361808441,20.8834487628374,20.4400793936372,20.4475941287084,36860.9135752446,0.0,1.0
2001-07-26,23.87,26.76,23.0,26.74,160200,17.9376726149309,20.1094310505048,17.2838906637373,20.0944015803624,213181.168041667,0.0,1.0
2001-07-27,23.82,24.13,23.5,23.71,26200,17.9000989395749,18.1330557267818,17.6596274172968,17.8174368537918,34864.8352227946,0.0,1.0
2001-07-30,23.77,23.9,22.59,22.6,31600,17.862525264219,17.9602168201444,16.9757865258185,16.9833012608897,42050.7172916148,0.0,1.0
2001-07-31,24.22,24.33,23.5,23.87,28000,18.2006883424225,18.2833504282056,17.6596274172968,17.9376726149309,37260.1292457347,0.0,1.0
2001-08-01,24.2,24.45,23.8,24.45,8400,18.1856588722801,18.3735272490599,17.8850694694325,18.3735272490599,11178.0387737204,0.0,1.0
2001-08-02,24.75,24.75,24.0,24.46,19600,18.5989693011956,18.5989693011956,18.0353641708563,18.3810419841311,26082.0904720143,0.0,1.0
2001-08-03,24.36,24.75,24.15,24.16,18200,18.3058946334192,18.5989693011956,18.1480851969242,18.1555999319954,24219.0840097275,0.0,1.0
2001-08-06,24.5,24.77,24.22,24.25,4200,18.4111009244158,18.613998771338,18.2006883424225,18.2232325476361,5589.01938686022,0.0,1.0
2001-08-07,24.27,24.81,24.1,24.81,9400,18.2382620177785,18.6440577116227,18.1105115215682,18.6440577116227,12508.7576753538,0.0,1.0
2001-08-08,24.2,24.9,24.15,24.73,6100,18.1856588722801,18.7116903272635,18.1480851969242,18.5839398310532,8117.38529996365,0.0,1.0
2001-08-09,24.48,24.48,23.75,24.0,15600,18.3960714542735,18.3960714542735,17.8474957940766,18.0353641708563,20759.2148654807,0.0,1.0
2001-08-10,25.2,25.2,24.65,24.68,3700,18.9371323793992,18.9371323793992,18.5238219504837,18.5463661556973,4923.6599360435,0.0,1.0
2001-08-13,24.75,25.3,24.6,24.8,7100,18.5989693011956,19.0122797301111,18.4862482751277,18.6365429765516,9448.10420159701,0.0,1.0
2001-08-14,24.98,25.25,24.37,25.25,25200,18.771808207833,18.9747060547551,18.3134093684904,18.9747060547551,33534.1163211612,0.0,1.0
2001-08-15,24.63,24.9,24.35,24.35,5100,18.5087924803413,18.7116903272635,18.298379898348,18.298379898348,6786.66639833026,0.0,1.0
2001-08-16,25.5,25.5,24.31,24.68,15600,19.1625744315349,19.1625744315349,18.2683209580632,18.5463661556973,20759.2148654807,0.0,1.0
2001-08-17,25.0,25.4,24.45,25.4,7700,18.7868376779754,19.087427080823,18.3735272490599,19.087427080823,10246.535542577,0.0,1.0
2001-08-20,24.69,24.95,24.45,24.6,8700,18.5538808907685,18.7492640026194,18.3735272490599,18.4862482751277,11577.2544442104,0.0,1.0
2001-08-21,24.45,24.9,24.45,24.9,26000,18.3735272490599,18.7116903272635,18.3735272490599,18.7116903272635,34598.6914424679,0.0,1.0
2001-08-22,23.87,24.95,23.1,24.89,8900,17.9376726149309,18.7492640026194,17.3590380144492,18.7041755921923,11843.3982245371,0.0,1.0
2001-08-23,23.15,23.65,23.13,23.61,15800,17.3966116898052,17.7723484433647,17.3815822196628,17.7422895030799,21025.3586458074,0.0,1.0
2001-08-24,24.49,24.49,23.0,23.22,13100,18.4035861893447,18.4035861893447,17.2838906637373,17.4492148353035,17432.4176113973,0.0,1.0
2001-08-27,23.5,24.7,23.27,23.27,9200,17.6596274172968,18.5613956258396,17.4867885106595,17.4867885106595,12242.6138950271,0.0,1.0
2001-08-28,23.5,24.15,23.5,24.15,6900,17.6596274172968,18.1480851969242,17.6596274172968,18.1480851969242,9181.96042127035,0.0,1.0
2001-08-29,23.66,24.0,23.51,23.85,64700,17.7798631784359,18.0353641708563,17.667142152368,17.9226431447885,86097.5129356797,0.0,1.0
2001-08-30,24.5,24.5,23.3,23.81,23900,18.4111009244158,18.4111009244158,17.509332715873,17.8925842045037,31804.1817490379,0.0,1.0
2001-08-31,23.97,24.5,23.9,24.5,10100,18.0128199656428,18.4111009244158,17.9602168201444,18.4111009244158,13440.2609064971,0.0,1.0
2001-09-04,24.21,24.65,23.9,24.65,26100,18.1931736073513,18.5238219504837,17.9602168201444,18.5238219504837,34731.7633326313,0.0,1.0
2001-09-05,23.9,24.26,23.25,23.25,55300,17.9602168201444,18.2307472827073,17.4717590405171,17.4717590405171,73588.7552603262,0.0,1.0
2001-09-06,24.73,24.73,23.11,23.66,23900,18.5839398310532,18.5839398310532,17.3665527495204,17.7798631784359,31804.1817490379,0.0,1.0
2001-09-07,23.99,24.58,23.85,24.36,11600,18.0278494357851,18.4712188049854,17.9226431447885,18.3058946334192,15436.3392589473,0.0,1.0
2001-09-10,24.0,24.2,23.85,23.85,15100,18.0353641708563,18.1856588722801,17.9226431447885,17.9226431447885,20093.8554146641,0.0,1.0
2001-09-17,22.51,23.8,22.16,23.65,22800,16.915668645249,17.8850694694325,16.6526529177574,17.7723484433647,30340.3909572411,0.0,1.0
2001-09-18,21.5,23.25,20.9,23.25,14400,16.1566804030588,17.4717590405171,15.7057962987874,17.4717590405171,19162.3521835207,0.0,1.0
2001-09-19,20.63,21.55,20.0,21.55,51700,15.5028984518653,16.1942540784148,15.0294701423803,16.1942540784148,68798.1672144457,0.0,1.0
2001-09-20,20.43,20.9,20.43,20.9,30600,15.3526037504415,15.7057962987874,15.3526037504415,15.7057962987874,40719.9983899814,0.0,1.0
2001-09-21,19.15,19.8,18.55,19.8,56500,14.3907176613291,14.8791754409565,13.9398335570577,14.8791754409565,75185.6179422862,0.0,1.0
2001-09-24,19.2,19.9,19.15,19.54,235000,14.4282913366851,14.9543227916684,14.3907176613291,14.6837923291055,312718.941883844,0.0,1.0
2001-09-25,19.25,19.5,19.0,19.35,38800,14.465865012041,14.6537333888208,14.2779966352613,14.5410123627529,51631.8933833753,0.0,1.0
2001-09-26,19.25,20.25,19.23,19.23,21300,14.465865012041,15.21733851916,14.4508355418986,14.4508355418986,28344.3126047911,0.0,1.0
2001-09-27,19.35,19.6,19.25,19.5,14800,14.5410123627529,14.7288807395327,14.465865012041,14.6537333888208,19694.6397441741,0.0,1.0
2001-09-28,19.44,19.5,19.25,19.32,32500,14.6086449783936,14.6537333888208,14.465865012041,14.5184681575394,43248.364303085,0.0,1.0
2001-10-01,19.3,19.45,19.25,19.45,7100,14.503438687397,14.6161597134648,14.465865012041,14.6161597134648,9448.10420159699,0.0,1.0
2001-10-02,20.0,20.0,19.25,19.25,16500,15.0294701423803,15.0294701423803,14.465865012041,14.465865012041,21956.8618769508,0.0,1.0
2001-10-03,19.89,20.0,19.32,20.0,5200,14.9468080565972,15.0294701423803,14.5184681575394,15.0294701423803,6919.73828849358,0.0,1.0
2001-10-04,23.41,23.41,19.9,23.41,15500,17.5919948016561,17.5919948016561,14.9543227916684,17.5919948016561,20626.1429753174,0.0,1.0
2001-10-05,22.18,23.4,21.56,23.4,28500,16.6676823878997,17.5844800665849,16.2017688134859,17.5844800665849,37925.4886965515,0.0,1.0
2001-10-08,20.37,22.9,20.34,22.9,6400,15.3075153400143,17.2087433130254,15.2849711348007,17.2087433130254,8516.60097045366,0.0,1.0
2001-10-09,20.05,21.28,20.05,21.28,9100,15.0670438177362,15.9913562314926,15.0670438177362,15.9913562314926,12109.5420048638,0.0,1.0
2001-10-10,20.1,20.1,19.75,20.0,6200,15.1421911684481,15.1421911684481,14.8785211729776,15.066856884028,8229.98459164032,0.05,1.0
2001-10-11,21.2,21.25,20.1,21.0,7500,15.9708682970697,16.0085354392797,15.1421911684481,15.8201997282294,9955.62652214551,0.0,1.0
2001-10-12,21.45,21.5,20.13,21.5,3100,16.15920400812,16.1968711503301,15.1647914537742,16.1968711503301,4114.99229582016,0.0,1.0
2001-10-15,20.75,21.5,20.19,21.5,3000,15.631864017179,16.1968711503301,15.2099920244263,16.1968711503301,3982.25060885822,0.0,1.0
2001-10-16,21.25,21.25,20.17,20.64,3000,16.0085354392797,16.0085354392797,15.1949251675422,15.5489963043169,3982.25060885822,0.0,1.0
2001-10-17,21.69,22.46,21.69,21.85,14800,16.3400062907284,16.9200802807634,16.3400062907284,16.4605411458006,19645.7696703671,0.0,1.0
2001-10-18,21.45,21.72,21.0,21.0,2800,16.15920400812,16.3626065760544,15.8201997282294,15.8201997282294,3716.76723493434,0.0,1.0
2001-10-19,22.0,22.25,21.26,21.26,7700,16.5735425724308,16.7618782834811,16.0160688677218,16.0160688677218,10221.1098960694,0.0,1.0
2001-10-22,22.5,22.5,21.73,22.01,3600,16.9502139945315,16.9502139945315,16.3701400044964,16.5810760008728,4778.70073062985,0.0,1.0
2001-10-23,21.81,22.95,21.8,22.95,10000,16.4304074320325,17.2892182744221,16.4228740035905,17.2892182744221,13274.1686961941,0.0,1.0
2001-10-24,21.8,22.31,21.7,22.31,10400,16.4228740035905,16.8070788541332,16.3475397191704,16.8070788541332,13805.1354440418,0.0,1.0
2001-10-25,22.0,22.37,21.5,21.99,17100,16.5735425724308,16.8522794247853,16.1968711503301,16.5660091439888,22698.8284704918,0.0,1.0
2001-10-26,20.8,21.95,20.8,21.2,43700,15.6695311593891,16.5358754302207,15.6695311593891,15.9708682970697,58008.117202368,0.0,1.0
2001-10-29,20.43,20.96,20.38,20.55,15100,15.3907943070346,15.7900660144613,15.3531271648245,15.4811954483388,20043.994731253,0.0,1.0
2001-10-30,20.6,20.91,19.75,20.91,13900,15.5188625905488,15.7523988722513,14.8785211729776,15.7523988722513,18451.0944877098,0.0,1.0
2001-10-31,20.35,20.75,20.35,20.35,10000,15.3305268794985,15.631864017179,15.3305268794985,15.3305268794985,13274.168696194,0.0,1.0
2001-11-01,20.45,21.1,20.25,20.79,7800,15.4058611639186,15.8955340126495,15.2551925950783,15.6619977309471,10353.8515830314,0.0,1.0
2001-11-02,20.3,20.7,20.09,20.4,7700,15.2928597372884,15.594196874969,15.1346577400061,15.3681940217086,10221.1098960694,0.0,1.0
2001-11-05,20.74,21.09,20.32,20.51,9400,15.624330588737,15.8880005842075,15.3079265941724,15.4510617345707,12477.7185744224,0.0,1.0
2001-11-06,20.92,20.97,20.2,20.33,9300,15.7599323006933,15.7975994429034,15.2175254528683,15.3154600226145,12344.9768874604,0.0,1.0
2001-11-07,20.86,21.18,20.13,20.13,18400,15.7147317300412,15.9558014401856,15.1647914537742,15.1647914537742,24424.470400997,0.0,1.0
2001-11-08,21.67,22.2,20.97,21.0,24100,16.3249394338443,16.7242111412711,15.7975994429034,15.8201997282294,31990.7465578277,0.0,1.0
2001-11-09,21.55,21.95,21.55,21.55,6800,16.2345382925402,16.5358754302207,16.2345382925402,16.2345382925402,9026.43471341192,0.0,1.0
2001-11-12,21.83,22.0,21.55,21.8,18000,16.4454742889166,16.5735425724308,16.2345382925402,16.4228740035905,23893.5036531492,0.0,1.0
2001-11-13,22.32,22.8,21.63,21.83,33700,16.8146122825752,17.1762168477919,16.2948057200763,16.4454742889166,44733.948506174,0.0,1.0
2001-11-14,23.34,23.45,22.0,22.0,4300,17.5830219836607,17.6658896965228,16.5735425724308,16.5735425724308,5707.89253936342,0.0,1.0
2001-11-15,22.85,23.15,22.54,22.64,11700,17.213883990002,17.4398868432624,16.9803477082996,17.0556819927197,15530.777374547,0.0,1.0
2001-11-16,23.29,23.29,23.07,23.13,2700,17.5453548414506,17.5453548414506,17.3796194157263,17.4248199863784,3584.02554797239,0.0,1.0
2001-11-19,23.9,23.9,22.7,22.7,4400,18.0048939764135,18.0048939764135,17.1008825633718,17.1008825633718,5840.63422632536,0.0,1.0
2001-11-20,23.78,24.0,23.27,24.0,3600,17.9144928351093,18.0802282608336,17.5302879845666,18.0802282608336,4778.70073062985,0.0,1.0
2001-11-21,23.42,24.16,23.32,24.16,8900,17.6432894111968,18.2007631159058,17.5679551267766,18.2007631159058,11814.0101396127,0.0,1.0
2001-11-23,23.39,23.93,23.39,23.93,7200,17.6206891258707,18.0274942617395,17.6206891258707,18.0274942617395,9557.40146125973,0.0,1.0
2001-11-26,23.52,24.02,23.45,23.45,10400,17.7186236956169,18.0952951177176,17.6658896965228,17.6658896965228,13805.1354440418,0.0,1.0
2001-11-27,23.1,24.0,23.1,24.0,16400,17.4022197010523,18.0802282608336,17.4022197010523,18.0802282608336,21769.6366617583,0.0,1.0
2001-11-28,22.81,23.38,22.81,23.38,7400,17.1837502762339,17.6131556974287,17.1837502762339,17.6131556974287,9822.8848351836,0.0,1.0
2001-11-29,23.27,23.27,22.65,22.81,9600,17.5302879845666,17.5302879845666,17.0632154211617,17.1837502762339,12743.2019483463,0.0,1.0
2001-11-30,22.65,23.17,22.65,23.0,12900,17.0632154211617,17.4549537001464,17.0632154211617,17.3268854166322,17123.6776180903,0.0,1.0
2001-12-03,23.03,23.05,22.59,23.05,18700,17.3494857019582,17.3645525588423,17.0180148505096,17.3645525588423,24822.6954618829,0.0,1.0
2001-12-04,22.99,23.06,22.6,22.7,19300,17.3193519881902,17.3720859872843,17.0255482789516,17.1008825633718,25619.1455836545,0.0,1.0
2001-12-05,23.47,23.47,22.26,22.26,28200,17.6809565534069,17.6809565534069,16.7694117119232,16.7694117119232,37433.1557232671,0.0,1.0
2001-12-06,23.0,23.7,22.65,23.7,13900,17.3268854166322,17.8542254075732,17.0632154211617,17.8542254075732,18451.0944877097,0.0,1.0
2001-12-07,23.84,23.95,23.68,23.8,10900,17.9596934057614,18.0425611186235,17.8391585506891,17.9295596919933,14468.8438788515,0.0,1.0
2001-12-10,23.2,24.08,23.18,23.5,9500,17.4775539854725,18.1404956883697,17.4624871285884,17.7035568387329,12610.4602613843,0.0,1.0
2001-12-11,23.19,23.24,22.83,23.18,12000,17.4700205570305,17.5076876992405,17.198817133118,17.4624871285884,15929.0024354328,0.0,1.0
2001-12-12,23.2,23.39,23.1,23.2,19100,17.4775539854725,17.6206891258707,17.4022197010523,17.4775539854725,25353.6622097306,0.0,1.0
2001-12-13,23.34,23.4,23.1,23.1,14300,17.5830219836607,17.6282225543128,17.4022197010523,17.4022197010523,18982.0612355574,0.0,1.0
2001-12-14,24.0,24.0,23.1,23.19,11700,18.0802282608336,18.0802282608336,17.4022197010523,17.4700205570305,15530.777374547,0.0,1.0
2001-12-17,24.97,24.97,23.5,24.0,23700,18.810970819709,18.810970819709,17.7035568387329,18.0802282608336,31459.7798099798,0.0,1.0
2001-12-18,24.84,25.0,24.17,24.17,13900,18.7130362499628,18.833571105035,18.2082965443478,18.2082965443478,18451.0944877097,0.0,1.0
2001-12-19,24.75,25.0,24.3,24.75,13400,18.6452353939846,18.833571105035,18.306231114094,18.6452353939846,17787.3860529,0.0,1.0
2001-12-20,24.25,24.87,24.25,24.35,11700,18.2685639718839,18.7356365352888,18.2685639718839,18.3438982563041,15530.7773745471,0.0,1.0
2001-12-21,25.74,26.0,24.35,24.47,61100,19.391044809744,19.5869139492364,18.3438982563041,18.4342993976083,81105.1707337457,0.0,1.0
2001-12-24,25.5,25.75,24.89,25.75,4000,19.2102425271357,19.398578238186,18.7507033921728,19.398578238186,5309.66747847761,0.0,1.0
2001-12-26,26.0,26.0,25.31,25.65,6600,19.5869139492364,19.5869139492364,19.0671073867374,19.3232439537659,8760.95133948806,0.0,1.0
2001-12-27,26.12,26.3,25.25,25.97,18000,19.6773150905406,19.8129168024968,19.0219068160853,19.5643136639104,23893.5036531492,0.0,1.0
2001-12-28,25.51,26.69,25.51,26.22,23900,19.2177759555777,20.1067205117354,19.2177759555777,19.7526493749607,31725.2631839038,0.0,1.0
2001-12-31,25.05,26.0,25.05,25.6,9600,18.8712382472451,19.5869139492364,18.8712382472451,19.2855768115558,12743.2019483462,0.0,1.0
2002-01-02,25.0,25.9,24.51,25.05,16500,18.833571105035,19.5115796648163,18.4644331113763,18.8712382472451,21902.3783487202,0.0,1.0
2002-01-03,25.0,25.49,24.55,25.49,37600,18.833571105035,19.2027090986937,18.4945668251444,19.2027090986937,49910.8742976896,0.0,1.0
2002-01-04,24.53,25.2,24.18,25.2,31000,18.4794999682603,18.9842396738753,18.2158299727898,18.9842396738753,41149.9229582016,0.0,1.0
2002-01-07,24.25,24.98,23.95,24.25,32700,18.2685639718839,18.818504248151,18.0425611186235,18.2685639718839,43406.5316365546,0.0,1.0
2002-01-08,24.95,24.99,24.0,24.75,23100,18.7959039628249,18.826037676593,18.0802282608336,18.6452353939846,30663.3296882083,0.0,1.0
2002-01-09,24.2,25.7,24.2,25.0,18900,18.2685639718839,19.4009129784057,18.2685639718839,18.8724834420289,25036.4506320216,0.05,1.0
2002-01-10,24.15,24.45,23.57,23.6,35300,18.2308190049999,18.4572888063042,17.7929773891448,17.8156243692753,46761.2014449926,0.0,1.0
2002-01-11,23.7,24.6,23.5,24.16,22100,17.8911143030434,18.5705237069564,17.7401344355071,18.2383679983767,29275.4264004061,0.0,1.0
2002-01-14,23.95,24.9,23.26,24.05,11200,18.0798391374637,18.7969935082608,17.5589585944637,18.1553290712318,14836.4151893461,0.0,1.0
2002-01-15,23.75,24.15,23.0,23.92,18500,17.9288592699274,18.2308190049999,17.3626847666666,18.0571921573332,24506.5786609735,0.0,1.0
2002-01-16,23.5,24.22,23.25,24.0,20000,17.7401344355071,18.2836619586376,17.5514096010868,18.1175841043477,26493.5985524038,0.0,1.0
2002-01-17,23.6,23.95,23.5,23.6,6900,17.8156243692753,18.0798391374637,17.7401344355071,17.8156243692753,9140.29150057927,0.0,1.0
2002-01-18,23.3,23.92,23.3,23.5,6000,17.5891545679709,18.0571921573332,17.5891545679709,17.7401344355071,7948.07956572113,0.0,1.0
2002-01-22,21.92,23.5,21.92,23.5,21100,16.5473934819709,17.7401344355071,16.5473934819709,17.7401344355071,27950.746472786,0.0,1.0
2002-01-23,22.35,22.35,21.99,22.35,8300,16.8720001971738,16.8720001971738,16.6002364356086,16.8720001971738,10994.8433992476,0.0,1.0
2002-01-24,22.05,22.25,21.77,22.0,9600,16.6455303958695,16.7965102634057,16.4341585813187,16.6077854289854,12716.9273051538,0.0,1.0
2002-01-25,22.25,22.29,21.9,21.9,6700,16.7965102634057,16.8267062369129,16.5322954952173,16.5322954952173,8875.35551505526,0.0,1.0
2002-01-28,23.8,23.8,22.25,22.4,12000,17.9666042368115,17.9666042368115,16.7965102634057,16.9097451640579,15896.1591314422,0.0,1.0
2002-01-29,24.0,24.1,23.38,23.89,60400,18.1175841043477,18.1930740381158,17.6495465149854,18.0345451772028,80010.6676282594,0.0,1.0
2002-01-30,25.0,25.0,24.15,24.15,7800,18.8724834420289,18.8724834420289,18.2308190049999,18.2308190049999,10332.5034354374,0.0,1.0
2002-01-31,26.3,26.34,24.85,25.05,33600,19.8538525810144,19.8840485545216,18.7592485413767,18.9102284089129,44509.2455680383,0.0,1.0
2002-02-01,26.8,27.1,25.0,27.1,105300,20.2313022498549,20.4577720511593,18.8724834420289,20.4577720511593,139488.796378406,0.0,1.0
2002-02-04,25.96,26.81,25.35,25.35,24800,19.5971868062028,20.2388512432318,19.1366982102173,19.1366982102173,32852.0622049806,0.0,1.0
2002-02-05,26.1,26.15,25.1,25.85,17900,19.7028727134781,19.7406176803622,18.947973375797,19.5141478790579,23711.7707044014,0.0,1.0
2002-02-06,25.1,25.8,25.0,25.35,26500,18.947973375797,19.4764029121738,18.8724834420289,19.1366982102173,35104.018081935,0.0,1.0
2002-02-07,25.34,25.75,25.0,25.06,60200,19.1291492168405,19.4386579452897,18.8724834420289,18.9177774022897,79745.7316427352,0.0,1.0
2002-02-08,22.1,24.25,21.8,23.5,68400,16.6832753627535,18.306308938768,16.4568055614492,17.7401344355071,90608.107049221,0.0,1.0
2002-02-11,22.19,22.6,21.75,21.96,17000,16.7512163031448,17.0607250315941,16.4190605945651,16.5775894554782,22519.5587695432,0.0,1.0
2002-02-12,22.1,22.6,22.1,22.17,10800,16.6832753627535,17.0607250315941,16.6832753627535,16.7361183163912,14306.5432182981,0.0,1.0
2002-02-13,22.88,23.05,22.0,22.2,20500,17.2720968461448,17.4004297335506,16.6077854289854,16.7587652965216,27155.9385162139,0.0,1.0
2002-02-14,22.92,23.0,22.0,23.0,13900,17.3022928196521,17.3626847666666,16.6077854289854,17.3626847666666,18413.0509939206,0.0,1.0
2002-02-15,22.63,23.15,21.8,22.41,13500,17.0833720117245,17.4759196673187,16.4568055614492,16.9172941574347,17883.1790228726,0.0,1.0
2002-02-19,22.36,22.6,21.5,21.99,22500,16.8795491905506,17.0607250315941,16.2303357601448,16.6002364356086,29805.2983714543,0.0,1.0
2002-02-20,22.48,22.5,21.3,22.5,16900,16.9701371110724,16.985235097826,16.0793558926086,16.985235097826,22387.0907767811,0.0,1.0
2002-02-21,21.69,22.53,21.67,22.53,12100,16.3737666343042,17.0078820779564,16.3586686475506,17.0078820779564,16028.6271242043,0.0,1.0
2002-02-22,22.1,22.39,21.54,22.39,8700,16.6832753627535,16.9021961706811,16.2605317336521,16.9021961706811,11524.7153702957,0.0,1.0
2002-02-25,22.45,22.5,21.95,22.24,22500,16.9474901309419,16.985235097826,16.5700404621013,16.7889612700289,29805.2983714543,0.0,1.0
2002-02-26,22.5,22.5,22.25,22.5,5500,16.985235097826,16.985235097826,16.7965102634057,16.985235097826,7285.73960191103,0.0,1.0
2002-02-27,22.15,22.5,21.97,22.26,16400,16.7210203296376,16.985235097826,16.585138448855,16.8040592567825,21724.7508129711,0.0,1.0
2002-02-28,22.96,23.0,21.96,22.33,49000,17.3324887931593,17.3626847666666,16.5775894554782,16.8569022104202,64909.3164533893,0.0,1.0
2002-03-01,22.12,23.0,22.0,22.73,28700,16.6983733495071,17.3626847666666,16.6077854289854,17.1588619454926,38018.3139226995,0.0,1.0
2002-03-04,22.0,22.23,21.99,22.15,11100,16.6077854289854,16.7814122766521,16.6002364356086,16.7210203296376,14703.9471965841,0.0,1.0
2002-03-05,22.59,23.3,21.85,22.15,29900,17.0531760382173,17.5891545679709,16.4945505283332,16.7210203296376,39607.9298358436,0.0,1.0
2002-03-06,22.95,23.0,22.53,23.0,13800,17.3249397997825,17.3626847666666,17.0078820779564,17.3626847666666,18280.5830011586,0.0,1.0
2002-03-07,22.95,23.15,22.51,22.51,9100,17.3249397997825,17.4759196673187,16.9927840912028,16.9927840912028,12054.5873413437,0.0,1.0
2002-03-08,25.9,25.99,23.1,23.1,38900,19.5518928459419,19.6198337863332,17.4381747004347,17.4381747004347,51530.0491844253,0.0,1.0
2002-03-11,25.4,25.46,24.55,24.85,9100,19.1744431771013,19.2197371373622,18.5327787400723,18.7592485413767,12054.5873413437,0.0,1.0
2002-03-12,24.96,25.29,24.91,25.29,2400,18.8422874685216,19.0914042499564,18.8045425016376,19.0914042499564,3179.23182628846,0.0,1.0
2002-03-13,25.05,25.51,24.76,24.76,5300,18.9102284089129,19.2574821042463,18.6913076009854,18.6913076009854,7020.80361638701,0.0,1.0
2002-03-14,25.05,25.4,22.85,25.4,20000,18.9102284089129,19.1744431771013,17.2494498660144,19.1744431771013,26493.5985524038,0.0,1.0
2002-03-15,23.4,25.0,23.0,24.01,23500,17.664644501739,18.8724834420289,17.3626847666666,18.1251330977245,31129.9782990745,0.0,1.0
2002-03-18,24.22,24.22,23.45,24.03,9900,18.2836619586376,18.2836619586376,17.7023894686231,18.1402310844781,13114.3312834398,0.0,1.0
2002-03-19,24.23,24.25,23.79,24.19,8100,18.2912109520144,18.306308938768,17.9590552434347,18.2610149785071,10729.9074137235,0.0,1.0
2002-03-20,23.81,24.34,23.81,24.34,5200,17.9741532301883,18.3742498791593,17.9741532301883,18.3742498791593,6888.33562362498,0.0,1.0
2002-03-21,24.45,25.05,23.9,24.34,17500,18.4572888063042,18.9102284089129,18.0420941705796,18.3742498791593,23181.8987333533,0.0,1.0
2002-03-22,24.75,25.2,24.02,24.02,44100,18.6837586076086,19.0234633095651,18.1326820911013,18.1326820911013,58418.3848080502,0.0,1.0
2002-03-25,24.13,25.2,24.0,25.2,8600,18.2157210182463,19.0234633095651,18.1175841043477,19.0234633095651,11392.2473775336,0.0,1.0
2002-03-26,25.88,25.88,24.01,24.01,9900,19.5367948591883,19.5367948591883,18.1251330977245,18.1251330977245,13114.3312834398,0.0,1.0
2002-03-27,25.73,25.77,25.0,25.0,12700,19.4235599585361,19.4537559320434,18.8724834420289,18.8724834420289,16823.4350807764,0.0,1.0
2002-03-28,24.46,25.95,24.36,25.95,21800,18.464837799681,19.589637812826,18.3893478659129,19.589637812826,28878.0224221202,0.0,1.0
2002-04-01,24.9,25.13,24.4,25.12,16100,18.7969935082608,18.9706203559274,18.4195438394202,18.9630713625506,21327.346834685,0.0,1.0
2002-04-02,24.5,25.09,24.41,24.85,18500,18.4950337731883,18.9404243824202,18.427092832797,18.7592485413767,24506.5786609735,0.0,1.0
2002-04-03,24.47,25.0,24.45,24.5,25600,18.4723867930579,18.8724834420289,18.4572888063042,18.4950337731883,33911.8061470767,0.0,1.0
2002-04-04,25.0,25.0,24.45,24.45,7200,18.8724834420289,18.8724834420289,18.4572888063042,18.4572888063042,9537.69547886534,0.0,1.0
2002-04-05,24.92,25.33,24.59,25.0,10600,18.8120914950144,19.1216002234636,18.5629747135796,18.8724834420289,14041.607232774,0.0,1.0
2002-04-08,25.5,25.5,24.9,24.91,5400,19.2499331108694,19.2499331108694,18.7969935082608,18.8045425016376,7153.27160914903,0.0,1.0
2002-04-09,25.68,25.74,25.01,25.55,9800,19.3858149916521,19.4311089519129,18.8800324354057,19.2876780777535,12981.8632906778,0.0,1.0
2002-04-10,26.88,27.2,25.39,25.74,21300,20.3294391637535,20.5714562966553,19.2025468886794,19.4672531277907,28163.2953761371,0.05,1.0
2002-04-11,25.18,27.17,25.15,26.39,11400,19.0437231452125,20.5487671904458,19.021034039003,19.9588504289976,15073.3130182143,0.0,1.0
2002-04-12,27.8,27.8,25.07,25.07,24300,21.0252384208463,21.0252384208463,18.9605297557775,18.9605297557775,32129.9566967198,0.0,1.0
2002-04-15,26.76,26.96,26.35,26.96,12000,20.2386827389153,20.389943446979,19.9285982873848,20.389943446979,15866.6452823308,0.0,1.0
2002-04-16,27.0,27.0,26.26,26.3,18400,20.4201955885917,20.4201955885917,19.8605309687562,19.8907831103689,24328.8560995738,0.0,1.0
2002-04-17,26.9,26.98,26.65,26.9,10800,20.3445652345599,20.4050695177853,20.1554893494803,20.3445652345599,14279.9807540977,0.0,1.0
2002-04-18,26.71,26.8,26.5,26.7,6600,20.2008675618994,20.268934880528,20.0420438184326,20.1933045264962,8726.65490528193,0.0,1.0
2002-04-19,26.45,26.7,26.15,26.42,4800,20.0042286414167,20.1933045264962,19.7773375793212,19.9815395352071,6346.6581129323,0.0,1.0
2002-04-22,25.99,26.15,25.38,26.0,14500,19.6563290128703,19.7773375793212,19.1949838532762,19.6638920482735,19172.1963828163,0.0,1.0
2002-04-23,25.9,25.9,25.25,25.46,16100,19.5882616942416,19.5882616942416,19.0966643930348,19.2554881365016,21287.7490871272,0.0,1.0
2002-04-24,25.08,25.9,24.92,25.6,8600,18.9680927911807,19.5882616942416,18.8470842247298,19.3613706321462,11371.0957856704,0.0,1.0
2002-04-25,24.37,25.08,24.24,25.03,16500,18.4311172775548,18.9680927911807,18.3327978173134,18.9302776141648,21816.6372632048,0.0,1.0
2002-04-26,23.72,24.52,23.72,24.38,14400,17.9395199763479,18.5445628086025,17.9395199763479,18.438680312958,19039.974338797,0.0,1.0
2002-04-29,24.55,24.74,23.32,23.62,11200,18.5672519148121,18.7109495874725,17.6369985602207,17.8638896223161,14808.8689301754,0.0,1.0
2002-04-30,26.84,26.99,24.54,24.76,27200,20.2991870221408,20.4126325531885,18.5596888794089,18.7260756582789,35964.395973283,0.0,1.0
2002-05-01,26.48,26.75,25.53,26.04,23400,20.0269177476262,20.2311197035121,19.3084293843239,19.6941441898862,30939.958300545,0.0,1.0
2002-05-02,25.83,26.38,25.25,25.39,19300,19.5353204464194,19.9512873935944,19.0966643930348,19.2025468886794,25518.8544957486,0.0,1.0
2002-05-03,26.34,26.85,25.43,25.43,13600,19.9210352519817,20.306750057544,19.2327990302921,19.2327990302921,17982.1979866415,0.0,1.0
2002-05-06,25.92,26.77,25.92,26.25,14300,19.603387765048,20.2462457743185,19.603387765048,19.852967933353,18907.7522947775,0.0,1.0
2002-05-07,25.32,26.0,25.25,25.85,18500,19.1496056408571,19.6638920482735,19.0966643930348,19.5504465172257,24461.0781435933,0.0,1.0
2002-05-08,26.22,26.5,25.3,25.3,12400,19.8302788271435,20.0420438184326,19.1344795700507,19.1344795700507,16395.5334584085,0.0,1.0
2002-05-09,25.3,25.78,25.28,25.7,11700,19.1344795700507,19.4975052694035,19.1193534992444,19.437000986178,15469.9791502725,0.0,1.0
2002-05-10,24.35,25.22,24.35,25.21,21300,18.4159912067484,19.0739752868253,18.4159912067484,19.0664122514221,28163.2953761372,0.0,1.0
2002-05-13,24.66,26.1,24.34,24.99,20400,18.6504453042471,19.7395224023053,18.4084281713452,18.9000254725521,26973.2969799623,0.0,1.0
2002-05-14,26.37,26.65,24.8,25.54,29700,19.9437243581912,20.1554893494803,18.7563277998916,19.3159924197271,39269.9470737687,0.0,1.0
2002-05-15,26.79,26.8,26.09,26.19,28400,20.2613718451249,20.268934880528,19.7319593669021,19.8075897209339,37551.0605015161,0.0,1.0
2002-05-16,26.49,26.5,25.96,26.4,14900,20.0344807830294,20.0420438184326,19.6336399066607,19.9664134644008,19701.084558894,0.0,1.0
2002-05-17,26.89,26.92,26.05,26.62,17000,20.3370021991567,20.3596913053662,19.7017072252894,20.1328002432708,22477.7474833019,0.0,1.0
2002-05-20,26.63,26.85,26.09,26.09,8900,20.1403632786739,20.306750057544,19.7319593669021,19.7319593669021,11767.7619177287,0.0,1.0
2002-05-21,26.8,26.84,25.95,25.95,18300,20.268934880528,20.2991870221408,19.6260768712576,19.6260768712576,24196.6340555545,0.0,1.0
2002-05-22,26.5,26.67,26.09,26.67,12800,20.0420438184326,20.1706154202867,19.7319593669021,20.1706154202867,16924.4216344861,0.0,1.0
2002-05-23,26.9,26.9,26.02,26.44,25600,20.3445652345599,20.3445652345599,19.6790181190798,19.9966656060135,33848.8432689723,0.0,1.0
2002-05-24,26.1,26.9,26.08,26.75,10600,19.7395224023053,20.3445652345599,19.7243963314989,20.2311197035121,14015.5366660588,0.0,1.0
2002-05-28,26.31,26.38,25.74,26.09,11400,19.8983461457721,19.9512873935944,19.4672531277907,19.7319593669021,15073.3130182143,0.0,1.0
2002-05-29,26.62,26.64,26.19,26.19,18900,20.1328002432708,20.1479263140771,19.8075897209339,19.8075897209339,24989.9663196709,0.0,1.0
2002-05-30,26.81,26.81,26.3,26.32,31900,20.2764979159312,20.2764979159312,19.8907831103689,19.9059091811753,42178.832042196,0.0,1.0
2002-05-31,26.8,26.97,26.53,26.55,32300,20.268934880528,20.3975064823821,20.0647329246421,20.0798589954485,42707.7202182738,0.0,1.0
2002-06-03,26.5,26.67,26.26,26.28,13200,20.0420438184326,20.1706154202867,19.8605309687562,19.8756570395626,17453.3098105638,0.0,1.0
2002-06-04,26.54,26.59,26.02,26.15,12700,20.0722959600453,20.1101111370612,19.6790181190798,19.7773375793212,16792.1995904667,0.0,1.0
2002-06-05,26.04,26.25,25.4,25.75,20700,19.6941441898862,19.852967933353,19.2101099240825,19.4748161631939,27369.9631120206,0.0,1.0
2002-06-06,25.04,25.99,25.0,25.99,19000,18.937840649568,19.6563290128703,18.9075885079553,19.6563290128703,25122.1883636904,0.0,1.0
2002-06-07,26.32,26.44,24.4,24.9,22500,19.9059091811753,19.9966656060135,18.4538063837643,18.8319581539234,29749.9599043702,0.0,1.0
2002-06-10,25.93,26.69,25.3,26.25,18800,19.6109508004512,20.185741491093,19.1344795700507,19.852967933353,24857.7442756516,0.0,1.0
2002-06-11,25.46,25.88,25.27,25.85,13700,19.2554881365016,19.5731356234353,19.1117904638412,19.5504465172257,18114.420030661,0.0,1.0
2002-06-12,25.5,25.97,25.0,25.56,28100,19.2857402781144,19.6412029420639,18.9075885079553,19.3311184905335,37154.3943694578,0.0,1.0
2002-06-13,25.35,25.8,25.1,25.1,26000,19.1722947470666,19.5126313402098,18.9832188619871,18.9832188619871,34377.7314450501,0.0,1.0
2002-06-14,25.44,25.55,24.92,25.35,39100,19.2403620656953,19.3235554551303,18.8470842247298,19.1722947470666,51698.8192115944,0.0,1.0
2002-06-17,26.14,26.14,25.01,25.01,21500,19.769774543918,19.769774543918,18.9151515433584,18.9151515433584,28427.739464176,0.0,1.0
2002-06-18,26.45,26.65,25.9,26.07,12200,20.0042286414167,20.1554893494803,19.5882616942416,19.7168332960957,16131.0893703696,0.0,1.0
2002-06-19,25.0,26.77,25.0,26.35,25300,18.9075885079553,20.2462457743185,18.9075885079553,19.9285982873848,33452.177136914,0.0,1.0
2002-06-20,25.0,25.8,25.0,25.8,16700,18.9075885079553,19.5126313402098,18.9075885079553,19.5126313402098,22081.0813512436,0.0,1.0
2002-06-21,25.34,25.95,24.05,25.8,72700,19.1647317116634,19.6260768712576,18.189100144653,19.5126313402098,96125.4260021209,0.0,1.0
2002-06-24,25.49,25.65,24.76,25.5,16600,19.2781772427112,19.3991858091621,18.7260756582789,19.2857402781144,21948.8593072242,0.0,1.0
2002-06-25,26.1,26.16,24.65,25.7,18200,19.7395224023053,19.7849006147244,18.6428822688439,19.437000986178,24064.412011535,0.0,1.0
2002-06-26,25.82,26.5,25.0,25.0,33100,19.5277574110162,20.0420438184326,18.9075885079553,18.9075885079553,43765.4965704291,0.0,1.0
2002-06-27,26.95,26.95,26.0,26.59,20800,20.3823804115758,20.3823804115758,19.6638920482735,20.1101111370612,27502.18515604,0.0,1.0
2002-06-28,27.05,27.05,26.05,26.1,117700,20.4580107656076,20.4580107656076,19.7017072252894,19.7395224023053,155625.345810861,0.0,1.0
2002-07-01,27.0,27.0,26.14,26.64,29800,20.4201955885917,20.4201955885917,19.769774543918,20.1479263140771,39402.1691177881,0.0,1.0
2002-07-02,26.05,26.95,26.0,26.0,24800,19.7017072252894,20.3823804115758,19.6638920482735,19.6638920482735,32791.0669168169,0.0,1.0
2002-07-03,26.55,26.68,26.01,26.05,11700,20.0798589954485,20.1781784556899,19.6714550836767,19.7017072252894,15469.9791502725,0.0,1.0
2002-07-05,26.79,26.8,26.13,26.59,9400,20.2613718451249,20.268934880528,19.7622115085148,20.1101111370612,12428.8721378258,0.0,1.0
2002-07-08,26.35,26.84,25.85,26.19,17100,19.9285982873848,20.2991870221408,19.5504465172257,19.8075897209339,22609.9695273214,0.0,1.0
2002-07-09,26.4,26.4,25.8,26.4,8400,19.9664134644008,19.9664134644008,19.5126313402098,19.9664134644008,11106.6516976315,0.0,1.0
2002-07-10,25.38,26.1,25.2,26.1,9000,19.2327990302921,19.7784103503004,19.09639620029,19.7784103503004,11876.5864313475,0.05,1.0
2002-07-11,24.36,25.19,24.09,25.19,25800,18.4598496602803,19.0888182652899,18.2552454152772,19.0888182652899,34046.2144365295,0.0,1.0
2002-07-12,24.26,24.87,24.12,24.4,20500,18.3840703102792,18.8463243452862,18.2779792202776,18.4901614002808,27052.2246491804,0.0,1.0
2002-07-15,23.71,24.75,23.45,24.19,60900,17.9672838852729,18.7553891252848,17.7702575752699,18.3310247652784,80364.9015187845,0.0,1.0
2002-07-16,23.13,24.16,23.0,23.39,6800,17.5277636552662,18.308290960278,17.4292505002647,17.7247899652692,8973.42085924032,0.0,1.0
2002-07-17,23.19,23.7,22.9,23.01,10100,17.5732312652669,17.9597059502728,17.3534711502635,17.4368284352648,13328.1692174011,0.0,1.0
2002-07-18,22.25,23.0,22.23,22.9,37400,16.8609053752561,17.4292505002647,16.8457495052558,17.3534711502635,49353.8147258217,0.0,1.0
2002-07-19,22.0,22.51,20.8,21.5,52300,16.6714570002532,17.0579316852591,15.7621048002394,16.2925602502474,69016.1633732748,0.0,1.0
2002-07-22,21.27,21.75,20.98,21.75,15200,16.1182677452448,16.4820086252503,15.8985076302415,16.4820086252503,20058.2348618313,0.0,1.0
2002-07-23,19.8,21.25,19.8,21.03,22600,15.0043113002279,16.1031118752446,15.0043113002279,15.936397305242,29823.4281498281,0.0,1.0
2002-07-24,19.44,20.0,18.05,20.0,46100,14.7315056402237,15.1558700002302,13.6781726752077,15.1558700002302,60834.5149427911,0.0,1.0
2002-07-25,19.52,19.59,19.0,19.01,24900,14.7921291202246,14.8451746652255,14.3980765002187,14.4056544352188,32858.5557933948,0.0,1.0
2002-07-26,22.2,22.2,19.89,19.89,31800,16.8230157002555,16.8230157002555,15.0725127152289,15.0725127152289,41963.9387240944,0.0,1.0
2002-07-29,23.34,23.35,22.35,22.35,17600,17.6869002902686,17.6944782252687,16.9366847252572,16.9366847252572,23225.3245768573,0.0,1.0
2002-07-30,23.01,23.35,22.5,22.84,9700,17.4368284352648,17.6944782252687,17.0503537502589,17.3080035402629,12800.3209315634,0.0,1.0
2002-07-31,22.25,23.5,22.25,23.43,15500,16.8609053752561,17.8081472502705,16.8609053752561,17.7551017052696,20454.1210762095,0.0,1.0
2002-08-01,21.91,22.0,21.6,21.8,7600,16.6032555852522,16.6714570002532,16.3683396002486,16.5198983002509,10029.1174309156,0.0,1.0
2002-08-02,20.6,21.95,20.6,21.3,14200,15.6105461002371,16.6335673252526,15.6105461002371,16.1410015502451,18738.6141472371,0.0,1.0
2002-08-05,20.01,20.61,20.0,20.61,7900,15.1634479352303,15.6181240352372,15.1558700002302,15.6181240352372,10425.0036452939,0.0,1.0
2002-08-06,21.03,21.2,19.75,19.87,24300,15.936397305242,16.065222200244,14.9664216252273,15.0573568452287,32066.7833646383,0.0,1.0
2002-08-07,21.31,22.0,20.43,20.43,9900,16.1485794852452,16.6714570002532,15.4817212052351,15.4817212052351,13064.2450744823,0.0,1.0
2002-08-08,22.04,22.35,21.34,21.34,17700,16.7017687402536,16.9366847252572,16.1713132902456,16.1713132902456,23357.2866483168,0.0,1.0
2002-08-09,22.2,22.48,21.49,21.49,5600,16.8230157002555,17.0351978802587,16.2849823152473,16.2849823152473,7389.87600172732,0.0,1.0
2002-08-12,21.55,22.0,21.28,21.5,7300,16.330449925248,16.6714570002532,16.1258456802449,16.2925602502474,9633.23121653741,0.0,1.0
2002-08-13,20.95,21.9,20.95,21.28,10200,15.8757738252411,16.595677650252,15.8757738252411,16.1258456802449,13460.1312888605,0.0,1.0
2002-08-14,21.95,21.95,20.85,20.86,10300,16.6335673252526,16.6335673252526,15.79999447524,15.8075724102401,13592.0933603199,0.0,1.0
2002-08-15,21.5,22.35,21.5,22.0,4600,16.2925602502474,16.9366847252572,16.2925602502474,16.6714570002532,6070.25528713317,0.0,1.0
2002-08-16,23.19,23.19,21.67,21.67,25600,17.5732312652669,17.5732312652669,16.4213851452494,16.4213851452494,33782.2902936106,0.0,1.0
2002-08-19,23.98,24.35,22.64,23.19,18100,18.171888130276,18.4522717252802,17.1564448402606,17.5732312652669,23885.1349341544,0.0,1.0
2002-08-20,23.7,24.25,23.5,24.0,5900,17.9597059502728,18.3764923752791,17.8081472502705,18.1870440002762,7785.76221610555,0.0,1.0
2002-08-21,24.29,24.29,23.8,23.96,8300,18.4068041152795,18.4068041152795,18.0354853002739,18.1567322602757,10952.8519311316,0.0,1.0
2002-08-22,24.28,24.46,23.81,24.29,6800,18.3992261802794,18.5356290102815,18.043063235274,18.4068041152795,8973.42085924033,0.0,1.0
2002-08-23,24.61,24.79,24.32,24.39,12500,18.6492980352832,18.7857008652853,18.4295379202799,18.4825834652807,16495.2589324271,0.0,1.0
2002-08-26,25.03,25.03,24.46,24.68,14900,18.9675713052881,18.9675713052881,18.5356290102815,18.702343580284,19662.348647453,0.0,1.0
2002-08-27,25.41,25.6,24.75,25.0,15100,19.2555328352924,19.3995136002946,18.7553891252848,18.9448375002877,19926.2727903719,0.0,1.0
2002-08-28,24.25,25.4,24.25,25.23,8400,18.3764923752791,19.2479549002923,18.3764923752791,19.1191300052904,11084.814002591,0.0,1.0
2002-08-29,24.5,24.5,24.0,24.1,9500,18.565940750282,18.565940750282,18.1870440002762,18.2628233502774,12536.3967886445,0.0,1.0
2002-08-30,23.6,24.58,23.6,24.06,8800,17.8839266002716,18.6265642302829,17.8839266002716,18.2325116102769,11612.6622884286,0.0,1.0
2002-09-03,21.6,23.57,21.27,23.57,16200,16.3683396002486,17.8611927952713,16.1182677452448,17.8611927952713,21377.8555764254,0.0,1.0
2002-09-04,22.29,22.29,21.4,21.8,3300,16.8912171152565,16.8912171152565,16.2167809002463,16.5198983002509,4354.74835816075,0.0,1.0
2002-09-05,21.37,22.5,21.36,22.19,11800,16.1940470952459,17.0503537502589,16.1864691602458,16.8154377652554,15571.5244322112,0.0,1.0
2002-09-06,22.25,22.3,21.9,21.97,21900,16.8609053752561,16.8987950502566,16.595677650252,16.6487231952528,28899.6936496121,0.0,1.0
2002-09-09,21.8,22.19,21.6,21.7,9100,16.5198983002509,16.8154377652554,16.3683396002486,16.4441189502497,12008.5485028069,0.0,1.0
2002-09-10,22.44,22.64,21.8,21.8,11700,17.0048861402583,17.1564448402606,16.5198983002509,16.5198983002509,15439.5623607517,0.0,1.0
2002-09-11,22.56,22.74,22.31,22.44,3100,17.0958213602596,17.2322241902617,16.9063729852568,17.0048861402583,4090.82421524192,0.0,1.0
2002-09-12,22.05,22.64,22.05,22.47,4500,16.7093466752538,17.1564448402606,16.7093466752538,17.0276199452586,5938.29321567373,0.0,1.0
2002-09-13,22.19,22.38,21.5,21.98,4900,16.8154377652554,16.9594185302576,16.2925602502474,16.656301130253,6466.1415015114,0.0,1.0
2002-09-16,21.7,22.0,21.57,22.0,4800,16.4441189502497,16.6714570002532,16.3456057952482,16.6714570002532,6334.179430052,0.0,1.0
2002-09-17,20.79,21.5,20.56,21.5,16600,15.7545268652393,16.2925602502474,15.5802343602366,16.2925602502474,21905.7038622631,0.0,1.0
2002-09-18,20.61,21.03,20.6,21.0,9300,15.6181240352372,15.936397305242,15.6105461002371,15.9136635002417,12272.4726457257,0.0,1.0
2002-09-19,19.87,20.92,19.87,20.64,7100,15.0573568452287,15.8530400202408,15.0573568452287,15.6408578402375,9369.30707361855,0.0,1.0
2002-09-20,20.05,20.89,19.71,20.89,40200,15.1937596752307,15.8303062152404,14.9361098852268,15.8303062152404,53048.7527266856,0.0,1.0
2002-09-23,19.9,20.14,19.44,19.44,17300,15.080090650229,15.2619610902318,14.7315056402237,14.7315056402237,22829.4383624791,0.0,1.0
2002-09-24,20.0,20.05,19.58,19.77,20800,15.1558700002302,15.1937596752307,14.8375967302253,14.9815774952275,27448.1108635586,0.0,1.0
2002-09-25,21.21,21.25,19.89,19.9,11500,16.0728001352441,16.1031118752446,15.0725127152289,15.080090650229,15175.6382178329,0.0,1.0
2002-09-26,23.0,23.25,20.95,21.5,16800,17.4292505002647,17.6186988752676,15.8757738252411,16.2925602502474,22169.628005182,0.0,1.0
2002-09-27,21.5,23.4,21.5,23.4,10100,16.2925602502474,17.7323679002693,16.2925602502474,17.7323679002693,13328.1692174011,0.0,1.0
2002-09-30,21.45,21.49,20.65,21.0,11600,16.2546705752469,16.2849823152473,15.6484357752377,15.9136635002417,15307.6002892923,0.0,1.0
2002-10-01,21.85,21.85,20.92,21.02,17300,16.5577879752515,16.5577879752515,15.8530400202408,15.9288193702419,22829.438362479,0.0,1.0
2002-10-02,21.43,22.3,20.91,21.85,9800,16.2395147052466,16.8987950502566,15.8454620852406,16.5577879752515,12932.2830030228,0.0,1.0
2002-10-03,21.45,22.28,20.65,21.31,24400,16.2546705752469,16.8836391802564,15.6484357752377,16.1485794852452,32198.7454360975,0.0,1.0
2002-10-04,21.13,21.93,21.13,21.45,12100,16.0121766552432,16.6184114552524,16.0121766552432,16.2546705752469,15967.4106465894,0.0,1.0
2002-10-07,20.11,21.09,20.1,21.09,6200,15.2392272852314,15.9818649152427,15.2316493502313,15.9818649152427,8181.64843048384,0.0,1.0
2002-10-08,20.0,20.3,20.0,20.26,15100,15.1558700002302,15.3832080502336,15.1558700002302,15.3528963102332,19926.2727903718,0.0,1.0
2002-10-09,19.17,20.09,19.17,19.99,16000,14.5647910702212,15.2637794783904,14.5647910702212,15.1878024775024,21059.0044526702,0.05,1.0
2002-10-10,18.06,19.23,17.7,18.96,32500,13.7214463603649,14.610377270754,13.4479291571682,14.4052393683565,42776.1027944864,0.0,1.0
2002-10-11,17.02,18.34,17.02,17.76,20300,12.9312855511301,13.9341819628512,12.9312855511301,13.493515357701,26718.6118993255,0.0,1.0
2002-10-14,16.97,17.41,16.96,17.07,22700,12.8932970506862,13.2275958545932,12.8856993505974,12.9692740515741,29877.4625672258,0.0,1.0
2002-10-15,18.74,18.74,17.05,17.05,29900,14.238089966403,14.238089966403,12.9540786513965,12.9540786513965,39354.0145709275,0.0,1.0
2002-10-16,17.24,18.74,16.9,18.74,13900,13.0984349530836,14.238089966403,12.8401131500646,14.238089966403,18295.0101182573,0.0,1.0
2002-10-17,17.05,17.62,17.05,17.05,4800,12.9540786513965,13.3871475564579,12.9540786513965,12.9540786513965,6317.70133580109,0.0,1.0
2002-10-18,17.75,18.2,17.75,18.12,7000,13.4859176576122,13.827814161608,13.4859176576122,13.7670325608977,9213.31444804325,0.0,1.0
2002-10-21,18.04,18.04,17.63,18.0,1800,13.7062509601873,13.7062509601873,13.3947452565467,13.6758601598321,2369.1380009254,0.0,1.0
2002-10-22,18.04,18.35,17.88,18.04,9400,13.7062509601873,13.94177966294,13.5846877587666,13.7062509601873,12372.1651159438,0.0,1.0
2002-10-23,18.59,18.59,18.01,18.22,5900,14.1241244650711,14.1241244650711,13.6834578599209,13.8430095617856,7765.50789192213,0.0,1.0
2002-10-24,18.13,18.58,17.92,18.58,8600,13.7746302609865,14.1165267649823,13.6150785591217,14.1165267649823,11319.2148933102,0.0,1.0
2002-10-25,18.0,18.15,17.75,18.14,37400,13.6758601598321,13.789825661164,13.4859176576122,13.7822279610752,49225.4229081167,0.0,1.0
2002-10-28,17.51,18.55,17.45,18.55,24000,13.3035728554811,14.0937336647159,13.2579866549484,14.0937336647159,31588.5066790054,0.0,1.0
2002-10-29,17.55,18.09,17.55,17.58,5300,13.3339636558363,13.7442394606313,13.3339636558363,13.3567567561027,6975.79522494702,0.0,1.0
2002-10-30,19.5,19.55,18.0,18.01,15000,14.8155151731515,14.8535036735954,13.6758601598321,13.6834578599209,19742.8166743783,0.0,1.0
2002-10-31,18.99,19.55,17.9,19.39,15800,14.4280324686229,14.8535036735954,13.5998831589442,14.7319404721747,20795.7668970118,0.0,1.0
2002-11-01,20.55,20.55,18.91,18.91,11300,15.613273682475,15.613273682475,14.3672508679125,14.3672508679125,14872.9218946984,0.0,1.0
2002-11-04,20.06,20.4,19.5,20.39,24500,15.240986378124,15.4993081811431,14.8155151731515,15.4917104810543,32246.6005681513,0.0,1.0
2002-11-05,20.18,20.44,19.36,19.96,11700,15.3321587791896,15.5296989814982,14.7091473719083,15.1650093772361,15399.3970060151,0.0,1.0
2002-11-06,19.77,20.13,19.41,19.41,14500,15.0206530755489,15.2941702787456,14.7471358723523,14.7471358723523,19084.7227852325,0.0,1.0
2002-11-07,19.16,19.87,19.16,19.55,11300,14.5571933701324,15.0966300764369,14.5571933701324,14.8535036735954,14872.9218946984,0.0,1.0
2002-11-08,18.85,19.44,18.85,19.16,4300,14.3216646673797,14.7699289726187,14.3216646673797,14.5571933701324,5659.60744665514,0.0,1.0
2002-11-11,18.67,19.25,18.6,18.85,4200,14.1849060657814,14.6255726709316,14.1317221651598,14.3216646673797,5527.98866882595,0.0,1.0
2002-11-12,18.55,19.25,18.55,18.71,5200,14.0937336647159,14.6255726709316,14.0937336647159,14.2152968661366,6844.17644711781,0.0,1.0
2002-11-13,19.3,19.4,18.51,18.51,7300,14.6635611713755,14.7395381722635,14.0633428643607,14.0633428643607,9608.17078153083,0.0,1.0
2002-11-14,19.45,20.16,19.2,19.61,12700,14.7775266727075,15.316963379012,14.5875841704876,14.8990898741282,16715.584784307,0.0,1.0
2002-11-15,18.55,19.89,18.5,19.89,6300,14.0937336647159,15.1118254766145,14.0557451642719,15.1118254766145,8291.98300323889,0.0,1.0
2002-11-18,18.32,19.1,18.29,18.6,16700,13.9189865626736,14.5116071695996,13.8961934624072,14.1317221651598,21980.3358974745,0.0,1.0
2002-11-19,18.46,18.47,17.93,18.23,5500,14.0253543639167,14.0329520640055,13.6226762592105,13.8506072618744,7239.0327806054,0.0,1.0
2002-11-20,18.25,18.36,17.85,17.85,36500,13.865802662052,13.9493773630288,13.5618946585002,13.5618946585002,48040.853907654,0.0,1.0
2002-11-21,18.3,18.45,18.01,18.01,28700,13.903791162496,14.0177566638279,13.6834578599209,13.6834578599209,37774.5892369772,0.0,1.0
2002-11-22,19.19,19.2,18.13,18.13,3700,14.5799864703988,14.5875841704876,13.7746302609865,13.7746302609865,4869.89477967999,0.0,1.0
2002-11-25,19.0,19.52,18.79,18.9,28200,14.4356301687117,14.830710573329,14.276078466847,14.3596531678237,37116.4953478312,0.0,1.0
2002-11-26,19.05,19.1,18.86,19.1,7000,14.4736186691557,14.5116071695996,14.3292623674685,14.5116071695996,9213.3144480432,0.0,1.0
2002-11-27,19.42,19.42,18.8,19.04,66800,14.7547335724411,14.7547335724411,14.2836761669358,14.4660209690669,87921.3435898982,0.0,1.0
2002-11-29,18.7,19.2,18.55,19.2,11800,14.2076991660478,14.5875841704876,14.0937336647159,14.5875841704876,15531.0157838443,0.0,1.0
2002-12-02,18.51,19.21,18.51,19.21,5600,14.0633428643607,14.5951818705764,14.0633428643607,14.5951818705764,7370.65155843458,0.0,1.0
2002-12-03,18.9,19.2,18.31,18.31,7400,14.3596531678237,14.5875841704876,13.9113888625848,13.9113888625848,9739.78955936,0.0,1.0
2002-12-04,18.7,18.89,18.4,18.89,6500,14.2076991660478,14.3520554677349,13.9797681633839,14.3520554677349,8555.22055889729,0.0,1.0
2002-12-05,18.9,18.93,18.57,18.57,3300,14.3596531678237,14.3824462680901,14.1089290648935,14.1089290648935,4343.41966836324,0.0,1.0
2002-12-06,18.69,18.96,18.25,18.35,4400,14.200101465959,14.4052393683565,13.865802662052,13.94177966294,5791.22622448432,0.0,1.0
2002-12-09,18.09,18.85,18.07,18.25,7500,13.7442394606313,14.3216646673797,13.7290440604537,13.865802662052,9871.40833718916,0.0,1.0
2002-12-10,18.78,18.78,18.09,18.09,9600,14.2684807667582,14.2684807667582,13.7442394606313,13.7442394606313,12635.4026716021,0.0,1.0
2002-12-11,18.3,18.83,18.16,18.47,37600,13.903791162496,14.3064692672021,13.7974233612528,14.0329520640055,49488.660463775,0.0,1.0
2002-12-12,18.23,18.85,18.23,18.25,6600,13.8506072618744,14.3216646673797,13.8506072618744,13.865802662052,8686.83933672648,0.0,1.0
2002-12-13,18.39,18.58,18.25,18.25,7400,13.9721704632951,14.1165267649823,13.865802662052,13.865802662052,9739.78955936002,0.0,1.0
2002-12-16,18.3,18.46,18.15,18.31,16800,13.903791162496,14.0253543639167,13.789825661164,13.9113888625848,22111.9546753037,0.0,1.0
2002-12-17,18.29,18.6,18.24,18.24,23200,13.8961934624072,14.1317221651598,13.8582049619632,13.8582049619632,30535.5564563718,0.0,1.0
2002-12-18,18.26,18.34,18.12,18.25,25900,13.8734003621408,13.9341819628512,13.7670325608977,13.865802662052,34089.26345776,0.0,1.0
2002-12-19,18.35,18.56,18.12,18.56,13400,13.94177966294,14.1013313648047,13.7670325608977,14.1013313648047,17636.9162291113,0.0,1.0
2002-12-20,18.7,18.98,18.0,18.55,26300,14.2076991660478,14.4204347685341,13.6758601598321,14.0937336647159,34615.7385690767,0.0,1.0
2002-12-23,18.95,18.95,18.5,18.94,12100,14.3976416682677,14.3976416682677,14.0557451642719,14.3900439681789,15925.8721173319,0.0,1.0
2002-12-24,19.05,19.19,18.5,18.5,9200,14.4736186691557,14.5799864703988,14.0557451642719,14.0557451642719,12108.9275602854,0.0,1.0
2002-12-26,19.45,19.47,19.07,19.14,4500,14.7775266727075,14.7927220728851,14.4888140693332,14.5419979699548,5922.8450023135,0.0,1.0
2002-12-27,20.12,20.35,19.05,19.05,26200,15.2865725786568,15.4613196806991,14.4736186691557,14.4736186691557,34484.1197912475,0.0,1.0
2002-12-30,21.0,21.02,20.13,20.13,23500,15.9551701864708,15.9703655866484,15.2941702787456,15.2941702787456,30930.4127898594,0.0,1.0
2002-12-31,20.07,21.25,20.07,21.05,21400,15.2485840782128,16.1451126886907,15.2485840782128,15.9931586869148,28166.4184554465,0.0,1.0
2003-01-02,20.44,20.44,19.85,19.87,21000,15.5296989814982,15.5296989814982,15.0814346762593,15.0966300764369,27639.9433441298,0.0,1.0
2003-01-03,20.0,20.14,19.9,19.9,36300,15.1954001775912,15.3017679788344,15.1194231767033,15.1194231767033,47777.6163519957,0.0,1.0
2003-01-06,20.51,20.51,19.96,19.96,33700,15.5828828821198,15.5828828821198,15.1650093772361,15.1650093772361,44355.5281284367,0.0,1.0
2003-01-07,20.09,20.52,20.08,20.52,11300,15.2637794783904,15.5904805822086,15.2561817783016,15.5904805822086,14872.9218946984,0.0,1.0
2003-01-08,20.03,20.1,19.95,20.08,7900,15.2181932778576,15.2713771784792,15.1574116771473,15.2561817783016,10397.8834485059,0.0,1.0
2003-01-09,19.91,20.43,19.91,19.96,14400,15.1650093772361,15.5610819476109,15.1650093772361,15.2030932782336,18905.6262919538,0.05,1.0
2003-01-10,19.91,20.09,19.75,20.09,4300,15.1650093772361,15.3021114208273,15.0431408940438,15.3021114208273,5645.43007329175,0.0,1.0
2003-01-13,21.22,21.22,19.9,19.9,11700,16.1628075833726,16.1628075833726,15.1573925970365,15.1573925970365,15360.8213622125,0.0,1.0
2003-01-14,21.4,21.4,20.99,21.04,8600,16.2999096269639,16.2999096269639,15.9876216387838,16.0257055397813,11290.8601465835,0.0,1.0
2003-01-15,21.21,21.3,20.77,20.77,7000,16.1551908031731,16.2237418249688,15.8200524743944,15.8200524743944,9190.23500303311,0.0,1.0
2003-01-16,21.0,21.4,21.0,21.39,4300,15.9952384189833,16.2999096269639,15.9952384189833,16.2922928467644,5645.43007329176,0.0,1.0
2003-01-17,21.0,21.21,20.7,21.01,9600,15.9952384189833,16.1551908031731,15.7667350129978,16.0028551991828,12603.7508613025,0.0,1.0
2003-01-21,21.0,21.24,20.47,21.0,13600,15.9952384189833,16.1780411437717,15.5915490684089,15.9952384189833,17855.3137201786,0.0,1.0
2003-01-22,21.0,21.03,20.51,20.51,5100,15.9952384189833,16.0180887595818,15.622016189207,15.622016189207,6695.74264506697,0.0,1.0
2003-01-23,20.62,20.85,20.23,20.85,19800,15.7058007714017,15.8809867159905,15.4087463436206,15.8809867159905,25995.2361514365,0.0,1.0
2003-01-24,20.01,20.54,19.52,20.52,17700,15.2411771792312,15.6448665298056,14.8679549494549,15.6296329694065,23238.1656505266,0.0,1.0
2003-01-27,19.91,20.02,19.73,20.02,8300,15.1650093772361,15.2487939594307,15.0279073336448,15.2487939594307,10896.9929321678,0.0,1.0
2003-01-28,20.06,20.2,19.86,20.0,7900,15.2792610802288,15.385896003022,15.1269254762385,15.2335603990317,10371.8366462802,0.0,1.0
2003-01-29,20.06,20.2,19.86,20.0,14400,15.2792610802288,15.385896003022,15.1269254762385,15.2335603990317,18905.6262919538,0.0,1.0
2003-01-30,19.62,20.49,19.61,19.94,19000,14.9441227514501,15.606782628808,14.9365059712506,15.1878597178346,24944.9235796613,0.0,1.0
2003-01-31,19.82,19.82,19.48,19.74,6900,15.0964583554404,15.0964583554404,14.8374878286569,15.0355241138443,9058.94593156121,0.0,1.0
2003-02-03,20.0,20.26,19.76,19.76,4800,15.2335603990317,15.4315966842191,15.0507576742433,15.0507576742433,6301.87543065127,0.0,1.0
2003-02-04,20.11,20.27,19.84,20.27,9000,15.3173449812264,15.4392134644186,15.1116919158394,15.4392134644186,11816.0164324711,0.0,1.0
2003-02-05,19.88,20.12,19.0,19.99,15500,15.1421590366375,15.3249617614259,14.4718823790801,15.2259436188322,20349.8060781447,0.0,1.0
2003-02-06,19.55,19.57,19.29,19.29,4000,14.8908052900535,14.9060388504525,14.6927690048661,14.6927690048661,5251.56285887605,0.0,1.0
2003-02-07,19.07,19.75,19.06,19.68,9100,14.5251998404767,15.0431408940438,14.5175830602772,14.9898234326472,11947.3055039431,0.0,1.0
2003-02-10,19.08,19.1,19.0,19.02,26900,14.5328166206762,14.5480501810753,14.4718823790801,14.4871159394791,35316.7602259416,0.0,1.0
2003-02-11,19.17,19.39,19.0,19.0,59200,14.6013676424719,14.7689368068612,14.4718823790801,14.4718823790801,77723.1303113656,0.0,1.0
2003-02-12,19.0,19.24,19.0,19.24,18700,14.4718823790801,14.6546851038685,14.4718823790801,14.6546851038685,24551.0563652456,0.0,1.0
2003-02-13,19.01,20.12,18.96,18.96,20100,14.4794991592796,15.3249617614259,14.441415258282,14.441415258282,26389.1033658522,0.0,1.0
2003-02-14,19.04,19.36,19.01,19.06,10100,14.5023494998782,14.7460864662627,14.4794991592796,14.5175830602772,13260.196218662,0.0,1.0
2003-02-18,19.2,19.58,19.0,19.02,7700,14.6242179830704,14.913655630652,14.4718823790801,14.4871159394791,10109.2585033364,0.0,1.0
2003-02-19,19.2,19.2,19.12,19.12,3100,14.6242179830704,14.6242179830704,14.5632837414743,14.5632837414743,4069.96121562895,0.0,1.0
2003-02-20,19.14,19.34,19.05,19.14,11200,14.5785173018733,14.7308529058636,14.5099662800777,14.5785173018733,14704.376004853,0.0,1.0
2003-02-21,19.39,19.65,19.25,19.35,8000,14.7689368068612,14.9669730920486,14.662301884068,14.7384696860632,10503.1257177521,0.0,1.0
2003-02-24,19.27,19.3,19.05,19.24,9300,14.677535444467,14.7003857850656,14.5099662800777,14.6546851038685,12209.8836468869,0.0,1.0
2003-02-25,19.26,19.3,19.13,19.18,3400,14.6699186642675,14.7003857850656,14.5709005216738,14.6089844226714,4463.82843004466,0.0,1.0
2003-02-26,19.08,19.27,19.0,19.05,6000,14.5328166206762,14.677535444467,14.4718823790801,14.5099662800777,7877.34428831411,0.0,1.0
2003-02-27,19.31,20.0,19.0,19.0,8000,14.7080025652651,15.2335603990317,14.4718823790801,14.4718823790801,10503.1257177521,0.0,1.0
2003-02-28,19.23,19.28,19.0,19.21,15200,14.647068323669,14.6851522246666,14.4718823790801,14.6318347632699,19955.938863729,0.0,1.0
2003-03-03,19.51,19.73,19.19,19.73,7200,14.8603381692554,15.0279073336448,14.6166012028709,15.0279073336448,9452.81314597692,0.0,1.0
2003-03-04,19.6,20.58,19.37,20.58,17800,14.9288891910511,15.6753336506036,14.7537032464622,15.6753336506036,23369.4547219984,0.0,1.0
2003-03-05,19.35,20.09,19.0,20.09,12600,14.7384696860632,15.3021114208273,14.4718823790801,15.3021114208273,16542.4230054595,0.0,1.0
2003-03-06,19.6,19.6,19.0,19.01,10400,14.9288891910511,14.9288891910511,14.4718823790801,14.4794991592796,13654.0634330777,0.0,1.0
2003-03-07,19.6,19.68,19.6,19.62,5600,14.9288891910511,14.9898234326472,14.9288891910511,14.9441227514501,7352.18800242646,0.0,1.0
2003-03-10,19.66,19.69,19.55,19.55,9700,14.9745898722482,14.9974402128467,14.8908052900535,14.8908052900535,12735.0399327744,0.0,1.0
2003-03-11,19.89,20.1,19.72,19.75,21300,15.149775816837,15.3097282010269,15.0202905534453,15.0431408940438,27964.5722235151,0.0,1.0
2003-03-12,19.7,20.21,19.56,19.56,13000,15.0050569930462,15.3935127832215,14.898422070253,14.898422070253,17067.5792913472,0.0,1.0
2003-03-13,19.8,19.8,19.69,19.76,9100,15.0812247950414,15.0812247950414,14.9974402128467,15.0507576742433,11947.305503943,0.0,1.0
2003-03-14,19.8,20.0,19.65,19.71,8100,15.0812247950414,15.2335603990317,14.9669730920486,15.0126737732457,10634.414789224,0.0,1.0
2003-03-17,21.45,21.49,19.64,19.98,16200,16.3379935279615,16.3684606487596,14.9593563118491,15.2183268386327,21268.829578448,0.0,1.0
2003-03-18,21.67,21.67,20.78,21.16,11800,16.5055626923508,16.5055626923508,15.8276692545939,16.1171069021755,15492.1104336844,0.0,1.0
2003-03-19,21.26,21.67,21.26,21.6,7100,16.1932747041707,16.5055626923508,16.1932747041707,16.4522452309542,9321.524074505,0.0,1.0
2003-03-20,21.21,21.4,20.87,21.21,6100,16.1551908031731,16.2999096269639,15.8962202763896,16.1551908031731,8008.633359786,0.0,1.0
2003-03-21,21.58,21.97,20.39,21.96,15700,16.4370116705552,16.7340660983363,15.5306148268128,16.7264493181368,20612.3842210885,0.0,1.0
2003-03-24,20.55,21.57,20.55,21.57,8400,15.6524833100051,16.4293948903557,15.6524833100051,16.4293948903557,11028.2820036397,0.0,1.0
2003-03-25,20.97,20.98,20.37,20.55,5900,15.9723880783847,15.9800048585843,15.5153812664138,15.6524833100051,7746.0552168422,0.0,1.0
2003-03-26,20.83,21.23,20.83,20.98,7700,15.8657531555915,16.1704243635721,15.8657531555915,15.9800048585843,10109.2585033364,0.0,1.0
2003-03-27,20.73,20.73,20.58,20.58,4200,15.7895853535964,15.7895853535964,15.6753336506036,15.6753336506036,5514.14100181984,0.0,1.0
2003-03-28,20.44,20.73,20.44,20.58,4500,15.5686987278104,15.7895853535964,15.5686987278104,15.6753336506036,5908.00821623556,0.0,1.0
2003-03-31,20.1,21.42,20.1,20.41,22200,15.3097282010269,16.3151431873629,15.3097282010269,15.5458483872118,29146.173866762,0.0,1.0
2003-04-01,20.1,20.11,19.87,20.1,7200,15.3097282010269,15.3173449812264,15.134542256438,15.3097282010269,9452.81314597688,0.0,1.0
2003-04-02,20.15,20.25,19.99,20.19,4300,15.3478121020244,15.4239799040196,15.2259436188322,15.3782792228225,5645.43007329177,0.0,1.0
2003-04-03,20.05,20.25,20.05,20.25,7900,15.2716443000293,15.4239799040196,15.2716443000293,15.4239799040196,10371.8366462802,0.0,1.0
2003-04-04,20.01,20.072,19.99,20.07,35400,15.2411771792312,15.2884012164682,15.2259436188322,15.2868778604283,46476.3313010532,0.0,1.0
2003-04-07,20.32,21.1,20.0,20.0,15600,15.4772973654162,16.0714062209784,15.2335603990317,15.2335603990317,20481.0951496166,0.0,1.0
2003-04-08,20.36,20.57,20.29,20.29,9300,15.5077644862143,15.6677168704041,15.4544470248177,15.4544470248177,12209.8836468868,0.0,1.0
2003-04-09,20.6,20.8,20.46,20.54,10900,15.6905672110026,15.842902814993,15.5839322882094,15.6448665298056,14310.5087904373,0.0,1.0
2003-04-10,20.51,20.8,20.42,20.8,13000,15.622016189207,15.842902814993,15.5534651674114,15.842902814993,17067.5792913472,0.0,1.0
2003-04-11,19.85,20.62,19.85,20.62,4900,15.1573925970365,15.7453619824128,15.1573925970365,15.7453619824128,6417.00077221836,0.05,1.0
2003-04-14,19.99,20.12,19.85,19.85,44100,15.2642961216504,15.3635636802204,15.1573925970365,15.1573925970365,57753.006949965,0.0,1.0
2003-04-15,19.74,19.96,19.69,19.89,9100,15.0733969705542,15.2413882235189,15.035217140335,15.1879364612119,11917.2871484055,0.0,1.0
2003-04-16,18.95,19.6,18.16,19.44,50200,14.4701556530903,14.9664934459404,13.8669143356264,14.8443179892388,65741.5181153797,0.0,1.0
2003-04-17,19.11,19.35,18.69,19.24,45400,14.5923311097919,14.7755942948442,14.2716205359503,14.6915986683619,59455.4765425942,0.0,1.0
2003-04-21,19.09,19.1,18.83,19.1,7300,14.5770591777042,14.584695143748,14.3785240605641,14.584695143748,9560.02155861097,0.0,1.0
2003-04-22,18.5,19.14,18.5,18.87,34100,14.1265371811172,14.6152390079234,14.1265371811172,14.4090679247395,44657.0870066622,0.0,1.0
2003-04-23,18.44,18.5,18.43,18.45,9200,14.0807213848541,14.1265371811172,14.0730854188102,14.0883573508979,12048.2463478385,0.0,1.0
2003-04-24,18.38,18.43,18.3,18.43,7400,14.034905588591,14.0730854188102,13.9738178602402,14.0730854188102,9690.98075804403,0.0,1.0
2003-04-25,18.29,18.39,18.25,18.39,18100,13.9661818941964,14.0425415546349,13.935638030021,14.0425415546349,23703.6150973779,0.0,1.0
2003-04-28,18.89,18.89,18.25,18.28,25600,14.4243398568272,14.4243398568272,13.935638030021,13.9585459281525,33525.555054855,0.0,1.0
2003-04-29,19.65,19.75,18.88,18.9,13300,15.0046732761596,15.0810329365981,14.4167038907834,14.4319758228711,17417.5735245926,0.0,1.0
2003-04-30,19.7,19.78,19.39,19.65,10500,15.0428531063788,15.1039408347296,14.8061381590196,15.0046732761596,13750.7159404679,0.0,1.0
2003-05-01,19.479,19.75,19.11,19.75,8800,14.8740982568098,15.0810329365981,14.5923311097919,15.0810329365981,11524.4095501064,0.0,1.0
2003-05-02,19.74,20.23,19.39,19.49,14700,15.0733969705542,15.4475593067027,14.8061381590196,14.882497819458,19251.002316655,0.0,1.0
2003-05-05,19.73,19.73,19.44,19.66,15000,15.0657610045104,15.0657610045104,14.8443179892388,15.0123092422034,19643.8799149541,0.0,1.0
2003-05-06,19.9,20.05,19.36,19.36,66200,15.1955724272558,15.3101119179135,14.783230260888,14.783230260888,86694.9900246639,0.0,1.0
2003-05-07,20.09,20.46,19.55,20.05,18100,15.3406557820889,15.6231865257112,14.9283136157211,15.3101119179135,23703.6150973779,0.0,1.0
2003-05-08,19.55,19.91,19.55,19.69,8500,14.9283136157211,15.2032083932996,14.9283136157211,15.035217140335,11131.5319518073,0.0,1.0
2003-05-09,20.02,20.02,19.45,19.551,10200,15.2872040197819,15.2872040197819,14.8519539552827,14.9290772123255,13357.8383421688,0.0,1.0
2003-05-12,19.95,20.72,19.51,20.15,32300,15.233752257475,15.8217216428512,14.8977697515457,15.386471578352,42299.8214168679,0.0,1.0
2003-05-13,19.99,20.28,19.79,19.94,5300,15.2642961216504,15.485739136922,15.1115768007735,15.2261162914312,6940.83756995045,0.0,1.0
2003-05-14,19.1,20.6,19.1,20.6,12400,14.584695143748,15.7300900503251,14.584695143748,15.7300900503251,16238.9407296954,0.0,1.0
2003-05-15,18.92,19.85,18.92,19.82,62200,14.4472477549588,15.1573925970365,14.4472477549588,15.134484698905,81456.6220473428,0.0,1.0
2003-05-16,18.18,19.16,18.17,18.76,32700,13.8821862677141,14.6305109400111,13.8745503016702,14.3250722982572,42823.6582145998,0.0,1.0
2003-05-19,18.5,18.67,18.27,18.27,19700,14.1265371811172,14.2563486038626,13.9509099621087,13.9509099621087,25798.9622883063,0.0,1.0
2003-05-20,18.7,18.74,18.41,18.67,14900,14.2792565019941,14.3098003661695,14.0578134867226,14.2563486038626,19512.9207155211,0.0,1.0
2003-05-21,18.74,18.74,18.4,18.4,6500,14.3098003661695,14.3098003661695,14.0501775206787,14.0501775206787,8512.34796314678,0.0,1.0
2003-05-22,18.96,18.96,18.44,18.53,7200,14.4777916191341,14.4777916191341,14.0807213848541,14.1494450792487,9429.062359178,0.0,1.0
2003-05-23,18.63,18.96,18.571,18.75,5600,14.2258047396872,14.4777916191341,14.1807525400285,14.3174363322134,7333.71516824952,0.0,1.0
2003-05-27,19.08,19.12,18.64,18.86,4800,14.5694232116603,14.5999670758357,14.233440705731,14.4014319586957,6286.04157278532,0.0,1.0
2003-05-28,19.35,19.5,19.11,19.15,14300,14.7755942948442,14.8901337855019,14.5923311097919,14.6228749739672,18727.1655189229,0.0,1.0
2003-05-29,19.9,19.9,19.4,19.6,6000,15.1955724272558,15.1955724272558,14.8137741250634,14.9664934459404,7857.55196598162,0.0,1.0
2003-05-30,20.3,20.3,18.95,19.9,18800,15.5010110690097,15.5010110690097,14.4701556530903,15.1955724272558,24620.3294934091,0.0,1.0
2003-06-02,20.35,20.399,19.0,19.0,8500,15.5391908992289,15.5766071328437,14.5083354833095,14.5083354833095,11131.5319518073,0.0,1.0
2003-06-03,20.4,20.63,19.78,19.89,9000,15.5773707294481,15.7529979484566,15.1039408347296,15.1879364612119,11786.3279489725,0.0,1.0
2003-06-04,20.32,20.52,19.82,20.27,23700,15.5162830010974,15.6690023219743,15.134484698905,15.4781031708781,31037.3302656274,0.0,1.0
2003-06-05,20.34,20.4,20.01,20.4,4100,15.531554933185,15.5773707294481,15.2795680537381,15.5773707294481,5369.32717675414,0.0,1.0
2003-06-06,20.7,20.99,20.33,20.35,31100,15.8064497107635,16.0278927260351,15.5239189671412,15.5391908992289,40728.3110236716,0.0,1.0
2003-06-09,20.0,20.709,19.83,19.9,10400,15.2719320876942,15.813322080203,15.1421206649488,15.1955724272558,13619.7567410349,0.0,1.0
2003-06-10,20.98,20.98,20.01,20.24,11400,16.0202567599913,16.0202567599913,15.2795680537381,15.4551952727466,14929.3487353651,0.0,1.0
2003-06-11,21.01,21.1,20.52,20.97,21500,16.0431646581228,16.1118883525174,15.6690023219743,16.0126207939474,28156.2278781009,0.0,1.0
2003-06-12,21.0,21.17,20.73,21.1,8500,16.035528692079,16.1653401148244,15.8293576088951,16.1118883525174,11131.5319518073,0.0,1.0
2003-06-13,20.59,20.98,20.05,20.05,17500,15.7224540842812,16.0202567599913,15.3101119179135,15.3101119179135,22917.8599007798,0.0,1.0
2003-06-16,21.49,21.5,20.59,20.86,19200,16.4096910282275,16.4173269942713,15.7224540842812,15.9286251674651,25144.1662911412,0.0,1.0
2003-06-17,22.49,22.5,21.16,21.16,14900,17.1732876326122,17.180923598656,16.1577041487805,16.1577041487805,19512.920715521,0.0,1.0
2003-06-18,21.73,22.49,21.72,22.34,13000,16.5929542132798,17.1732876326122,16.5853182472359,17.0587481419545,17024.6959262936,0.0,1.0
2003-06-19,21.601,22.24,21.601,22.0,9100,16.4944502513142,16.982388481516,16.4944502513142,16.7991252964637,11917.2871484055,0.0,1.0
2003-06-20,22.99,22.99,21.56,21.719,22100,17.5550859348045,17.5550859348045,16.4631427905344,16.5845546506316,28941.9830746991,0.0,1.0
2003-06-23,22.05,23.2,21.89,22.45,42300,16.8373051266829,17.7154412217253,16.7151296699814,17.1427437684368,55395.7413601706,0.0,1.0
2003-06-24,22.62,22.8,21.89,22.06,11100,17.2725551911822,17.4100025799714,16.7151296699814,16.8449410927268,14536.471137066,0.0,1.0
2003-06-25,22.39,23.451,22.09,22.81,16700,17.0969279721737,17.9071039694259,16.8678489908583,17.4176385460153,21870.1863053156,0.0,1.0
2003-06-26,23.57,23.8,22.35,22.44,13300,17.9979719653477,18.1735991843562,17.0663841079983,17.1351078023929,17417.5735245926,0.0,1.0
2003-06-27,22.6,23.53,22.6,23.07,11300,17.2572832590945,17.9674281011723,17.2572832590945,17.6161736631553,14798.3895359321,0.0,1.0
2003-06-30,22.66,23.9,22.48,22.48,22400,17.3030990553576,18.2499588447946,17.1656516665683,17.1656516665683,29334.8606729981,0.0,1.0
2003-07-01,23.88,24.0,22.65,23.2,16200,18.2346869127069,18.3263185052331,17.2954630893137,17.7154412217253,21215.3903081505,0.0,1.0
2003-07-02,24.92,24.93,23.51,24.0,20300,19.028827381267,19.0364633473109,17.9521561690846,18.3263185052331,26584.7174849046,0.0,1.0
2003-07-03,23.97,25.399,23.55,24.835,11000,18.3034106071016,19.3945901547673,17.98270003326,18.9639216698943,14405.511937633,0.0,1.0
2003-07-07,23.86,24.4,23.08,24.19,16700,18.2194149806192,18.631757146987,17.6238096291992,18.4714018600662,21870.1863053156,0.0,1.0
2003-07-08,24.75,24.75,23.39,23.84,15900,18.8990159585216,18.8990159585216,17.8605245765584,18.2041430485315,20822.5127098514,0.0,1.0
2003-07-09,24.74,24.99,24.54,24.8,29300,18.8913799924778,19.082279143574,18.7386606716008,18.9371957887409,38371.045433877,0.0,1.0
2003-07-10,24.58,24.78,24.04,24.29,9800,18.7692045357762,18.9219238566532,18.3568623694085,18.5477615205047,12834.0015444367,0.0,1.0
2003-07-11,24.41,24.6,23.5,24.23,8700,18.6775729432501,18.8229534782446,17.9812766966971,18.5398440153605,11370.1603867513,0.05,1.0
2003-07-14,24.29,25.0,24.01,24.98,15300,18.5857536579903,19.1290177624437,18.371508659051,19.1137145482338,19995.7993008386,0.0,1.0
2003-07-15,24.1,24.11,23.631,23.921,6400,18.4403731229958,18.4480247301007,18.0815127497723,18.3034093558167,8364.2559166906,0.0,1.0
2003-07-16,24.0,24.25,23.62,23.66,5500,18.363857051946,18.5551472295704,18.0730959819568,18.1037024103768,7188.032428406,0.0,1.0
2003-07-17,23.05,23.935,23.05,23.935,9900,17.6369543769731,18.3141216057636,17.6369543769731,18.3141216057636,12938.4583711308,0.0,1.0
2003-07-18,22.59,23.0,22.11,23.0,12000,17.2849804501442,17.5986963414482,16.9177033091052,17.5986963414482,15682.9798437949,0.0,1.0
2003-07-21,21.86,22.46,21.86,22.05,9200,16.7264131314808,17.1855095577795,16.7264131314808,16.8717936664754,12023.6178802428,0.0,1.0
2003-07-22,21.64,22.4,21.11,21.79,8800,16.5580777751713,17.1395999151496,16.1525425986075,16.672851881746,11500.8518854496,0.0,1.0
2003-07-23,21.3,21.895,21.3,21.41,7400,16.2979231336021,16.7531937563482,16.2979231336021,16.3820908117568,9671.17090367351,0.0,1.0
2003-07-24,22.48,22.65,21.779,21.81,12400,17.2008127719894,17.330890092774,16.6644351139305,16.6881550959559,16205.7458385881,0.0,1.0
2003-07-25,22.4,22.65,22.2,22.65,14000,17.1395999151496,17.330890092774,16.98656777305,17.330890092774,18296.8098177607,0.0,1.0
2003-07-28,23.85,23.97,22.05,22.05,31000,18.2490829453713,18.3409022306311,16.8717936664754,16.8717936664754,40514.3645964703,0.0,1.0
2003-07-29,25.39,25.7,23.75,24.0,45600,19.4274304395379,19.6646302597922,18.1725668743216,18.363857051946,59595.3234064205,0.0,1.0
2003-07-30,24.95,25.89,24.67,24.98,25000,19.0907597269188,19.8100107947867,18.8765147279795,19.1137145482338,32672.8746745728,0.0,1.0
2003-07-31,25.23,25.61,24.5,24.5,14700,19.3050047258582,19.5957657958474,18.7464374071949,18.7464374071949,19211.6503086488,0.0,1.0
2003-08-01,24.94,25.32,24.7,25.25,15500,19.0831081198139,19.373869189803,18.8994695492944,19.3203079400682,20257.1822982351,0.0,1.0
2003-08-04,24.6,24.74,24.47,24.53,20200,18.8229534782446,18.9300759777143,18.7234825858799,18.7693922285098,26399.6827370548,0.0,1.0
2003-08-05,24.42,24.86,24.35,24.35,10400,18.685224550355,19.021895262974,18.6316633006202,18.6316633006202,13591.9158646223,0.0,1.0
2003-08-06,24.11,24.41,24.1,24.35,15000,18.4480247301007,18.6775729432501,18.4403731229958,18.6316633006202,19603.7248047437,0.0,1.0
2003-08-07,23.52,24.1,23.11,24.1,14100,17.9965799109071,18.4403731229958,17.682864019603,18.4403731229958,18427.501316459,0.0,1.0
2003-08-08,23.36,23.6,22.85,23.6,5400,17.8741541972274,18.0577927677469,17.4839222348736,18.0577927677469,7057.34092970772,0.0,1.0
2003-08-11,24.09,24.09,23.11,23.55,7300,18.4327215158908,18.4327215158908,17.682864019603,18.019534732222,9540.47940497523,0.0,1.0
2003-08-12,25.0,25.0,24.09,24.35,11000,19.1290177624437,19.1290177624437,18.4327215158908,18.6316633006202,14376.064856812,0.0,1.0
2003-08-13,25.65,25.66,24.84,24.84,15100,19.6263722242673,19.6340238313723,19.0065920487641,19.0065920487641,19734.4163034419,0.0,1.0
2003-08-14,25.65,25.72,25.31,25.31,9800,19.6263722242673,19.6799334740021,19.366217582698,19.366217582698,12807.7668724325,0.0,1.0
2003-08-15,25.6,25.65,25.01,25.1,5300,19.5881141887424,19.6263722242673,19.1366693695487,19.2055338334935,6926.64943100942,0.0,1.0
2003-08-18,26.31,26.32,25.26,25.26,24700,20.1313782931958,20.1390299003008,19.3279595471732,19.3279595471732,32280.8001784778,0.0,1.0
2003-08-19,26.3,26.48,25.71,26.45,24100,20.1237266860908,20.2614556139804,19.6722818668971,20.2385007926655,31496.6511862881,0.0,1.0
2003-08-20,26.4,26.4,25.93,26.35,32100,20.2002427571406,20.2002427571406,19.8406172232066,20.1619847216157,41951.9710821514,0.0,1.0
2003-08-21,26.79,27.0,26.4,26.48,19000,20.4986554342347,20.6593391834392,20.2002427571406,20.2614556139804,24831.3847526753,0.0,1.0
2003-08-22,25.38,27.0,25.318,27.0,31000,19.4197788324329,20.6593391834392,19.372338868382,20.6593391834392,40514.3645964702,0.0,1.0
2003-08-25,24.56,25.55,24.55,25.54,18600,18.7923470498247,19.5498561532175,18.7846954427197,19.5422045461125,24308.6187578822,0.0,1.0
2003-08-26,24.74,24.74,23.68,24.51,16200,18.9300759777143,18.9300759777143,18.1190056245867,18.7540890142998,21172.0227891232,0.0,1.0
2003-08-27,25.045,25.45,24.17,24.33,7500,19.1634499944161,19.4733400821677,18.4939343727306,18.6163600864102,9801.86240237184,0.0,1.0
2003-08-28,25.98,25.99,24.61,25.49,11000,19.8788752587315,19.8865268658365,18.8306050853496,19.5039465105876,14376.064856812,0.0,1.0
2003-08-29,26.71,26.9,25.48,25.865,21900,20.4374425773949,20.5828231123895,19.4962949034827,19.7908817770243,28621.4382149257,0.0,1.0
2003-09-02,26.96,26.99,26.5,26.5,16000,20.6287327550193,20.6516875763343,20.2767588281904,20.2767588281904,20910.6397917266,0.0,1.0
2003-09-03,27.35,27.45,26.54,26.96,22000,20.9271454321134,21.0036615031632,20.3073652566103,20.6287327550193,28752.1297136241,0.0,1.0
2003-09-04,27.03,27.39,26.52,26.8,32200,20.6822940047542,20.9577518605334,20.2920620424003,20.5063070413397,42082.6625808496,0.0,1.0
2003-09-05,27.14,27.55,26.56,27.0,19600,20.7664616829089,21.080177574213,20.3226684708202,20.6593391834392,25615.533744865,0.0,1.0
2003-09-08,26.99,27.3,26.5,27.0,23600,20.6516875763343,20.8888873965886,20.2767588281904,20.6593391834392,30843.1936927966,0.0,1.0
2003-09-09,26.711,27.0,26.62,26.99,19000,20.4382077381054,20.6593391834392,20.3685781134501,20.6516875763343,24831.3847526753,0.0,1.0
2003-09-10,25.0,26.73,25.0,26.7,18100,19.1290177624437,20.4527457916048,19.1290177624437,20.4297909702899,23655.1612643907,0.0,1.0
2003-09-11,25.44,26.1,25.001,25.28,18100,19.4656884750627,19.9706945439913,19.1297829231542,19.3432627613831,23655.1612643907,0.0,1.0
2003-09-12,26.5,26.6,24.79,25.275,5600,20.2767588281904,20.3532748992401,18.9683340132392,19.3394369578306,7318.72392710428,0.0,1.0
2003-09-15,27.47,27.64,25.03,25.03,11600,21.0189647173732,21.1490420381578,19.1519725837587,19.1519725837587,15160.2138490017,0.0,1.0
2003-09-16,27.27,27.51,26.72,27.37,18700,20.8659325752736,21.0495711457931,20.4450941844999,20.9424486463234,24439.3102565804,0.0,1.0
2003-09-17,27.2,27.22,26.37,26.72,7400,20.8123713255388,20.8276745397487,20.1772879358257,20.4450941844999,9671.17090367352,0.0,1.0
2003-09-18,26.25,27.2,26.15,26.65,18000,20.0854686505659,20.8123713255388,20.0089525795161,20.391532934765,23524.4697656924,0.0,1.0
2003-09-19,26.479,26.74,25.63,26.0,21400,20.2606904532699,20.4603973987098,19.6110690100573,19.8941784729415,27967.9807214343,0.0,1.0
2003-09-22,26.25,26.5,25.5,26.23,14300,20.0854686505659,20.2767588281904,19.5115981176926,20.070165436356,18688.8843138556,0.0,1.0
2003-09-23,26.49,26.49,25.55,26.245,7900,20.2691072210854,20.2691072210854,19.5498561532175,20.0816428470134,10324.628397165,0.0,1.0
2003-09-24,25.25,26.5,25.2,25.52,15800,19.3203079400682,20.2767588281904,19.2820499045433,19.5269013319026,20649.2567943299,0.0,1.0
2003-09-25,24.515,26.43,24.515,25.26,15500,18.7579148178523,20.2231975784555,18.7579148178523,19.3279595471732,20257.1822982351,0.0,1.0
2003-09-26,23.65,25.35,23.64,24.5,20400,18.0960508032718,19.3968240111179,18.0883991961668,18.7464374071949,26661.0657344513,0.0,1.0
2003-09-29,25.19,25.2,22.05,23.52,41100,19.2743982974383,19.2820499045433,16.8717936664754,17.9965799109071,53714.2059649976,0.0,1.0
2003-09-30,25.51,26.42,24.15,24.44,25200,19.5192497247976,20.2155459713505,18.4786311585206,18.700527764565,32934.2576719693,0.0,1.0
2003-10-01,27.1,27.2,26.12,26.12,26000,20.735855254489,20.8123713255388,19.9859977582012,19.9859977582012,33979.7896615557,0.0,1.0
2003-10-02,27.18,27.35,26.4,26.69,17500,20.7970681113288,20.9271454321134,20.2002427571406,20.4221393631849,22871.0122722009,0.0,1.0
2003-10-03,27.3,27.5,26.64,26.66,10500,20.8888873965886,21.0419195386881,20.38388132766,20.39918454187,13722.6073633205,0.0,1.0
2003-10-06,27.64,27.64,26.77,27.45,16300,21.1490420381578,21.1490420381578,20.4833522200248,21.0036615031632,21302.7142878214,0.0,1.0
2003-10-07,27.55,27.62,27.331,27.51,13800,21.080177574213,21.1337388239478,20.912607378614,21.0495711457931,18035.4268203641,0.0,1.0
2003-10-08,27.21,27.58,27.01,27.14,17100,20.8200229326438,21.1031323955279,20.6669907905442,20.7664616829089,22348.2462774077,0.0,1.0
2003-10-09,27.74,27.85,27.0,27.405,9100,21.2255581092076,21.3097257873623,20.6593391834392,20.9692292711908,11892.9263815445,0.0,1.0
2003-10-10,27.49,27.58,27.25,27.58,9900,21.072525967108,21.1415156847159,20.8885533868204,21.1415156847159,12914.9680690772,0.05,1.0
2003-10-13,28.28,28.28,27.35,27.5,20000,21.6781023772214,21.6781023772214,20.9652086286069,21.0801914912867,26090.8445839943,0.0,1.0
2003-10-14,28.2,28.28,27.87,28.28,19800,21.6167781837921,21.6781023772214,21.3638158858967,21.6781023772214,25829.9361381544,0.0,1.0
2003-10-15,27.45,27.97,27.25,27.94,18000,21.0418638703934,21.4404711276832,20.8885533868204,21.4174745551473,23481.7601255949,0.0,1.0
2003-10-16,27.86,27.86,27.0,27.25,17300,21.3561503617181,21.3561503617181,20.6969152823542,20.8885533868204,22568.580565155,0.0,1.0
2003-10-17,25.94,27.87,25.94,27.85,29100,19.8843697194173,21.3638158858967,19.8843697194173,21.3484848375394,37962.1788697118,0.0,1.0
2003-10-20,26.45,26.76,25.66,26.56,12600,20.2753114525285,20.5129427020666,19.6697350424151,20.3596322184936,16437.2320879164,0.0,1.0
2003-10-21,28.05,28.06,25.7,26.45,26000,21.5017953211124,21.5094608452911,19.7003971391297,20.2753114525285,33918.0979591926,0.0,1.0
2003-10-22,26.82,27.45,26.8,27.4,8100,20.5589358471385,21.0418638703934,20.5436047987812,21.0035362495002,10566.7920565177,0.0,1.0
2003-10-23,26.5,27.15,26.48,26.75,3600,20.3136390734217,20.8118981450339,20.2983080250644,20.5052771778879,4696.35202511898,0.0,1.0
2003-10-24,26.08,26.53,26.0,26.5,10300,19.9916870579184,20.3366356459577,19.9303628644892,20.3136390734217,13436.7849607571,0.0,1.0
2003-10-27,26.96,26.97,26.1,26.1,5600,20.6662531856396,20.6739187098182,20.0070181062757,20.0070181062757,7305.43648351841,0.0,1.0
2003-10-28,28.0,28.1,26.7,26.74,20500,21.4634677002192,21.5401229420057,20.4669495569947,20.4976116537093,26743.1156985941,0.0,1.0
2003-10-29,28.5,28.5,27.421,27.65,30700,21.8467439091516,21.8467439091516,21.0196338502753,21.1951743539664,40049.4464364314,0.0,1.0
2003-10-30,28.49,28.5,27.89,28.25,12200,21.839078384973,21.8467439091516,21.379146934254,21.6551058046854,15915.4151962365,0.0,1.0
2003-10-31,26.25,28.52,26.25,28.5,35000,20.1220009689555,21.8620749575089,20.1220009689555,21.8467439091516,45658.97802199,0.0,1.0
2003-11-03,28.89,28.98,26.84,26.84,41400,22.145699352119,22.2146890697268,20.5742668954958,20.5742668954958,54008.0482888682,0.0,1.0
2003-11-04,29.0,29.0,28.64,28.64,18900,22.2300201180841,22.2300201180841,21.9540612476527,21.9540612476527,24655.8481318747,0.0,1.0
2003-11-05,29.61,29.61,28.8,29.0,9300,22.6976170929818,22.6976170929818,22.0767096345111,22.2300201180841,12132.2427315573,0.0,1.0
2003-11-06,29.45,29.74,29.03,29.74,12300,22.5749687061234,22.7972689073042,22.2530166906201,22.7972689073042,16045.8694191565,0.0,1.0
2003-11-07,29.5,29.9,29.271,29.5,11700,22.6132963270166,22.9199172941626,22.4377558233255,22.6132963270166,15263.1440816367,0.0,1.0
2003-11-10,28.54,29.46,28.1,29.455,23000,21.8774060058662,22.582634230302,21.5401229420057,22.5788014682127,30004.4712715935,0.0,1.0
2003-11-11,28.02,28.29,27.53,27.55,31500,21.4787987485765,21.6857679014,21.1031880638226,21.1185191121799,41093.080219791,0.0,1.0
2003-11-12,27.95,27.96,27.51,27.8,24600,21.4251400793259,21.4328056035046,21.0878570154653,21.3101572166462,32091.738838313,0.0,1.0
2003-11-13,29.07,29.07,27.65,27.94,102300,22.2836787873347,22.2836787873347,21.1951743539664,21.4174745551473,133454.670047131,0.0,1.0
2003-11-14,28.53,29.1,28.53,29.06,13400,21.8697404816876,22.3066753598706,21.8697404816876,22.276013263156,17480.8658712762,0.0,1.0
2003-11-17,27.97,28.51,27.62,28.5,22100,21.4404711276832,21.8544094333303,21.1721777814305,21.8467439091516,28830.3832653137,0.0,1.0
2003-11-18,27.65,27.96,27.638,27.9,6600,21.1951743539664,21.4328056035046,21.185975724952,21.3868124584327,8609.97871271813,0.0,1.0
2003-11-19,29.22,29.22,27.55,27.55,17300,22.3986616500144,22.3986616500144,21.1185191121799,21.1185191121799,22568.5805651551,0.0,1.0
2003-11-20,29.0,29.36,28.09,28.305,13700,22.2300201180841,22.5059789885155,21.532457417827,21.697266187668,17872.2285400361,0.0,1.0
2003-11-21,29.45,29.45,28.95,29.35,10100,22.5749687061234,22.5749687061234,22.1916924971909,22.4983134643369,13175.8765149171,0.0,1.0
2003-11-24,29.45,29.55,29.036,29.5,19200,22.5749687061234,22.6516239479099,22.2576160051273,22.6132963270166,25047.2108006345,0.0,1.0
2003-11-25,29.51,29.8,29.05,29.441,21700,22.6209618511953,22.8432620523761,22.2683477389774,22.5680697343626,28308.5663736338,0.0,1.0
2003-11-26,29.161,29.51,29.01,29.3,25200,22.3534350573604,22.6209618511953,22.2376856422628,22.4599858434436,32874.4641758328,0.0,1.0
2003-11-28,29.0,29.71,29.0,29.5,2000,22.2300201180841,22.7742723347683,22.2300201180841,22.6132963270166,2609.08445839943,0.0,1.0
2003-12-01,29.72,30.0,29.51,29.75,17100,22.7819378589469,22.9965725359491,22.6209618511953,22.8049344314829,22307.6721193151,0.0,1.0
2003-12-02,29.4,29.89,29.0,29.01,12200,22.5366410852301,22.9122517699839,22.2300201180841,22.2376856422628,15915.4151962365,0.0,1.0
2003-12-03,29.73,30.38,29.16,29.401,36400,22.7896033831256,23.2878624547378,22.3526685049425,22.537407637648,47485.3371428696,0.0,1.0
2003-12-04,31.101,31.67,29.0,29.01,29900,23.8405467480184,24.2767150737836,22.2300201180841,22.2376856422628,39005.8126530716,0.0,1.0
2003-12-05,31.39,31.71,30.41,30.41,14500,24.0620803967814,24.3073771704982,23.3108590272737,23.3108590272737,18915.8623233959,0.0,1.0
2003-12-08,32.4,32.43,30.75,31.01,21100,24.836298338825,24.859294911361,23.5714868493478,23.7707904779927,27525.841036114,0.0,1.0
2003-12-09,31.07,32.27,31.07,32.27,14200,23.8167836230646,24.7366465245026,23.8167836230646,24.7366465245026,18524.499654636,0.0,1.0
2003-12-10,30.34,31.38,30.22,31.38,27000,23.2572003580232,24.0544148726028,23.1652140678794,24.0544148726028,35222.6401883923,0.0,1.0
2003-12-11,31.34,31.39,29.84,30.52,17700,24.0237527758882,24.0620803967814,22.8739241490907,23.3951797932389,23090.3974568349,0.0,1.0
2003-12-12,32.12,32.38,30.811,31.51,45000,24.6216636618228,24.8209672904677,23.6182465468376,24.1540666869252,58704.4003139873,0.0,1.0
2003-12-15,31.61,32.35,31.61,32.35,57700,24.2307219287117,24.7979707179318,24.2307219287117,24.7979707179318,75272.0866248236,0.0,1.0
2003-12-16,31.3,31.3,30.5,30.67,40000,23.9930906791736,23.9930906791736,23.3798487448816,23.5101626559186,52181.6891679885,0.0,1.0
2003-12-17,30.88,31.5,30.74,31.5,23000,23.6711386636703,24.1464011627466,23.5638213251692,24.1464011627466,30004.4712715934,0.0,1.0
2003-12-18,31.24,31.75,30.59,30.59,18800,23.9470975341017,24.3380392672128,23.4488384624894,23.4488384624894,24525.3939089546,0.0,1.0
2003-12-19,31.5,32.25,31.0,32.1,26200,24.1464011627466,24.7213154761453,23.7631249538141,24.6063326134655,34179.0064050325,0.0,1.0
2003-12-22,31.48,31.95,30.88,31.55,21100,24.1310701143893,24.4913497507858,23.6711386636703,24.1847287836398,27525.841036114,0.0,1.0
2003-12-23,32.19,32.19,30.63,31.75,36400,24.6753223310734,24.6753223310734,23.479500559204,24.3380392672128,47485.3371428696,0.0,1.0
2003-12-24,31.59,32.07,31.29,31.5,7400,24.2153908803544,24.5833360409296,23.9854251549949,24.1464011627466,9653.6124960779,0.0,1.0
2003-12-26,31.58,32.02,31.34,31.57,3500,24.2077253561757,24.5450084200363,24.0237527758882,24.2000598319971,4565.89780219902,0.0,1.0
2003-12-29,33.28,33.28,31.4,32.24,32900,25.5108644665462,25.5108644665462,24.0697459209601,24.7136499519666,42919.4393406707,0.0,1.0
2003-12-30,33.49,33.6,33.2,33.24,24800,25.6718404742978,25.756161240263,25.449540273117,25.4802023698316,32352.647284153,0.0,1.0
2003-12-31,32.63,33.8,32.63,33.64,32400,25.012605394934,25.909471723836,25.012605394934,25.7868233369776,42267.1682260707,0.0,1.0
2004-01-02,32.8,33.291,32.48,32.48,16100,25.142919305971,25.5192965431427,24.8976225322542,24.8976225322542,21003.1298901154,0.0,1.0
2004-01-05,34.6,34.64,32.26,33.35,63000,26.522713658128,26.5533757548426,24.7289810003239,25.5645231357967,82186.160439582,0.0,1.0
2004-01-06,34.83,35.07,34.25,34.491,55800,26.6990207142369,26.8829932945245,26.2544203118752,26.4391594445807,72793.4563893442,0.0,1.0
2004-01-07,35.0,35.02,33.98,34.06,24300,26.8293346252739,26.8446656736312,26.0474511590517,26.1087753524809,31700.3761695532,0.0,1.0
2004-01-08,35.32,35.58,34.06,34.99,34100,27.0746313989907,27.2739350276356,26.1087753524809,26.8216691010953,44484.8900157104,0.0,1.0
2004-01-09,35.06,36.0,35.06,35.06,49400,26.8753277703458,27.5958870431389,26.8753277703458,26.8753277703458,64444.3861224661,0.0,1.0
2004-01-12,34.99,35.58,34.55,35.13,23900,26.8216691010953,27.2739350276356,26.4843860372347,26.9289864395964,31178.5592778732,0.0,1.0
2004-01-13,35.3,35.3,33.6,34.5,41100,27.0976279715267,27.0976279715267,25.7926430550509,26.4835174225969,53540.8487238988,0.05,1.0
2004-01-14,35.85,36.0,34.75,35.3,54200,27.5198289739159,27.6349747018402,26.6754269691375,27.0976279715267,70606.1800689859,0.0,1.0
2004-01-15,36.63,36.63,35.46,35.96,51400,28.1185867591224,28.1185867591224,27.2204500813126,27.6042691743938,66958.6283311047,0.0,1.0
2004-01-16,36.62,37.19,35.28,36.64,52700,28.1109103772608,28.5484641433733,27.0822752078034,28.1262631409841,68652.134495121,0.0,1.0
2004-01-20,38.12,38.44,35.99,36.5,97400,29.2623676565042,29.5080118760761,27.6272983199786,28.0187937949214,126882.692596295,0.0,1.0
2004-01-21,38.4,38.57,37.71,38.0,41600,29.4773063486296,29.6078048402772,28.9476360001777,29.1702510741647,54192.1972485205,0.0,1.0
2004-01-22,37.78,38.45,37.58,37.75,43700,29.001370673209,29.5156882579377,28.8478430359766,28.9783415276241,56927.8610519314,0.0,1.0
2004-01-23,37.93,38.02,37.09,37.89,31500,29.1165164011333,29.1856038378879,28.4717003247571,29.0858108736869,41034.9570511634,0.0,1.0
2004-01-26,38.25,38.75,36.8,36.96,40400,29.3621606207053,29.7459797137864,28.24908525077,28.371907360556,52628.9607894285,0.0,1.0
2004-01-27,37.5,38.0,37.5,37.55,22600,28.7864319810836,29.1702510741647,28.7864319810836,28.8248138903917,29440.9533128981,0.0,1.0
2004-01-28,37.0,37.891,36.99,37.25,13800,28.4026128880025,29.086578511873,28.3949365061408,28.594522434543,17977.2192795573,0.0,1.0
2004-01-29,36.85,36.93,35.0,36.78,26500,28.2874671600781,28.3488782149711,26.867336515678,28.2337324870468,34521.471804947,0.0,1.0
2004-01-30,35.86,36.55,35.01,35.01,12400,27.5275053557775,28.0571757042295,26.8750128975396,26.8750128975396,16153.4434106167,0.0,1.0
2004-02-02,36.08,36.63,34.78,34.78,79700,27.6963857567332,28.1185867591224,26.6984561147223,26.6984561147223,103824.95482469,0.0,1.0
2004-02-03,36.27,37.0,35.96,36.7,21000,27.842237012104,28.4026128880025,27.6042691743938,28.1723214321538,27356.6380341089,0.0,1.0
2004-02-04,35.9,36.65,35.51,35.95,62000,27.558210883224,28.1339395228457,27.2588319906207,27.5965927925321,80767.2170530835,0.0,1.0
2004-02-05,34.82,36.0,34.82,35.94,16200,26.7291616421688,27.6349747018402,26.7291616421688,27.5889164106705,21103.6921977412,0.0,1.0
2004-02-06,36.9,36.94,35.4,35.98,25300,28.3258490693862,28.3565545968327,27.1743917901429,27.619621938117,32958.2353458551,0.0,1.0
2004-02-09,37.481,37.97,36.491,36.9,34400,28.7718468555465,29.1472219285798,28.0118850512459,28.3258490693862,44812.7784939689,0.0,1.0
2004-02-10,39.82,40.0,36.88,37.95,46800,30.56735257298,30.7055274464892,28.310496305663,29.1318691648566,60966.2219045855,0.0,1.0
2004-02-11,38.15,40.16,37.781,39.66,33900,29.285396802089,30.8283495562751,29.0021383113952,30.444530463194,44161.4299693473,0.0,1.0
2004-02-12,36.69,38.15,36.69,38.15,17200,28.1646450502922,29.285396802089,28.1646450502922,29.285396802089,22406.3892469844,0.0,1.0
2004-02-13,36.5,37.12,36.5,36.68,32000,28.0187937949214,28.4947294703419,28.0187937949214,28.1569686684306,41686.3055757849,0.0,1.0
2004-02-17,37.92,37.92,36.4,37.45,19900,29.1088400192717,29.1088400192717,27.9420299763051,28.7480500717755,25923.6712799413,0.0,1.0
2004-02-18,37.681,38.17,37.05,37.05,16700,28.9253744927789,29.3007495658123,28.4409947973106,28.4409947973106,21755.0407223628,0.0,1.0
2004-02-19,36.52,38.7,36.5,37.81,38100,28.0341465586446,29.7075978044783,28.0187937949214,29.0243998187939,49632.757576169,0.0,1.0
2004-02-20,34.956,36.77,34.93,36.77,24500,26.8335604354869,28.2260561051852,26.8136018426467,28.2260561051852,31916.0777064604,0.0,1.0
2004-02-23,33.78,35.02,33.78,34.8,31800,25.9308179285601,26.8826892794013,25.9308179285601,26.7138088784456,41425.7661659363,0.0,1.0
2004-02-24,34.85,34.9,32.89,33.55,45400,26.7521907877537,26.7905726970618,25.2476199428757,25.7542611457428,59142.4460356449,0.0,1.0
2004-02-25,35.2,35.2,34.28,34.658,36800,27.0208641529105,27.0208641529105,26.3146370216412,26.6048042560105,47939.2514121527,0.0,1.0
2004-02-26,35.81,35.81,34.68,35.15,32300,27.4891234464694,27.4891234464694,26.6216922961061,26.9824822436023,42077.114690558,0.0,1.0
2004-02-27,36.89,37.028,35.31,35.31,29500,28.3181726875246,28.424106757215,27.1053043533883,27.1053043533883,38429.5629526768,0.0,1.0
2004-03-01,37.35,37.35,36.68,37.15,46200,28.6712862531592,28.6712862531592,28.1569686684306,28.5177586159268,60184.6036750397,0.0,1.0
2004-03-02,35.45,37.4,35.36,37.4,19700,27.212773699451,28.7096681624674,27.1436862626964,28.7096681624674,25663.1318700927,0.0,1.0
2004-03-03,35.74,36.79,35.11,35.8,39500,27.4353887734381,28.2414088689084,26.9517767161559,27.4814470646078,51456.5334451095,0.0,1.0
2004-03-04,36.03,36.2,35.99,36.09,31400,27.6580038474251,27.7885023390727,27.6272983199786,27.7040621385948,40904.687346239,0.0,1.0
2004-03-05,35.28,36.2,35.25,35.855,18500,27.0822752078034,27.7885023390727,27.0592460622186,27.5236671648467,24099.8954110007,0.0,1.0
2004-03-08,34.65,35.95,34.52,35.58,38800,26.5986631505212,27.5965927925321,26.4988701863201,27.3125666636521,50544.6455106394,0.0,1.0
2004-03-09,34.1,35.6,33.87,34.63,36700,26.176462148132,27.3279194273753,25.9999053653147,26.583310386798,47808.9817072284,0.0,1.0
2004-03-10,33.34,35.0,33.33,33.8,11900,25.5930571266487,26.867336515678,25.5853807447871,25.9461706922833,15502.0948859951,0.0,1.0
2004-03-11,30.96,33.25,30.77,33.2,51100,23.7660782435826,25.5239696898941,23.6202269882118,25.485587780586,66567.8192163317,0.0,1.0
2004-03-12,33.35,33.35,31.46,33.0,32300,25.6007335085103,25.6007335085103,24.1498973366637,25.3320601433536,42077.114690558,0.0,1.0
2004-03-15,31.01,33.25,31.01,33.14,25400,23.8044601528907,25.5239696898941,23.8044601528907,25.4395294894163,33088.5050507794,0.0,1.0
2004-03-16,30.71,31.5,30.31,31.5,30300,23.5741686970421,24.1806028641102,23.2671134225772,24.1806028641102,39471.7205920713,0.0,1.0
2004-03-17,31.5,31.58,30.5,30.605,44700,24.1806028641102,24.2420139190032,23.412964677948,23.493566687495,58230.5581011747,0.0,1.0
2004-03-18,30.62,31.65,30.5,31.65,26900,23.5050812602875,24.2957485920345,23.412964677948,24.2957485920345,35042.5506246442,0.0,1.0
2004-03-19,30.12,31.99,30.0,31.9,34400,23.1212621672063,24.5567455753297,23.0291455848669,24.4876581385751,44812.7784939689,0.0,1.0
2004-03-22,29.0,30.0,28.89,29.81,51900,22.2615073987046,23.0291455848669,22.1770671982268,22.883294329496,67609.9768557264,0.0,1.0
2004-03-23,29.19,29.55,29.01,29.33,39100,22.4073586540755,22.6837084010939,22.2691837805663,22.5148280001382,50935.4546254122,0.0,1.0
2004-03-24,28.94,29.54,28.8,29.26,47000,22.2154491075349,22.6760320192322,22.1079797614722,22.4610933271068,61226.7613144342,0.0,1.0
2004-03-25,29.85,29.97,29.0,29.81,68600,22.9139998569425,23.006116439282,22.2615073987046,22.883294329496,89365.0175780892,0.0,1.0
2004-03-26,30.39,30.5,29.31,29.31,42900,23.3285244774701,23.412964677948,22.4994752364149,22.4994752364149,55885.7034125368,0.0,1.0
2004-03-29,31.6,32.26,30.315,30.315,56800,24.2573666827264,24.7640078855935,23.270951613508,23.270951613508,73993.1923970185,0.0,1.0
2004-03-30,33.1,33.25,32.29,32.47,53900,25.4088239619698,25.5239696898941,24.7870370311784,24.9252119046876,70215.3709542128,0.0,1.0
2004-03-31,32.8,33.3,32.31,33.3,38200,25.1785325061211,25.5623515992022,24.8023897949016,25.5623515992022,49763.0272810933,0.0,1.0
2004-04-01,33.6,33.85,32.07,33.0,32800,25.7926430550509,25.9845526015914,24.6181566302227,25.3320601433536,42728.4632151796,0.0,1.0
2004-04-02,34.44,34.95,33.52,33.61,48800,26.4374591314272,26.8289546063699,25.7312320001579,25.8003194369125,63571.616003072,0.0,1.0
2004-04-05,34.96,35.2,34.41,34.54,48100,26.8366309882315,27.0208641529105,26.4144299858423,26.5142229500434,62659.7280686019,0.0,1.0
2004-04-06,33.3,34.6,33.3,34.27,23700,25.5623515992022,26.5602812412131,25.5623515992022,26.3069606397796,30873.9200670658,0.0,1.0
2004-04-07,33.98,34.6,33.57,34.09,33300,26.0843455657925,26.5602812412131,25.769613909466,26.1687857662704,43379.8117398013,0.0,1.0
2004-04-08,34.28,35.03,33.56,33.97,25800,26.3146370216412,26.8903656612629,25.7619375276044,26.0766691839309,33609.5838704767,0.0,1.0
2004-04-12,35.29,35.565,34.1,34.4,42700,27.0899515896651,27.3010520908597,26.176462148132,26.4067536039807,55625.164002688,0.0,1.0
2004-04-13,34.69,36.0,34.07,34.34,40700,26.6677505872758,27.6748060288824,26.1911289278895,26.3986899731061,52943.4605059515,0.05,1.0
2004-04-14,33.27,35.13,33.22,34.06,23300,25.5761332383588,27.0059982165177,25.5376960077631,26.1834414817704,30309.1555230631,0.0,1.0
2004-04-15,33.84,34.89,33.42,34.04,33400,26.0143176671494,26.8214995096585,25.6914449301458,26.1680665895321,43447.458990142,0.0,1.0
2004-04-16,33.9,35.23,33.35,34.65,24800,26.0604423438642,27.0828726777091,25.6376328073119,26.6370008027993,32260.3887112432,0.0,1.0
2004-04-19,32.49,34.91,31.75,34.2,74100,24.9765124410664,26.8368744018968,24.4076414282504,26.2910657274383,96390.9194960931,0.0,1.0
2004-04-20,31.55,34.64,31.26,32.4,25100,24.2538925058678,26.6293133566802,24.0309565684129,24.9073254259941,32650.6353488791,0.0,1.0
2004-04-21,33.73,33.8,31.2,33.19,86100,25.929755759839,25.9835678826729,23.9848318916981,25.5146336694057,112000.785001533,0.0,1.0
2004-04-22,32.57,34.44,32.57,33.74,26500,25.0380120100194,26.4755644342975,25.0380120100194,25.9374432059581,34471.7863245138,0.0,1.0
2004-04-23,33.67,33.67,32.27,32.655,12700,25.8836310831242,25.8836310831242,24.8073886264454,25.1033553020321,16520.4409932575,0.0,1.0
2004-04-26,33.41,35.229,33.21,33.809,27800,25.6837574840267,27.0821039330972,25.530008561644,25.9904865841801,36162.8550876031,0.0,1.0
2004-04-27,35.12,35.21,34.38,34.39,44400,26.9983107703986,27.0674977854708,26.4294397575827,26.4371272037018,57756.5023701288,0.0,1.0
2004-04-28,33.76,35.42,33.3799,34.82,42800,25.9528180981964,27.2289341539726,25.6606182712081,26.7676873868246,55675.1869694034,0.0,1.0
2004-04-29,32.15,33.64,30.99,33.37,39400,24.7151392730158,25.8605687447668,23.8233955231963,25.6530076995501,51252.391742862,0.0,1.0
2004-04-30,30.88,32.69,30.88,31.15,34700,23.7388336158858,25.130261363449,23.7388336158858,23.9463946611024,45138.5277532312,0.0,1.0
2004-05-03,32.27,32.95,30.75,31.03,85400,24.8073886264454,25.3301349625465,23.638896816337,23.8541453076728,111090.209513716,0.0,1.0
2004-05-04,33.88,33.91,31.75,32.41,27600,26.045067451626,26.0681297899834,24.4076414282504,24.9150128721133,35902.6906625125,0.0,1.0
2004-05-05,33.89,34.25,33.0,34.0,23700,26.0527548977451,26.3295029580339,25.3685721931422,26.1373168050556,30829.4843732444,0.0,1.0
2004-05-06,32.8,33.47,32.22,33.16,15500,25.2148232707595,25.7298821607415,24.7689513958497,25.4915713310483,20162.7429445269,0.0,1.0
2004-05-07,30.68,33.84,30.68,33.02,35800,23.5850846935031,26.0143176671494,23.5850846935031,25.3839470853805,46569.43209123,0.0,1.0
2004-05-10,33.1,33.49,29.78,30.76,53100,25.4454466543335,25.7452570529798,22.893214542781,23.6465842624562,69073.654861573,0.0,1.0
2004-05-11,33.48,33.48,32.49,32.49,35700,25.7375696068606,25.7375696068606,24.9765124410664,24.9765124410664,46439.3498786847,0.0,1.0
2004-05-12,33.59,33.59,31.12,33.0,22400,25.8221315141711,25.8221315141711,23.923332322745,25.3685721931422,29138.4156101551,0.0,1.0
2004-05-13,33.05,33.6,32.58,33.5,14100,25.4070094237379,25.8298189602902,25.0456994561386,25.7529444990989,18341.5919688922,0.0,1.0
2004-05-14,32.07,33.41,31.56,33.37,13300,24.6536397040627,25.6837574840267,24.2615799519869,25.6530076995501,17300.9342685296,0.0,1.0
2004-05-17,30.73,32.2626,30.67,32.2626,25100,23.6235219240988,24.8016999163172,23.577397247384,24.8016999163172,32650.6353488791,0.0,1.0
2004-05-18,32.32,32.32,30.8,31.36,10800,24.8458258570411,24.8458258570411,23.6773340469327,24.1078310296042,14048.8789548962,0.0,1.0
2004-05-19,31.72,32.83,30.86,32.34,27100,24.384579089893,25.2378856091169,23.7234587236475,24.8612007492793,35252.2795997859,0.0,1.0
2004-05-20,32.44,32.9,31.17,31.75,21200,24.9380752104707,25.2916977319508,23.9617695533407,24.4076414282504,27577.429059611,0.0,1.0
2004-05-21,33.45,33.45,32.45,32.725,15100,25.7145072685032,25.7145072685032,24.9457626565898,25.157167424866,19642.4140943456,0.0,1.0
2004-05-24,33.68,33.68,33.1,33.265,26900,25.8913185292433,25.8913185292433,25.4454466543335,25.5722895152992,34992.1151746951,0.0,1.0
2004-05-25,35.9,35.93,33.54,33.8,59200,27.597931567691,27.6209939060484,25.7836942835754,25.9835678826729,77008.6698268385,0.0,1.0
2004-05-26,36.03,36.1,35.13,36.1,24000,27.6978683672398,27.7516804900737,27.0059982165177,27.7516804900737,31219.7310108804,0.0,1.0
2004-05-27,35.6,36.05,34.27,35.59,32600,27.367308184117,27.7132432594781,26.3448778502722,27.3596207379979,42406.8012897793,0.0,1.0
2004-05-28,36.34,36.5,35.24,35.6,22000,27.9361791969329,28.0591783348391,27.0905601238282,27.367308184117,28618.0867599738,0.0,1.0
2004-06-01,37.02,37.35,35.74,35.99,50400,28.4589255330341,28.7126112549655,27.4749324297849,27.6671185827633,65561.4351228488,0.0,1.0
2004-06-02,37.15,37.66,36.63,36.63,39900,28.5588623325828,28.9509220846586,28.1591151343878,28.1591151343878,51902.8028055887,0.0,1.0
2004-06-03,36.63,37.25,36.63,36.96,55800,28.1591151343878,28.6357367937741,28.1591151343878,28.4128008563192,72585.8746002971,0.0,1.0
2004-06-04,36.62,37.5,36.62,37.5,21300,28.1514276882687,28.8279229467525,28.1514276882687,28.8279229467525,27707.5112721564,0.0,1.0
2004-06-07,37.5,37.5,36.39,36.39,60400,28.8279229467525,28.8279229467525,27.9746164275286,27.9746164275286,78569.6563773824,0.0,1.0
2004-06-08,37.93,38.0,36.75,37.45,30700,29.1584831298752,29.2122952527092,28.2513644878174,28.7894857161568,39935.2392514179,0.0,1.0
2004-06-09,37.03,37.78,37.03,37.5,31200,28.4666129791532,29.0431714380882,28.4666129791532,28.8279229467525,40585.6503141445,0.0,1.0
2004-06-10,37.32,37.66,36.93,37.43,32800,28.6895489166081,28.9509220846586,28.3897385179618,28.7741108239185,42666.9657148699,0.0,1.0
2004-06-14,36.6,37.67,36.6,36.73,30300,28.1360527960304,28.9586095307778,28.1360527960304,28.2359895955792,39414.9104012366,0.0,1.0
2004-06-15,37.95,38.0,36.94,37.29,35900,29.1738580221135,29.2122952527092,28.397425964081,28.6664865782507,46699.5143037753,0.0,1.0
2004-06-16,38.25,38.25,37.28,37.53,45600,29.4044814056875,29.4044814056875,28.6587991321315,28.8509852851099,59317.4889206729,0.0,1.0
2004-06-17,38.0,38.45,37.56,38.25,31600,29.2122952527092,29.5582303280702,28.8740476234673,29.4044814056875,41105.9791643259,0.0,1.0
2004-06-18,38.3,38.305,37.11,37.11,145200,29.4429186362832,29.4467623593428,28.5281125481063,28.5281125481063,188879.372615827,0.0,1.0
2004-06-21,38.37,38.59,37.64,37.64,29800,29.4967307591171,29.6658545737381,28.9355471924204,28.9355471924204,38764.4993385099,0.0,1.0
2004-06-22,38.95,38.95,38.07,38.07,36700,29.9426026340269,29.9426026340269,29.2661073755431,29.2661073755431,47740.172004138,0.0,1.0
2004-06-23,39.29,39.5,38.51,38.95,29700,30.2039758020775,30.3654121705793,29.604355004785,29.9426026340269,38634.4171259645,0.0,1.0
2004-06-24,39.56,40.0,38.34,38.34,45600,30.4115368472941,30.749784476536,29.4736684207597,29.4736684207597,59317.4889206728,0.0,1.0
2004-06-25,39.4,40.12,38.7,40.04,199600,30.2885377093879,30.8420338299656,29.7504164810486,30.7805342610125,259644.096240489,0.0,1.0
2004-06-28,40.05,40.24,39.58,39.77,42600,30.7882217071317,30.9342831833952,30.4269117395324,30.5729732157959,55415.0225443127,0.0,1.0
2004-06-29,41.1,41.44,39.99,40.51,93300,31.5954035496407,31.8567767176913,30.7420970304169,31.1418442286118,121366.704304798,0.0,1.0
2004-06-30,41.7,42.0,41.461,41.66,81100,32.0566503167888,32.2872737003628,31.8729203545415,32.0259005323122,105496.674374267,0.0,1.0
2004-07-01,40.77,41.99,39.86,41.49,90700,31.3417178277093,32.2795862542436,30.6421602308681,31.8952139482869,117984.566778619,0.0,1.0
2004-07-02,40.49,40.91,40.0,40.74,26000,31.1264693363735,31.4493420733772,30.749784476536,31.3186554893519,33821.3752617872,0.0,1.0
2004-07-06,39.15,40.27,39.15,40.0,25700,30.0963515564096,30.9573455217526,30.0963515564096,30.749784476536,33431.1286241511,0.0,1.0
2004-07-07,38.59,39.69,38.09,39.5,26400,29.6658545737381,30.5114736468428,29.2814822677814,30.3654121705793,34341.7041119685,0.0,1.0
2004-07-08,37.6,39.4,37.6,39.39,30100,28.9047974079438,30.2885377093879,28.9047974079438,30.2808502632688,39154.7459761459,0.0,1.0
2004-07-09,38.34,39.38,37.6,37.83,28300,29.4736684207597,30.2731628171497,28.9047974079438,29.0816086686839,36813.2661503299,0.0,1.0
2004-07-12,38.5,39.19,37.3,37.61,16400,29.5966675586659,30.1271013408861,28.6741740243698,28.912484854063,21333.4828574349,0.0,1.0
2004-07-13,38.67,39.5,38.67,39.5,12300,29.7657913732868,30.40467440509,29.7657913732868,30.40467440509,15979.4508412386,0.05,1.0
2004-07-14,37.38,39.47,37.33,38.56,24500,28.7728285889181,30.381582247314,28.7343416592914,29.6811201281081,31828.9874479955,0.0,1.0
2004-07-15,37.96,37.96,37.0,37.05,26000,29.2192769725877,29.2192769725877,28.4803279237552,28.5188148533819,33777.7009652198,0.0,1.0
2004-07-16,36.89,38.0,36.46,37.36,28500,28.3956566785764,29.2500665162891,28.0646690837869,28.7574338170674,37025.5568272602,0.0,1.0
2004-07-19,37.55,37.75,36.01,36.01,22000,28.9036841496488,29.0576318681556,27.7182867171466,27.7182867171466,28581.1315859552,0.0,1.0
2004-07-20,38.23,38.58,37.37,37.44,18700,29.4271063925719,29.6965148999588,28.7651312029927,28.8190129044701,24293.9618480619,0.0,1.0
2004-07-21,36.2,38.66,36.2,38.24,31900,27.864537049728,29.7580939873615,27.864537049728,29.4348037784972,41442.6407996351,0.0,1.0
2004-07-22,35.95,36.94,35.5,36.94,16300,27.6721024015946,28.4341436082031,27.3257200349543,28.4341436082031,21176.0202205031,0.0,1.0
2004-07-23,37.0,37.51,35.76,36.94,18200,28.4803279237552,28.8728946059475,27.5258520690131,28.4341436082031,23644.3906756538,0.0,1.0
2004-07-26,36.06,36.71,35.25,35.98,33200,27.7567736467733,28.2571037319203,27.1332853868208,27.6951945593706,43131.525847896,0.0,1.0
2004-07-27,36.95,36.95,35.86,35.87,22300,28.4418409941285,28.4418409941285,27.6028259282665,27.6105233141918,28970.8742894,0.0,1.0
2004-07-28,35.94,36.72,35.54,35.54,23000,27.6644050156692,28.2648011178457,27.3565095786556,27.3565095786556,29880.2739307713,0.0,1.0
2004-07-29,37.75,37.75,36.195,36.195,30800,29.0576318681556,29.0576318681556,27.8606883567654,27.8606883567654,40013.5842203373,0.0,1.0
2004-07-30,36.74,38.0,36.7,37.93,19200,28.2801958896964,29.2500665162891,28.249406345995,29.1961848148117,24943.5330204699,0.0,1.0
2004-08-02,37.17,37.69,36.11,36.6,48500,28.6111834844859,29.0114475526036,27.7952605764,28.1724324867416,63008.4037235831,0.0,1.0
2004-08-03,36.64,37.65,36.39,36.64,27400,28.203222030443,28.9806580089022,28.0107873823095,28.203222030443,35596.5002479623,0.0,1.0
2004-08-04,38.01,38.29,35.2,35.62,63700,29.2577639022144,29.4732907081239,27.0947984571941,27.4180886660584,82755.3673647885,0.0,1.0
2004-08-05,37.93,39.15,37.5,37.75,50900,29.1961848148117,30.1352658977031,28.8651972200221,29.0576318681556,66126.3453511418,0.0,1.0
2004-08-06,35.43,37.67,35.43,37.26,19600,27.2718383334769,28.9960527807529,27.2718383334769,28.680459957814,25463.1899583964,0.0,1.0
2004-08-09,35.83,36.06,35.17,35.17,15900,27.5797337704905,27.7567736467733,27.0717062994181,27.0717062994181,20656.3632825767,0.0,1.0
2004-08-10,37.09,37.34,35.39,35.39,13200,28.5496043970832,28.7420390452167,27.2410487897756,27.2410487897756,17148.6789515731,0.0,1.0
2004-08-11,37.58,37.89,36.66,36.79,20400,28.9267763074249,29.1653952711104,28.2186168022936,28.3186828193231,26502.5038342493,0.0,1.0
2004-08-12,36.2,38.0,36.2,36.65,12200,27.864537049728,29.2500665162891,27.864537049728,28.2109194163683,15849.536606757,0.0,1.0
2004-08-13,36.5,37.01,35.93,36.74,4900,28.0954586274882,28.4880253096805,27.6567076297439,28.2801958896964,6365.79748959911,0.0,1.0
2004-08-16,37.15,37.15,35.79,35.79,12000,28.5957887126353,28.5957887126353,27.5489442267891,27.5489442267891,15589.7081377937,0.0,1.0
2004-08-17,37.68,37.749,36.21,37.31,19800,29.0037501666782,29.0568621295631,27.8722344356534,28.7189468874407,25723.0184273597,0.0,1.0
2004-08-18,37.75,37.96,37.49,37.68,14700,29.0576318681556,29.2192769725877,28.8574998340968,29.0037501666782,19097.3924687973,0.0,1.0
2004-08-19,37.82,38.24,37.37,37.37,23300,29.111513569633,29.4348037784972,28.7651312029927,28.7651312029927,30270.0166342161,0.0,1.0
2004-08-20,37.98,38.2,37.321,38.17,15100,29.2346717444384,29.4040142347959,28.7274140119586,29.3809220770199,19617.0494067238,0.0,1.0
2004-08-23,37.05,38.26,37.05,37.12,14300,28.5188148533819,29.4501985503479,28.5188148533819,28.5726965548592,18577.7355308708,0.0,1.0
2004-08-24,37.74,38.53,37.51,38.53,6700,29.0499344822303,29.6580279703321,28.8728946059475,29.6580279703321,8704.25371026816,0.0,1.0
2004-08-25,37.95,38.53,37.3,38.53,20800,29.2115795866624,29.6580279703321,28.7112495015154,29.6580279703321,27022.1607721758,0.0,1.0
2004-08-26,37.7,38.25,37.46,38.25,12500,29.0191449385289,29.4425011644226,28.8344076763208,29.4425011644226,16239.2793102018,0.0,1.0
2004-08-27,37.88,37.9,37.15,37.3,22400,29.157697885185,29.1730926570357,28.5957887126353,28.7112495015154,29100.7885238817,0.0,1.0
2004-08-30,37.15,37.95,36.85,37.61,26200,28.5957887126353,29.2115795866624,28.3648671348751,28.9498684652009,34037.5294341829,0.0,1.0
2004-08-31,37.87,37.88,36.81,36.81,33300,29.1500004992597,29.157697885185,28.3340775911737,28.3340775911737,43261.4400823776,0.0,1.0
2004-09-01,37.82,38.65,37.06,37.15,37200,29.111513569633,29.7503966014362,28.5265122393072,28.5957887126353,48328.0952271605,0.0,1.0
2004-09-02,37.7,37.84,36.85,37.84,19600,29.0191449385289,29.1269083414837,28.3648671348751,29.1269083414837,25463.1899583964,0.0,1.0
2004-09-03,36.98,37.82,36.46,37.82,22000,28.4649331519045,29.111513569633,28.0646690837869,29.111513569633,28581.1315859552,0.0,1.0
2004-09-07,37.48,37.74,37.01,37.08,16400,28.8498024481715,29.0499344822303,28.4880253096805,28.5419070111579,21305.9344549847,0.0,1.0
2004-09-08,37.22,37.75,37.01,37.01,39200,28.6496704141126,29.0576318681556,28.4880253096805,28.4880253096805,50926.3799167929,0.0,1.0
2004-09-09,37.58,37.73,37.02,37.44,28300,28.9267763074249,29.0422370963049,28.4957226956059,28.8190129044701,36765.7283582968,0.0,1.0
2004-09-10,36.59,37.1,36.3,37.08,59600,28.1647351008163,28.5573017830086,27.9415109089814,28.5419070111579,77428.8837510421,0.0,1.0
2004-09-13,35.81,36.94,35.48,36.28,69300,27.5643389986398,28.4341436082031,27.3103252631036,27.9261161371308,90030.5644957588,0.0,1.0
2004-09-14,34.81,35.93,34.77,35.93,44300,26.7946004061059,27.6567076297439,26.7638108624045,27.6567076297439,57552.0058753551,0.0,1.0
2004-09-15,35.02,35.02,34.65,34.81,80900,26.956245510538,26.956245510538,26.6714422313005,26.7946004061059,105100.615695626,0.0,1.0
2004-09-16,35.79,36.03,35.36,36.03,17300,27.5489442267891,27.7336814889973,27.2179566319995,27.7336814889973,22475.1625653193,0.0,1.0
2004-09-17,35.09,37.54,34.56,36.29,38000,27.0101272120154,28.8959867637235,26.6021657579724,27.9338135230561,49367.4091030134,0.0,1.0
2004-09-20,34.5,34.96,34.5,34.805,18100,26.5559814424204,26.910061194986,26.5559814424204,26.7907517131432,23514.4764411722,0.0,1.0
2004-09-21,35.06,36.35,34.7,35.0,33200,26.9870350542394,27.9799978386081,26.7099291609272,26.9408507386873,43131.5258478959,0.0,1.0
2004-09-22,33.88,35.19,33.88,34.83,40100,26.0787435150493,27.0871010712688,26.0787435150493,26.8099951779566,52095.6080271274,0.0,1.0
2004-09-23,33.91,34.94,33.86,34.42,28100,26.1018356728254,26.8946664231353,26.0633487431987,26.4944023550177,36505.8998893336,0.0,1.0
2004-09-24,34.03,34.92,33.3,34.0,13500,26.1942043039294,26.8792716512846,25.6322951313797,26.1711121461534,17538.421655018,0.0,1.0
2004-09-27,32.8,33.93,32.8,33.47,19500,25.2474258351127,26.117230444676,25.2474258351127,25.7631506921104,25333.2757239148,0.0,1.0
2004-09-28,32.66,32.99,32.39,32.7,31400,25.1396624321579,25.3936761676941,24.9318330121738,25.1704519758593,40793.069627227,0.0,1.0
2004-09-29,33.0,33.26,32.12,32.3,37200,25.4013735536195,25.6015055876783,24.7240035921896,24.8625565388457,48328.0952271605,0.0,1.0
2004-09-30,33.08,33.31,32.19,33.15,43100,25.4629526410222,25.639992517305,24.777885293667,25.5168343424996,55993.0350615758,0.0,1.0
2004-10-01,32.73,33.35,32.15,33.1,63100,25.1935441336353,25.6707820610064,24.7470957499656,25.4783474128729,81975.8819578987,0.0,1.0
2004-10-04,33.02,33.28,32.34,32.35,42900,25.4167683254702,25.616900359529,24.8933460825471,24.9010434684724,55733.2065926125,0.0,1.0
2004-10-05,33.1,33.34,32.98,33.34,76500,25.4783474128729,25.663084675081,25.3859787817688,25.663084675081,99384.3893784349,0.0,1.0
2004-10-06,33.1,33.31,32.98,33.1,37900,25.4783474128729,25.639992517305,25.3859787817688,25.4783474128729,49237.4948685318,0.0,1.0
2004-10-07,32.22,33.34,32.22,33.34,40300,24.800977451443,25.663084675081,24.800977451443,25.663084675081,52355.4364960906,0.0,1.0
2004-10-08,32.04,32.9,32.04,32.9,65700,24.6624245047869,25.3243996943661,24.6624245047869,25.3243996943661,85353.6520544207,0.0,1.0
2004-10-11,31.92,32.69,31.8949,32.0,40500,24.5700558736828,25.162754589934,24.5507354350102,24.6316349610856,52615.2649650539,0.0,1.0
2004-10-12,31.54,32.1,31.54,32.09,51800,24.27755520852,24.708608820339,24.27755520852,24.7009114344136,67295.5734614761,0.0,1.0
2004-10-13,31.31,32.03,31.31,31.55,42900,24.1390022618638,24.6940990880709,24.1390022618638,24.3240345372662,55644.3462504689,0.05,1.0
2004-10-14,31.1,31.99,31.0,31.94,26600,23.9770990208868,24.6632603755038,23.9000022394692,24.624711984795,34502.088817307,0.0,1.0
2004-10-15,30.9,31.54,30.9,31.22,31400,23.8229054580515,24.3163248591244,23.8229054580515,24.069615158588,40728.0296565203,0.0,1.0
2004-10-18,30.6,31.2,30.47,31.01,67300,23.5916151137986,24.0541958023044,23.4913892979556,23.9077119176109,87292.8788498029,0.0,1.0
2004-10-19,30.33,31.1,30.33,31.07,13700,23.3834538039709,23.9770990208868,23.3834538039709,23.9539699864615,17769.8728119213,0.0,1.0
2004-10-20,30.76,31.47,30.35,30.35,34200,23.7149699640668,24.2623571121321,23.3988731602545,23.3988731602545,44359.8284793947,0.0,1.0
2004-10-21,31.9,31.9,30.54,30.845,28500,24.5938732722279,24.5938732722279,23.545357044948,23.7805022282718,36966.5237328289,0.0,1.0
2004-10-22,31.91,32.49,31.49,31.49,34500,24.6015829503697,25.048744282592,24.2777764684156,24.2777764684156,44748.9497818455,0.0,1.0
2004-10-25,32.8,32.8,31.0,31.01,30700,25.2877443049867,25.2877443049867,23.9000022394692,23.9077119176109,39820.0799508017,0.0,1.0
2004-10-26,32.28,32.99,31.59,32.99,20800,24.886841041615,25.4342281896802,24.3548732498332,25.4342281896802,26979.0769699242,0.0,1.0
2004-10-27,32.85,33.25,32.3,33.0,43200,25.3262926956955,25.6346798213661,24.9022603978985,25.441937867822,56033.4675529197,0.0,1.0
2004-10-28,33.0,33.0,32.53,32.735,14300,25.441937867822,25.441937867822,25.0795829951591,25.2376313970653,18548.1154168229,0.0,1.0
2004-10-29,33.55,33.58,32.97,33.0,50200,25.865970165619,25.8890992000443,25.4188088333967,25.441937867822,65112.9646101057,0.0,1.0
2004-11-01,33.93,34.32,32.97,32.97,48100,26.1589379350061,26.4596153825349,25.4188088333967,25.4188088333967,62389.1154929497,0.0,1.0
2004-11-02,34.74,34.74,33.88,34.28,36700,26.783421864489,26.783421864489,26.1203895442973,26.4287766699678,47602.5059998182,0.0,1.0
2004-11-03,35.0,35.0,34.47,34.75,27000,26.9838734961749,26.9838734961749,26.5752605546613,26.7911315426307,35020.9172205747,0.0,1.0
2004-11-04,35.79,35.79,34.63,34.66,37200,27.5929380693742,27.5929380693742,26.6986154049296,26.7217444393549,48251.041503903,0.0,1.0
2004-11-05,36.09,36.09,35.41,35.46,12600,27.8242284136272,27.8242284136272,27.2999702999872,27.338518690696,16343.0947029348,0.0,1.0
2004-11-08,35.75,35.98,35.4,35.8,13600,27.5620993568072,27.7394219540677,27.2922606218454,27.600647747516,17640.1657111043,0.0,1.0
2004-11-09,35.64,35.79,35.31,35.33,23500,27.4772928972478,27.5929380693742,27.2228735185695,27.2382928748531,30481.1686919817,0.0,1.0
2004-11-10,36.1,36.17,35.12,35.25,33400,27.8319380917689,27.8859058387613,27.076389633876,27.176615449719,43322.1716728591,0.0,1.0
2004-11-11,36.35,36.45,35.91,36.19,42200,28.024680045313,28.1017768267307,27.6854542070754,27.9013251950448,54736.3965447502,0.0,1.0
2004-11-12,35.78,36.41,35.25,36.41,63500,27.5852283912325,28.0709381141636,27.176615449719,28.0709381141636,82364.009018759,0.0,1.0
2004-11-15,35.95,36.14,35.44,36.14,52500,27.7162929196425,27.862776804336,27.3230993344125,27.862776804336,68096.2279288952,0.0,1.0
2004-11-16,34.8,35.41,34.71,35.19,56500,26.8296799333396,27.2999702999872,26.7602928300637,27.1303573808684,73284.5119615729,0.0,1.0
2004-11-17,34.52,35.34,34.05,35.04,17700,26.6138089453702,27.2460025529948,26.2514540727072,27.0147122087419,22958.156844599,0.0,1.0
2004-11-18,33.3,34.42,33.14,34.35,33400,25.6732282120749,26.5367121639525,25.5498733618067,26.4827444169602,43322.1716728592,0.0,1.0
2004-11-19,32.03,33.28,32.03,32.9,34800,24.6940990880709,25.6578088557914,24.6940990880709,25.3648410864044,45138.0710842963,0.0,1.0
2004-11-22,33.4,33.48,31.9,32.4,70600,25.7503249934926,25.8120024186267,24.5938732722279,24.9793571793161,91573.213176762,0.0,1.0
2004-11-23,34.24,34.3,33.12,33.6,54900,26.3979379574008,26.4441960262514,25.5344540055232,25.9045185563279,71209.1983485019,0.0,1.0
2004-11-24,34.51,34.6,34.1,34.1,12100,26.6060992672284,26.6754863705043,26.2900024634161,26.2900024634161,15694.5591988502,0.0,1.0
2004-11-26,34.66,34.85,34.65,34.85,4100,26.7217444393549,26.8682283240484,26.7140347612131,26.8682283240484,5317.99113349467,0.0,1.0
2004-11-29,35.31,35.4,34.48,34.48,61800,27.2228735185695,27.2922606218454,26.5829702328031,26.5829702328031,80158.9883048712,0.0,1.0
2004-11-30,34.23,35.41,34.0,35.33,43300,26.390228279259,27.2999702999872,26.2129056819984,27.2382928748531,56163.1746537365,0.0,1.0
2004-12-01,32.24,34.63,31.9,34.63,103800,24.8560023290479,26.6986154049296,24.5938732722279,26.6986154049296,134635.970647987,0.0,1.0
2004-12-02,33.01,33.5,32.05,32.25,31500,25.4496475459638,25.8274217749102,24.7095184443544,24.8637120071897,40857.7367573371,0.0,1.0
2004-12-03,33.0,33.82,32.88,33.28,32800,25.441937867822,26.0741314754467,25.3494217301208,25.6578088557914,42543.9290679575,0.0,1.0
2004-12-06,32.48,33.18,32.48,32.82,34600,25.0410346044503,25.5807120743738,25.0410346044503,25.3031636612702,44878.6568826624,0.0,1.0
2004-12-07,32.16,32.55,31.9,32.1,52500,24.7943249039138,25.0950023514426,24.5938732722279,24.7480668350632,68096.2279288953,0.0,1.0
2004-12-08,32.98,32.98,31.8,32.08,31400,25.4265185115385,25.4265185115385,24.5167764908103,24.7326474787797,40728.0296565202,0.0,1.0
2004-12-09,32.1,32.75,32.08,32.5,22100,24.7480668350632,25.2491959142779,24.7326474787797,25.0564539607338,28665.2692805445,0.0,1.0
2004-12-10,32.7,32.8,32.01,32.75,22700,25.2106475235691,25.2877443049867,24.6786797317873,25.2491959142779,29443.5118854461,0.0,1.0
2004-12-13,34.15,34.28,32.43,32.93,34200,26.3285508541249,26.4287766699678,25.0024862137414,25.3879701208297,44359.8284793946,0.0,1.0
2004-12-14,33.93,34.2,33.41,33.41,29600,26.1589379350061,26.3670992448337,25.7580346716343,25.7580346716343,38393.3018418152,0.0,1.0
2004-12-15,33.98,34.03,33.15,33.24,37200,26.1974863257149,26.2360347164237,25.5575830399485,25.6269701432243,48251.041503903,0.0,1.0
2004-12-16,33.15,33.79,33.15,33.4,16100,25.5575830399485,26.0510024410214,25.5575830399485,25.7503249934926,20882.8432315279,0.0,1.0
2004-12-17,32.92,33.32,31.91,32.97,184600,25.3802604426879,25.6886475683585,24.6015829503697,25.4188088333967,239439.308108078,0.0,1.0
2004-12-20,32.76,33.83,32.67,33.44,42400,25.2569055924197,26.0818411535884,25.1875184891438,25.7811637060596,54995.8107463839,0.0,1.0
2004-12-21,33.51,33.72,32.76,33.71,29000,25.835131453052,25.997034694029,25.2569055924197,25.9893250158873,37615.0592369136,0.0,1.0
2004-12-22,34.08,34.08,33.42,33.54,12300,26.2745831071325,26.2745831071325,25.7657443497761,25.8582604874773,15953.9734004841,0.0,1.0
2004-12-23,33.37,34.08,33.37,34.08,26100,25.7271959590673,26.2745831071325,25.7271959590673,26.2745831071325,33853.5533132222,0.0,1.0
2004-12-27,33.61,33.85,33.22,33.22,11600,25.9122282344696,26.097260509872,25.6115507869408,25.6115507869408,15046.0236947655,0.0,1.0
2004-12-28,34.33,34.65,33.61,33.61,12600,26.4673250606766,26.7140347612131,25.9122282344696,25.9122282344696,16343.0947029349,0.0,1.0
2004-12-29,34.19,34.46,33.44,33.69,9900,26.3593895666919,26.5675508765196,25.7811637060596,25.9739056596037,12841.0029808774,0.0,1.0
2004-12-30,34.73,34.8,33.79,34.07,15300,26.7757121863472,26.8296799333396,26.0510024410214,26.2668734289908,19845.1864249924,0.0,1.0
2004-12-31,33.79,34.22,33.48,33.94,19900,26.0510024410214,26.3825186011172,25.8120024186267,26.1666476131478,25811.7130625717,0.0,1.0
2005-01-03,34.56,34.87,34.1,34.19,54900,26.6446476579372,26.8836476803319,26.2900024634161,26.3593895666919,71209.198348502,0.0,1.0
2005-01-04,32.44,34.92,32.1,34.16,33900,25.0101958918832,26.9221960710407,24.7480668350632,26.3362605322667,43970.7071769438,0.0,1.0
2005-01-05,32.01,32.61,31.05,31.86,158100,24.6786797317873,25.1412604202932,23.938550630178,24.5630345596609,205066.926391588,0.0,1.0
2005-01-06,32.2,32.98,31.59,32.0,23600,24.8251636164809,25.4265185115385,24.3548732498332,24.6709700536456,30610.8757927986,0.0,1.0
2005-01-07,31.75,33.0,31.46,31.46,41500,24.4782281001015,25.441937867822,24.2546474339903,24.2546474339903,53828.4468390315,0.0,1.0
2005-01-10,32.36,32.93,31.37,32.09,46100,24.9485184667491,25.3879701208297,24.1852603307144,24.7403571569215,59794.9734766109,0.0,1.0
2005-01-11,32.36,33.49,32.11,32.36,30200,24.9485184667491,25.8197120967685,24.755776513205,24.9485184667491,39171.5444467169,0.0,1.0
2005-01-12,32.72,33.13,31.61,32.99,46300,25.2646152705614,25.5811951073869,24.4075332733022,25.4730946753002,59962.7575475182,0.05,1.0
2005-01-13,31.89,32.75,31.62,31.93,64100,24.6237341374757,25.2877796488657,24.4152547327369,24.6546199752147,83015.394358443,0.0,1.0
2005-01-14,32.58,32.83,31.64,32.48,112300,25.1565148384747,25.3495513243439,24.4306976516065,25.079300244127,145438.826621734,0.0,1.0
2005-01-18,32.5,33.0,31.93,32.61,37000,25.0947431629965,25.4808161347349,24.6546199752147,25.179679216779,47918.4023597878,0.0,1.0
2005-01-19,32.93,33.02,31.86,31.86,28800,25.4267659186916,25.4962590536045,24.6005697591714,24.6005697591714,37298.6483232942,0.0,1.0
2005-01-20,32.26,32.82,31.71,32.1,50600,24.9094281365621,25.3418298649091,24.4847478676498,24.7858847856058,65531.6529568989,0.0,1.0
2005-01-21,32.41,32.95,31.72,32.74,20800,25.0252500280836,25.4422088375611,24.4924693270846,25.280058189431,26937.9126779347,0.0,1.0
2005-01-24,32.25,32.83,32.02,32.68,23700,24.9017066771273,25.3495513243439,24.7241131101277,25.2337294328223,30693.6793493776,0.0,1.0
2005-01-25,32.15,32.8,31.93,32.79,30700,24.8244920827796,25.3263869460396,24.6546199752147,25.3186654866048,39759.3230390672,0.0,1.0
2005-01-26,32.98,33.0,32.22,32.78,19700,25.4653732158654,25.4808161347349,24.878542298823,25.31094402717,25513.3115266978,0.0,1.0
2005-01-27,34.16,34.44,32.41,32.9,22300,26.376505429168,26.5927062933415,25.0252500280836,25.4036015403872,28880.5506114397,0.0,1.0
2005-01-28,32.51,33.84,32.24,33.77,38700,25.1024646224313,26.1294187272555,24.8939852176925,26.0753685112121,50120.0586844266,0.0,1.0
2005-01-31,33.19,33.35,32.29,33.35,23200,25.6275238639955,25.7510672149518,24.9325925148664,25.7510672149518,30046.1333715426,0.0,1.0
2005-02-01,33.73,33.96,33.08,33.2,23400,26.044482673473,26.2220762404727,25.5425878102131,25.6352453234303,30305.1517626766,0.0,1.0
2005-02-02,33.83,33.83,32.71,33.51,28100,26.1216972678207,26.1216972678207,25.2568938111267,25.8746105659081,36392.0839543253,0.0,1.0
2005-02-03,33.37,33.99,32.94,33.99,29600,25.7665101338213,26.245240618777,25.4344873781263,26.245240618777,38334.7218878303,0.0,1.0
2005-02-04,34.15,34.48,33.14,33.83,27800,26.3687839697333,26.6235921310806,25.5889165668217,26.1216972678207,36003.5563676243,0.0,1.0
2005-02-07,33.9,34.2,33.55,33.73,31100,26.1757474838641,26.4073912669071,25.9054964036472,26.044482673473,40277.3598213351,0.0,1.0
2005-02-08,34.36,34.45,33.77,33.78,20600,26.5309346178634,26.6004277527763,26.0753685112121,26.0830899706468,26678.8942868007,0.0,1.0
2005-02-09,32.63,34.47,32.59,33.96,20300,25.1951221356485,26.6158706716458,25.1642362979094,26.2220762404727,26290.3667000998,0.0,1.0
2005-02-10,33.69,33.9,32.83,33.6,21100,26.0135968357339,26.1757474838641,25.3495513243439,25.944103700821,27326.4402646357,0.0,1.0
2005-02-11,34.1,34.2,33.24,33.82,40200,26.3301766725594,26.4073912669071,25.6661311611694,26.1139758083859,52062.6966179316,0.0,1.0
2005-02-14,32.71,34.34,32.7,33.59,49300,25.2568938111267,26.5154916989939,25.2491723516919,25.9363822413863,63848.0334145279,0.0,1.0
2005-02-15,32.04,33.24,31.59,32.65,56700,24.7395560289972,25.6661311611694,24.3920903544326,25.210565054518,73431.7138864855,0.0,1.0
2005-02-16,31.88,32.08,31.5,31.71,49600,24.6160126780409,24.7704418667363,24.3225972195197,24.4847478676498,64236.561001229,0.0,1.0
2005-02-17,31.16,32.456,31.16,32.17,33400,24.0600675987376,25.0607687414835,24.0600675987376,24.8399350016492,43256.0713193759,0.0,1.0
2005-02-18,31.53,31.78,31.26,31.78,31500,24.345761597824,24.5387980836932,24.1372821930853,24.5387980836932,40795.3966036031,0.0,1.0
2005-02-22,28.5,31.73,28.42,31.36,93900,22.0061593890893,24.5001907865194,21.9443877136111,24.2144967874329,121609.134637407,0.0,1.0
2005-02-23,29.17,29.7,28.75,28.75,89900,22.5234971712187,22.9327345212614,22.1991958749585,22.1991958749585,116428.766814728,0.0,1.0
2005-02-24,29.27,29.61,28.762,29.61,43600,22.6007117655664,22.8632413863485,22.2084616262802,22.8632413863485,56466.0092672094,0.0,1.0
2005-02-25,30.45,30.45,29.33,29.58,32300,23.511843978869,23.511843978869,22.647040522175,22.8400770080442,41831.4701681391,0.0,1.0
2005-02-28,30.98,30.99,30.0,30.27,75700,23.9210813289118,23.9288027883465,23.1643783043045,23.3728577090432,98038.4610442142,0.0,1.0
2005-03-01,31.78,31.9,30.35,30.4,89400,24.5387980836932,24.6314555969104,23.4346293845214,23.4732366816952,115781.220836893,0.0,1.0
2005-03-02,31.38,32.24,31.35,31.35,24100,24.2299397063025,24.8939852176925,24.2067753279982,24.2067753279982,31211.7161316455,0.0,1.0
2005-03-03,31.67,31.87,31.17,31.64,23600,24.4538620299108,24.6082912186061,24.0677890581724,24.4306976516065,30564.1701538105,0.0,1.0
2005-03-04,32.05,32.05,31.5,31.97,27800,24.747277488432,24.747277488432,24.3225972195197,24.6855058129538,36003.5563676242,0.0,1.0
2005-03-07,31.9,32.02,31.9,31.99,30900,24.6314555969104,24.7241131101277,24.6314555969104,24.7009487318233,40018.3414302012,0.0,1.0
2005-03-08,31.32,31.58,31.0,31.5,34800,24.1836109496939,24.3843688949978,23.9365242477813,24.3225972195197,45069.2000573138,0.0,1.0
2005-03-09,31.0,31.22,30.58,30.96,48000,23.9365242477813,24.1063963553462,23.612222951521,23.9056384100422,62164.4138721571,0.0,1.0
2005-03-10,30.72,31.27,30.52,31.27,28200,23.7203233836078,24.14500365252,23.5658941949124,24.14500365252,36521.5931498923,0.0,1.0
2005-03-11,31.21,31.31,30.5,30.7,61700,24.0986748959114,24.1758894902591,23.5504512760429,23.7048804647383,79907.1736648353,0.0,1.0
2005-03-14,31.66,32.09,31.22,31.94,35400,24.446140570476,24.778163326171,24.1063963553462,24.6623414346495,45846.2552307158,0.0,1.0
2005-03-15,31.39,31.98,31.39,31.98,15500,24.2376611657373,24.6932272723886,24.2376611657373,24.6932272723886,20073.925312884,0.0,1.0
2005-03-16,31.57,31.57,30.8,30.8,12400,24.3766474355631,24.3766474355631,23.7820950590859,23.7820950590859,16059.1402503072,0.0,1.0
2005-03-17,31.43,31.48,30.68,31.13,16500,24.2685470034763,24.3071543006502,23.6894375458687,24.0369032204333,21369.017268554,0.0,1.0
2005-03-18,30.75,31.5,30.19,31.5,99800,23.7434877619121,24.3225972195197,23.3110860335651,24.3225972195197,129250.17717586,0.0,1.0
2005-03-21,31.09,31.28,30.75,31.28,27500,24.0060173826942,24.1527251119548,23.7434877619121,24.1527251119548,35615.0287809233,0.0,1.0
2005-03-22,30.94,31.38,30.49,31.38,24600,23.8901954911727,24.2299397063025,23.5427298166081,24.2299397063025,31859.2621094805,0.0,1.0
2005-03-23,29.86,30.92,29.83,30.3,27800,23.0562778722177,23.8747525723032,23.0331134939134,23.3960220873475,36003.5563676244,0.0,1.0
2005-03-24,30.47,30.8,29.68,30.09,10000,23.5272868977386,23.7820950590859,22.9172916023919,23.2338714392174,12950.9195566994,0.0,1.0
2005-03-28,30.31,30.7,30.1,30.17,11200,23.4037435467823,23.7048804647383,23.2415928986522,23.2956431146955,14505.0299035033,0.0,1.0
2005-03-29,29.28,31.18,29.28,30.01,15900,22.6084332250012,24.0755105176071,22.6084332250012,23.1720997637393,20591.962095152,0.0,1.0
2005-03-30,30.83,30.89,29.57,29.57,18000,23.8052594373902,23.8515881939988,22.8323555486094,22.8323555486094,23311.6552020589,0.0,1.0
2005-03-31,30.3,32.42,29.94,30.5,69400,23.3960220873475,25.0329714875184,23.1180495476959,23.5504512760429,89879.3817234939,0.0,1.0
2005-04-01,29.5,30.96,29.21,30.51,46000,22.7783053325661,23.9056384100422,22.5543830089578,23.5581727354777,59574.2299608171,0.0,1.0
2005-04-04,30.13,30.42,29.31,29.31,19200,23.2647572769565,23.4886796005647,22.6315976033055,22.6315976033055,24865.7655488628,0.0,1.0
2005-04-05,30.02,30.43,29.85,29.86,24700,23.179821223174,23.4964010599995,23.048556412783,23.0562778722177,31988.7713050475,0.0,1.0
2005-04-06,29.74,30.45,29.72,30.45,36200,22.9636203590005,23.511843978869,22.948177440131,23.511843978869,46882.3287952518,0.0,1.0
2005-04-07,30.42,30.54,29.82,29.82,14700,23.4886796005647,23.581337113782,23.0253920344787,23.0253920344787,19037.8517483481,0.0,1.0
2005-04-08,29.45,30.72,29.32,30.72,22500,22.7396980353922,23.7203233836078,22.6393190627402,23.7203233836078,29139.5690025737,0.0,1.0
2005-04-11,29.31,29.91,29.126,29.17,23300,22.6315976033055,23.0948851693916,22.4895227497057,22.5234971712187,30175.6425671096,0.0,1.0
2005-04-12,28.05,29.86,26.91,28.95,148600,21.6973010116985,23.0973764067493,20.8154855695119,22.3934710976354,192108.225707549,0.05,1.0
2005-04-13,28.145,28.73,28.0,28.26,40100,21.7707856318808,22.2232961877397,21.6586248958132,21.8597406984171,51840.7796155631,0.0,1.0
2005-04-14,27.64,28.29,27.64,27.85,42200,21.3801568614384,21.8829463679484,21.3801568614384,21.542596548157,54555.633410892,0.0,1.0
2005-04-15,27.84,28.45,27.61,27.61,35900,21.5348613249799,22.0067099387816,21.3569511919072,21.3569511919072,46411.0720249058,0.0,1.0
2005-04-18,27.83,28.12,27.25,27.85,25900,21.5271261018029,21.7514475739381,21.0784831575324,21.542596548157,33483.1968090545,0.0,1.0
2005-04-19,28.32,28.73,27.96,28.01,66400,21.9061520374796,22.2232961877397,21.6276840031048,21.6663601189902,85841.0914332517,0.0,1.0
2005-04-20,27.48,28.51,27.14,28.51,39600,21.2563932906052,22.053121277844,20.9933957025846,22.053121277844,51194.3858547706,0.0,1.0
2005-04-21,29.081,29.31,28.08,28.08,22500,22.4948025212551,22.6719391320101,21.7205066812298,21.7205066812298,29087.7192356651,0.0,1.0
2005-04-22,27.12,29.08,27.03,29.08,35500,20.9779252562305,22.4940289989374,20.9083082476368,22.4940289989374,45893.9570162716,0.0,1.0
2005-04-25,28.765,28.88,26.91,27.25,36700,22.2503694688595,22.3393245353958,20.8154855695119,21.0784831575324,47445.3020421737,0.0,1.0
2005-04-26,27.37,28.5,26.94,28.5,35500,21.1713058356574,22.045386054667,20.8386912390431,22.045386054667,45893.9570162716,0.0,1.0
2005-04-27,26.47,28.29,25.54,26.6,30800,20.4751357497205,21.8829463679484,19.7557599942524,20.5756936510225,39817.8556648216,0.0,1.0
2005-04-28,26.19,26.87,26.02,26.87,45400,20.2585495007624,20.7845446768035,20.1270507067521,20.7845446768035,58692.5534799642,0.0,1.0
2005-04-29,26.85,26.91,26.28,26.28,27000,20.7690742304494,20.8154855695119,20.3281665093561,20.3281665093561,34905.2630827982,0.0,1.0
2005-05-02,26.41,26.84,26.28,26.72,47600,20.428724410658,20.7613390072723,20.3281665093561,20.6685163291474,61536.6860274517,0.0,1.0
2005-05-03,26.13,26.35,25.83,26.29,34800,20.2121381616999,20.3823130715956,19.9800814663876,20.3359017325331,44989.0057511621,0.0,1.0
2005-05-04,27.0,27.0,25.816,26.03,34100,20.8851025781055,20.8851025781055,19.9692521539397,20.1347859299292,44084.0544860526,0.0,1.0
2005-05-05,26.88,27.05,26.5,26.89,28600,20.7922798999806,20.9237786939909,20.4983414192517,20.8000151231577,36973.7231173344,0.0,1.0
2005-05-06,26.46,27.07,26.33,27.05,20200,20.4674005265434,20.9392491403451,20.3668426252414,20.9237786939909,26114.3079360194,0.0,1.0
2005-05-09,26.88,26.93,26.18,26.26,25300,20.7922798999806,20.830956015866,20.2508142775853,20.3126960630019,32707.5242961035,0.0,1.0
2005-05-10,26.37,26.54,25.8,26.34,24200,20.3977835179497,20.52928231196,19.9568757968564,20.3745778484185,31285.4580223599,0.0,1.0
2005-05-11,26.94,27.09,25.89,26.22,29100,20.8386912390431,20.9547195866992,20.0264928054501,20.2817551702936,37620.1168781269,0.0,1.0
2005-05-12,27.61,27.61,27.07,27.07,18500,21.3569511919072,21.3569511919072,20.9392491403451,20.9392491403451,23916.5691493246,0.0,1.0
2005-05-13,26.9,27.68,26.5,27.61,23100,20.8077503463348,21.4110977541467,20.4983414192517,21.3569511919072,29863.3917486162,0.0,1.0
2005-05-16,26.31,27.47,26.15,26.7,36000,20.3513721788873,21.2486580674281,20.2276086080541,20.6530458827933,46540.3507770642,0.0,1.0
2005-05-17,25.81,26.59,25.76,26.59,47800,19.9646110200335,20.5679584278454,19.9259349041481,20.5679584278454,61795.2435317685,0.0,1.0
2005-05-18,26.0,26.38,25.79,26.26,75500,20.1115802603979,20.4055187411268,19.9491405736793,20.3126960630019,97605.4578796765,0.0,1.0
2005-05-19,26.57,26.7,26.2,26.26,26800,20.5524879814913,20.6530458827933,20.2662847239394,20.3126960630019,34646.7055784811,0.0,1.0
2005-05-20,26.19,26.41,26.0101,26.28,22200,20.2585495007624,20.428724410658,20.1193928358068,20.3281665093561,28699.8829791896,0.0,1.0
2005-05-23,28.89,29.4,26.01,26.43,90900,22.3470597585729,22.7415561406038,20.119315483575,20.4441948570122,117514.385712087,0.0,1.0
2005-05-24,30.09,31.19,28.79,29.3,105300,23.2752865398221,24.1261610893004,22.2697075268022,22.664203908833,136130.526022913,0.0,1.0
2005-05-25,30.1,30.55,29.62,29.63,95000,23.2830217629991,23.6311068059676,22.9117310504995,22.9194662736766,122814.814550586,0.0,1.0
2005-05-26,31.71,31.71,29.98,29.98,99900,24.5283926945084,24.5283926945084,23.1901990848742,23.1901990848742,129149.473406353,0.0,1.0
2005-05-27,31.25,31.72,30.93,31.7,48900,24.1725724283629,24.5361279176855,23.9250452866965,24.5206574713313,63217.3098055122,0.0,1.0
2005-05-31,29.9,31.2,29.8,31.2,157900,23.1283172994576,24.1338963124775,23.0509650676869,24.1338963124775,204131.14965829,0.0,1.0
2005-06-01,30.77,31.08,29.52,30.1,69600,23.8012817158632,24.0410736343526,22.8343788187287,23.2830217629991,89978.0115023243,0.0,1.0
2005-06-02,30.6,30.8,30.091,30.66,39600,23.6697829218529,23.8244873853945,23.2760600621398,23.7161942609154,51194.3858547707,0.0,1.0
2005-06-03,29.9,30.59,29.69,30.59,38300,23.1283172994576,23.6620476986759,22.965877612739,23.6620476986759,49513.76207671,0.0,1.0
2005-06-06,29.56,30.14,29.36,30.14,35400,22.865319711437,23.3139626557074,22.7106152478955,23.3139626557074,45764.6782641132,0.0,1.0
2005-06-07,29.48,29.98,29.36,29.68,36100,22.8034379260204,23.1901990848742,22.7106152478955,22.9581423895619,46669.6295292228,0.0,1.0
2005-06-08,29.27,29.73,29.05,29.39,36400,22.6409982393018,22.9968185054473,22.4708233294061,22.7338209174267,47057.4657856983,0.0,1.0
2005-06-09,29.5,29.5,28.44,29.0,56600,22.8189083723746,22.8189083723746,21.9989747156045,22.4321472135208,73171.7737217175,0.0,1.0
2005-06-10,29.22,29.84,29.0,29.84,34000,22.6023221234164,23.0819059603952,22.4321472135208,23.0819059603952,43954.7757338941,0.0,1.0
2005-06-13,29.84,30.19,29.0,29.0,34500,23.0819059603952,23.3526387715928,22.4321472135208,22.4321472135208,44601.1694946865,0.0,1.0
2005-06-14,30.0,30.0,29.61,30.0,32900,23.2056695312284,23.2056695312284,22.9039958273224,23.2056695312284,42532.7094601503,0.0,1.0
2005-06-15,29.92,30.0,28.8,30.0,39700,23.1437877458118,23.2056695312284,22.2774427499792,23.2056695312284,51323.6646069291,0.0,1.0
2005-06-16,30.13,30.38,29.29,29.29,23300,23.3062274325304,23.4996080119573,22.656468685656,22.656468685656,30121.9492529332,0.0,1.0
2005-06-17,29.96,30.67,29.75,30.21,58000,23.1747286385201,23.7239294840925,23.0122889518015,23.368109217947,74981.6762519367,0.0,1.0
2005-06-20,29.47,29.68,29.06,29.66,34800,22.7957027028433,22.9581423895619,22.4785585525832,22.9426719432078,44989.0057511622,0.0,1.0
2005-06-21,29.42,29.74,29.1,29.36,7900,22.757026586958,23.0045537286244,22.5094994452915,22.7106152478955,10213.0214205224,0.0,1.0
2005-06-22,29.92,30.03,29.02,29.78,15100,23.1437877458118,23.2288752007596,22.4476176598749,23.0354946213327,19521.0915759352,0.0,1.0
2005-06-23,28.73,29.94,28.6,29.77,20900,22.2232961877397,23.1592581921659,22.1227382864377,23.0277593981556,27019.259201129,0.0,1.0
2005-06-24,29.48,29.54,28.24,28.52,102800,22.8034379260204,22.8498492650829,21.844270252063,22.0608565010211,132898.55721895,0.0,1.0
2005-06-27,30.32,30.35,29.1,29.69,33000,23.4531966728948,23.476402342426,22.5094994452915,22.965877612739,42661.9882123089,0.0,1.0
2005-06-28,30.71,30.8,29.73,30.32,43100,23.7548703768008,23.8244873853945,22.9968185054473,23.4531966728948,55719.1421803185,0.0,1.0
2005-06-29,30.79,30.92,29.81,30.79,19300,23.8167521622174,23.9173100635194,23.0587002908639,23.8167521622174,24950.7991665928,0.0,1.0
2005-06-30,30.56,31.0,30.5,30.93,16600,23.6388420291446,23.979191848936,23.5924306900822,23.9250452866965,21460.272858313,0.0,1.0
2005-07-01,30.2,30.37,29.81,30.37,17200,23.3603739947699,23.4918727887802,23.0587002908639,23.4918727887802,22235.945371264,0.0,1.0
2005-07-05,31.65,31.67,30.35,30.35,30700,24.4819813554459,24.4974518018001,23.476402342426,23.476402342426,39688.5769126632,0.0,1.0
2005-07-06,30.89,31.8,30.85,31.65,27000,23.8941043939882,24.5980097031021,23.8631635012798,24.4819813554459,34905.2630827981,0.0,1.0
2005-07-07,30.93,30.95,30.0,30.74,7600,23.9250452866965,23.9405157330506,23.2056695312284,23.778076046332,9825.18516404687,0.0,1.0
2005-07-08,31.7,31.81,30.15,30.91,17200,24.5206574713313,24.6057449262792,23.3216978788845,23.9095748403423,22235.945371264,0.0,1.0
2005-07-11,31.48,32.0,30.67,30.67,46600,24.3504825614356,24.7527141666436,23.7239294840925,23.7239294840925,60243.8985058666,0.0,1.0
2005-07-12,31.74,32.0,31.19,31.43,26200,24.5515983640396,24.7527141666436,24.1261610893004,24.3118064455503,33871.0330655301,0.0,1.0
2005-07-13,31.1,31.9,30.79,31.42,11300,24.0952201965921,24.7150329347681,23.8550427605489,24.3431452918625,14585.0503598927,0.05,1.0
2005-07-14,31.64,32.26,31.35,31.55,39200,24.5135937948609,24.9939486669473,24.2889116772721,24.4438648618161,50595.9269121942,0.0,1.0
2005-07-15,31.51,31.87,31.32,31.32,20100,24.4128742249073,24.6917899570865,24.2656686995905,24.2656686995905,25943.3196667118,0.0,1.0
2005-07-18,30.9,31.58,30.67,31.24,19900,23.9402670120481,24.4671078394977,23.7620708498225,24.2036874257729,25685.1771824659,0.0,1.0
2005-07-19,31.97,31.99,30.88,31.29,5700,24.7692665493585,24.7847618678129,23.9247716935937,24.2424257219089,7357.06080100783,0.0,1.0
2005-07-20,32.56,32.75,31.4,31.57,33000,25.2263784437633,25.3735839690801,24.3276499734081,24.4593601802705,42593.5099005717,0.0,1.0
2005-07-21,30.93,32.575,30.92,32.57,27000,23.9635099897297,25.2379999326041,23.9557623305025,25.2341261029905,34849.235373195,0.0,1.0
2005-07-22,31.415,31.66,29.72,30.96,31100,24.3392714622489,24.5290891133153,23.0260432232385,23.9867529674113,40141.1563002357,0.0,1.0
2005-07-25,31.25,31.82,31.24,31.63,8200,24.2114350850001,24.6530516609505,24.2036874257729,24.5058461356337,10583.8418540814,0.0,1.0
2005-07-26,32.21,32.3,31.12,31.85,17800,24.9552103708113,25.0249393038561,24.1107155150465,24.6762946386321,22974.6810978841,0.0,1.0
2005-07-27,32.53,32.76,31.8,32.76,15700,25.2031354660817,25.3813316283073,24.6375563424961,25.3813316283073,20264.1850133023,0.0,1.0
2005-07-28,33.34,33.34,32.11,32.8,19500,25.8306958634849,25.8306958634849,24.8777337785393,25.4123222652161,25168.8922139742,0.0,1.0
2005-07-29,32.87,33.2,32.66,32.88,24000,25.4665558798065,25.7222286343041,25.3038550360353,25.4743035390337,30977.0981095067,0.0,1.0
2005-08-01,32.47,33.15,32.03,33.1,38400,25.1566495107185,25.6834903381681,24.8157525047217,25.6447520420321,49563.3569752107,0.0,1.0
2005-08-02,32.5,32.56,31.68,32.56,50000,25.1798924884001,25.2263784437633,24.5445844317697,25.2263784437633,64535.6210614722,0.0,1.0
2005-08-03,33.09,33.2576,31.938,32.45,74200,25.6370043828049,25.7668551514528,24.7444740398315,25.1411541922641,95770.8616552248,0.0,1.0
2005-08-04,33.28,33.36,32.78,32.92,23200,25.7842099081217,25.8461911819393,25.3968269467617,25.5052941759425,29944.5281725231,0.0,1.0
2005-08-05,32.22,33.22,31.61,33.0,21200,24.9629580300385,25.7377239527585,24.4903508171793,25.5672754497601,27363.1033300642,0.0,1.0
2005-08-08,33.15,33.25,32.22,32.38,31300,25.6834903381681,25.7609669304401,24.9629580300385,25.0869205776737,40399.2987844816,0.0,1.0
2005-08-09,32.47,33.35,32.47,33.35,33300,25.1566495107185,25.8384435227121,25.1566495107185,25.8384435227121,42980.7236269405,0.0,1.0
2005-08-10,32.69,33.05,32.38,32.62,27100,25.3270980137169,25.6060137458961,25.0869205776737,25.2728643991265,34978.306615318,0.0,1.0
2005-08-11,32.76,33.25,32.34,32.41,29900,25.3813316283073,25.7609669304401,25.0559299407649,25.1101635553553,38592.3013947604,0.0,1.0
2005-08-12,31.07,32.6,31.07,32.6,22700,24.0719772189105,25.2573690806721,24.0719772189105,25.2573690806721,29299.1719619084,0.0,1.0
2005-08-15,32.58,32.72,30.47,30.97,29300,25.2418737622177,25.3503409913985,23.6071176652785,23.9945006266385,37817.8739420227,0.0,1.0
2005-08-16,31.97,32.68,31.72,32.34,32000,24.7692665493585,25.3193503544897,24.5755750686785,25.0559299407649,41302.7974793422,0.0,1.0
2005-08-17,31.45,32.09,31.39,32.09,9200,24.3663882695441,24.8622384600849,24.3199023141809,24.8622384600849,11874.5542753109,0.0,1.0
2005-08-18,31.4,31.91,31.06,31.06,32100,24.3276499734081,24.7227805939953,24.0642295596833,24.0642295596833,41431.8687214652,0.0,1.0
2005-08-19,31.74,32.0,31.24,31.24,28900,24.5910703871329,24.7925095270401,24.2036874257729,24.2036874257729,37301.5889735309,0.0,1.0
2005-08-22,31.93,32.0,31.73,32.0,27200,24.7382759124497,24.7925095270401,24.5833227279057,24.7925095270401,35107.3778574409,0.0,1.0
2005-08-23,32.13,32.18,31.72,32.09,30300,24.8932290969937,24.9319673931297,24.5755750686785,24.8622384600849,39108.5863632522,0.0,1.0
2005-08-24,32.03,32.22,32.0,32.03,27500,24.8157525047217,24.9629580300385,24.7925095270401,24.8157525047217,35494.5915838097,0.0,1.0
2005-08-25,32.0,32.2,31.94,32.2,63800,24.7925095270401,24.9474627115841,24.7460235716769,24.9474627115841,82347.4524744386,0.0,1.0
2005-08-26,31.43,32.2,31.36,32.01,50500,24.3508929510897,24.9474627115841,24.2966593364993,24.8002571862673,65180.977272087,0.0,1.0
2005-08-29,32.02,32.02,31.14,31.42,30000,24.8080048454945,24.8080048454945,24.1262108335009,24.3431452918625,38721.3726368833,0.0,1.0
2005-08-30,31.94,32.1,31.8,31.8,38700,24.7460235716769,24.8699861193121,24.6375563424961,24.6375563424961,49950.5707015795,0.0,1.0
2005-08-31,32.17,32.32,31.67,31.86,33300,24.9242197339025,25.0404346223105,24.5368367725425,24.6840422978593,42980.7236269405,0.0,1.0
2005-09-01,32.62,32.71,31.97,31.97,42800,25.2728643991265,25.3425933321713,24.7692665493585,24.7692665493585,55242.4916286202,0.0,1.0
2005-09-02,32.75,32.75,32.56,32.68,16900,25.3735839690801,25.3735839690801,25.2263784437633,25.3193503544897,21813.0399187776,0.0,1.0
2005-09-06,33.0,33.0,32.45,32.5,23500,25.5672754497601,25.5672754497601,25.1411541922641,25.1798924884001,30331.741898892,0.0,1.0
2005-09-07,32.87,32.99,32.58,32.62,57200,25.4665558798065,25.5595277905329,25.2418737622177,25.2728643991265,73828.7504943242,0.0,1.0
2005-09-08,33.09,33.26,32.6,32.71,41300,25.6370043828049,25.7687145896673,25.2573690806721,25.3425933321713,53306.4229967761,0.0,1.0
2005-09-09,33.48,33.68,32.98,33.08,54100,25.9391630926657,26.0941162772097,25.5517801313057,25.6292567235777,69827.541988513,0.0,1.0
2005-09-12,34.68,34.7,33.36,33.36,63500,26.8688821999297,26.8843775183841,25.8461911819393,25.8461911819393,81960.2387480698,0.0,1.0
2005-09-13,34.93,34.97,34.27,34.45,36400,27.0625736806097,27.0935643175185,26.5512281716145,26.6906860377041,46981.9321327518,0.0,1.0
2005-09-14,35.02,35.06,34.73,34.75,72000,27.1323026136546,27.1632932505633,26.9076204960657,26.9231158145201,92931.2943285197,0.0,1.0
2005-09-15,34.98,35.22,34.83,35.0,52400,27.1013119767457,27.2872557981985,26.9850970883377,27.1168072952002,67633.3308724229,0.0,1.0
2005-09-16,35.2,35.46,34.86,35.26,136600,27.2717604797442,27.4731996196513,27.0083400660193,27.3182464351073,176311.316739942,0.0,1.0
2005-09-19,35.0,35.2,34.9,35.11,53600,27.1168072952002,27.2717604797442,27.0393307029281,27.2020315466993,69182.185777898,0.0,1.0
2005-09-20,35.1,35.77,34.87,34.87,43600,27.1942838874721,27.7133770556946,27.0160877252465,27.0160877252465,56275.0615656038,0.0,1.0
2005-09-21,35.04,35.37,34.83,34.92,45100,27.1477979321089,27.4034706866065,26.9850970883377,27.0548260213825,58211.130197448,0.0,1.0
2005-09-22,34.57,34.86,34.27,34.74,22100,26.7836579484305,27.0083400660193,26.5512281716145,26.9153681552929,28524.7445091707,0.0,1.0
2005-09-23,35.27,35.29,34.355,34.42,12700,27.3259940943346,27.3414894127889,26.6170832750457,26.6674430600225,16392.0477496139,0.0,1.0
2005-09-26,35.83,35.94,35.24,35.31,32900,27.7598630110577,27.845087262557,27.302751116653,27.3569847312434,42464.4386584487,0.0,1.0
2005-09-27,35.3,35.82,34.53,35.82,40000,27.3492370720161,27.7521153518306,26.7526673115217,27.7521153518306,51628.4968491778,0.0,1.0
2005-09-28,35.25,35.66,34.96,34.96,29400,27.3104987758801,27.6281528041953,27.0858166582913,27.0858166582913,37946.9451841457,0.0,1.0
2005-09-29,36.0,36.0,34.99,35.02,22700,27.8915732179202,27.8915732179202,27.109059635973,27.1323026136546,29299.1719619083,0.0,1.0
2005-09-30,36.43,36.48,35.51,36.0,45300,28.2247225646898,28.2634608608258,27.5119379157873,27.8915732179202,58469.2726816937,0.0,1.0
2005-10-03,37.0,37.0,36.18,36.18,25000,28.6663391406402,28.6663391406402,28.0310310840098,28.0310310840098,32267.810530736,0.0,1.0
2005-10-04,36.32,37.0,36.06,36.49,28000,28.1394983131906,28.6663391406402,27.9380591732834,28.271208520053,36139.9477944243,0.0,1.0
2005-10-05,35.08,36.09,35.06,36.09,26800,27.1787885690177,27.961302150965,27.1632932505633,27.961302150965,34591.0928889491,0.0,1.0
2005-10-06,35.76,35.94,35.24,35.47,38400,27.7056293964674,27.845087262557,27.302751116653,27.4809472788785,49563.3569752105,0.0,1.0
2005-10-07,36.59,36.67,36.0,36.16,25500,28.348685112325,28.4106663861426,27.8915732179202,28.0155357655554,32913.1667413507,0.0,1.0
2005-10-10,35.74,36.81,35.28,36.81,19200,27.690134078013,28.5191336153234,27.3337417535617,28.5191336153234,24781.6784876053,0.0,1.0
2005-10-11,34.82,36.36,34.68,36.01,27600,26.9773494291105,28.1704889500994,26.8688821999297,27.8993208771473,35623.6628259327,0.0,1.0
2005-10-12,35.52,35.749,34.53,34.65,36300,27.5584238711506,27.7360950160406,26.7903259085256,26.8834286918741,46787.0008106587,0.05,1.0
2005-10-13,35.99,36.29,35.03,35.2,25900,27.9230764392654,28.1558333976366,27.1782541724776,27.3101497822213,33382.4606335004,0.0,1.0
2005-10-14,35.6,36.5,35.22,36.42,16600,27.6204923933829,28.3187632684965,27.3256669127793,28.2566947462642,21395.7083596952,0.0,1.0
2005-10-17,35.24,35.34,35.09,35.09,19900,27.3411840433374,27.4187696961278,27.2248055641518,27.2248055641518,25649.0720697551,0.0,1.0
2005-10-18,35.11,35.74,34.84,35.01,29100,27.2403226947099,27.7291123072894,27.0308414321758,27.1627370419195,37506.9345341645,0.0,1.0
2005-10-19,36.3,36.32,34.85,34.97,27500,28.1635919629157,28.1791090934738,27.0385999974549,27.1317027808033,35444.6975838324,0.0,1.0
2005-10-20,35.57,36.21,34.93,35.94,15500,27.5972166975458,28.0937648754043,27.1006685196872,27.8842836128702,19977.9204563419,0.0,1.0
2005-10-21,34.91,35.46,34.74,35.22,25600,27.0851513891291,27.5118724794763,26.9532557793854,27.3256669127793,32995.7912053131,0.0,1.0
2005-10-24,35.27,35.28,34.74,35.08,25400,27.3644597391745,27.3722183044536,26.9532557793854,27.2170469988728,32738.0115865217,0.0,1.0
2005-10-25,34.16,35.25,33.55,34.93,32200,26.5032589932011,27.3489426086165,26.0299865111796,27.1006685196872,41502.5186254329,0.0,1.0
2005-10-26,31.87,33.1,31.53,32.99,118400,24.7265475443009,25.6808510736228,24.4627563248135,25.5955068555534,152605.534324573,0.0,1.0
2005-10-27,31.52,32.75,31.5,31.87,31200,24.4549977595345,25.4093012888564,24.4394806289764,24.7265475443009,40213.6205314753,0.0,1.0
2005-10-28,30.86,31.75,30.51,31.45,32200,23.9429324511178,24.6334447609524,23.6713826663514,24.4006878025812,41502.518625433,0.0,1.0
2005-10-31,30.1,31.05,29.9,30.43,71800,23.3532814899108,24.0903451914196,23.19811018433,23.6093141441191,92542.8831461516,0.0,1.0
2005-11-01,29.05,30.18,28.88,29.91,61100,22.5386321356116,23.4153500121431,22.4067365258679,23.205868749609,78751.6735408058,0.0,1.0
2005-11-02,31.2,31.31,28.92,29.26,59200,24.2067236706052,24.2920678886747,22.4377707869841,22.7015620064714,76302.7671622866,0.0,1.0
2005-11-03,30.63,31.42,30.32,31.42,31200,23.7644854496999,24.3774121067441,23.5239699260497,24.3774121067441,40213.6205314754,0.0,1.0
2005-11-04,30.16,30.77,29.8,30.61,49700,23.399832881585,23.8731053636065,23.1205245315396,23.7489683191418,64058.23526969,0.0,1.0
2005-11-07,30.06,30.14,29.64,30.0,30700,23.3222472287946,23.384315751027,22.996387487075,23.2756958371204,39569.1714844966,0.0,1.0
2005-11-08,29.86,29.99,29.58,29.8,58100,23.1670759232138,23.2679372718414,22.9498360954007,23.1205245315396,74884.9792589334,0.0,1.0
2005-11-09,30.21,30.35,29.72,29.93,15600,23.4386257079802,23.5472456218868,23.0584560093073,23.2213858801671,20106.8102657377,0.0,1.0
2005-11-10,30.61,30.62,29.415,30.43,27200,23.7489683191418,23.7567268844209,22.8218197682965,23.6093141441191,35058.0281556452,0.0,1.0
2005-11-11,31.07,31.29,30.03,30.39,26800,24.1058623219777,24.2765507581166,23.2989715329575,23.578279883003,34542.4689180621,0.0,1.0
2005-11-14,30.75,31.62,30.67,31.47,15000,23.8575882330484,24.5325834123249,23.7955197108161,24.4162049331393,19333.4714093632,0.0,1.0
2005-11-15,31.09,31.48,30.76,31.015,17600,24.1213794525358,24.4239634984183,23.8653467983274,24.063190212943,22684.6064536527,0.0,1.0
2005-11-16,31.0,31.0,30.63,31.0,21600,24.0515523650244,24.0515523650244,23.7644854496999,24.0515523650244,27840.1988294829,0.0,1.0
2005-11-17,31.09,31.47,30.92,31.25,24100,24.1213794525358,24.4162049331393,23.9894838427921,24.2455164970004,31062.4440643768,0.0,1.0
2005-11-18,31.08,31.58,30.84,31.58,13000,24.1136208872567,24.5015491512087,23.9274153205598,24.5015491512087,16755.6752214481,0.0,1.0
2005-11-21,31.04,31.26,30.76,30.86,32400,24.0825866261406,24.2532750622795,23.8653467983274,23.9429324511178,41760.2982442243,0.0,1.0
2005-11-22,31.33,31.48,30.91,31.0,29900,24.3075850192327,24.4239634984183,23.981725277513,24.0515523650244,38538.0530093306,0.0,1.0
2005-11-23,32.24,32.24,31.33,31.35,17800,25.0136144596254,25.0136144596254,24.3075850192327,24.3231021497908,22942.3860724443,0.0,1.0
2005-11-25,32.29,32.29,31.92,31.92,1200,25.0524072860206,25.0524072860206,24.7653403706961,24.7653403706961,1546.67771274905,0.0,1.0
2005-11-28,31.01,31.96,30.75,31.85,25000,24.0593109303035,24.7963746318123,23.8575882330484,24.7110304137428,32222.4523489385,0.0,1.0
2005-11-29,31.7,32.13,31.29,31.39,9400,24.5946519345572,24.9282702415559,24.2765507581166,24.354136410907,12115.6420832009,0.0,1.0
2005-11-30,33.41,33.53,31.8599,31.91,46900,25.9213665972731,26.0144693806216,24.7187113933691,24.7575818054171,60449.3206066087,0.0,1.0
2005-12-01,34.03,34.3,32.57,33.2,35100,26.4023976445736,26.6118789071076,25.2696471138337,25.7584367264132,45240.3230979097,0.0,1.0
2005-12-02,33.89,34.2,33.68,33.99,19300,26.293777730667,26.5342932543173,26.1308478598072,26.3713633834574,24875.7332133806,0.0,1.0
2005-12-05,33.22,33.88,32.72,33.8,24600,25.7739538569713,26.286019165388,25.3860255930193,26.2239506431556,31706.8931113556,0.0,1.0
2005-12-06,33.27,33.91,33.0399,33.55,14800,25.8127466833665,26.3092948612251,25.6342220962958,26.0299865111796,19075.6917905717,0.0,1.0
2005-12-07,32.73,33.48,32.25,33.45,19900,25.3937841582983,25.9756765542264,25.0213730249044,25.9524008583892,25649.0720697552,0.0,1.0
2005-12-08,33.63,33.63,32.05,32.56,13600,26.092055033412,26.092055033412,24.8662017193236,25.2618885485547,17529.0140778226,0.0,1.0
2005-12-09,33.7,33.84,33.02,33.61,19100,26.1463649903652,26.2549849042718,25.6187825513905,26.0765379028539,24617.9535945891,0.0,1.0
2005-12-12,33.84,33.88,33.2,33.56,13100,26.2549849042718,26.286019165388,25.7584367264132,26.0377450764587,16884.5650308438,0.0,1.0
2005-12-13,33.36,33.99,33.0,33.23,18200,25.8825737708779,26.3713633834574,25.6032654208324,25.7817124222504,23457.9453100273,0.0,1.0
2005-12-14,33.24,33.8,33.07,33.17,13500,25.7894709875294,26.2239506431556,25.6575753777857,25.7351610305761,17400.1242684268,0.0,1.0
2005-12-15,32.8,33.09,32.04,32.91,22300,25.4480941152516,25.6730925083438,24.8584431540446,25.5334383333211,28742.4274952532,0.0,1.0
2005-12-16,31.15,32.94,30.63,32.64,110100,24.16793084421,25.5567140291582,23.7644854496999,25.323957070787,141907.680144726,0.0,1.0
2005-12-19,31.28,31.85,31.0401,31.63,26900,24.2687921928375,24.7110304137428,24.0826642117934,24.5403419776039,34671.358727458,0.0,1.0
2005-12-20,31.32,31.55,31.01,31.1,23200,24.2998264539537,24.4782734553716,24.0593109303035,24.1291380178148,29902.435779815,0.0,1.0
2005-12-21,31.61,31.64,31.13,31.63,16700,24.5248248470459,24.548100542883,24.1524137136519,24.5403419776039,21524.5981690909,0.0,1.0
2005-12-22,32.11,32.24,31.7,31.7,20900,24.9127531109979,25.0136144596254,24.5946519345572,24.5946519345572,26937.9701637126,0.0,1.0
2005-12-23,32.28,32.6699,31.7901,32.39,21100,25.0446487207415,25.3471551809713,24.6645566077214,25.129992938811,27195.7497825042,0.0,1.0
2005-12-27,31.97,32.69,31.82,32.28,35800,24.8041331970913,25.3627498971822,24.6877547179057,25.0446487207415,46142.55176368,0.0,1.0
2005-12-28,32.18,32.44,31.85,32.39,15800,24.9670630679511,25.1687857652062,24.7110304137428,25.129992938811,20364.5898845292,0.0,1.0
2005-12-29,31.81,32.29,31.81,32.08,11200,24.6799961526267,25.0524072860206,24.6799961526267,24.8894774151607,14435.6586523245,0.0,1.0
2005-12-30,31.8,32.3,31.31,31.57,30200,24.6722375873476,25.0601658512996,24.2920678886747,24.4937905859297,38924.7224375178,0.0,1.0
2006-01-03,32.47,32.65,31.83,32.04,21600,25.1920614610433,25.331715636066,24.6955132831847,24.8584431540446,27840.1988294829,0.0,1.0
2006-01-04,32.47,32.8,32.31,32.32,19800,25.1920614610433,25.4480941152516,25.0679244165787,25.0756829818577,25520.1822603594,0.0,1.0
2006-01-05,32.66,32.73,32.3,32.72,23900,25.3394742013451,25.3937841582983,25.0601658512996,25.3860255930193,30804.6644455852,0.0,1.0
2006-01-06,32.71,32.99,32.47,32.8,19600,25.3782670277403,25.5955068555534,25.1920614610433,25.4480941152516,25262.4026415678,0.0,1.0
2006-01-09,33.42,33.99,32.86,32.86,15500,25.9291251625521,26.3713633834574,25.4946455069259,25.4946455069259,19977.9204563419,0.0,1.0
2006-01-10,33.98,33.98,32.61,32.61,23800,26.3636048181784,26.3636048181784,25.3006813749499,25.3006813749499,30675.7746361895,0.0,1.0
2006-01-11,34.66,34.67,33.47,33.98,22600,26.8911872571531,26.8989458224321,25.9679179889473,26.3636048181784,29129.0969234405,0.0,1.0
2006-01-12,34.38,34.38,33.84,34.25,12400,26.67394742934,26.67394742934,26.2549849042718,26.5730860807125,15982.3363650735,0.0,1.0
2006-01-13,34.51,34.63,34.2,34.62,14500,26.7748087779675,26.867911561316,26.5342932543173,26.8601529960369,18689.0223623844,0.0,1.0
2006-01-17,34.81,34.99,33.94,34.25,14100,27.0075657363387,27.1472199113614,26.3325705570622,26.5730860807125,18173.4631248014,0.0,1.0
2006-01-18,34.55,34.55,33.96,34.5,21900,26.8058430390837,26.8058430390837,26.3480876876203,26.7670502126885,28226.8682576701,0.0,1.0
2006-01-19,34.75,35.01,34.08,34.81,22800,26.9610143446645,27.1627370419195,26.4411904709688,27.0075657363387,29386.8765422319,0.0,1.0
2006-01-20,34.75,34.99,34.36,34.99,36300,26.9610143446645,27.1472199113614,26.6584302987819,27.1472199113614,46787.0008106587,0.0,1.0
2006-01-23,35.67,35.7499,34.47,34.99,34800,27.6748023503362,27.7367932869157,26.7437745168513,27.1472199113614,44853.6536697224,0.0,1.0
2006-01-24,37.84,38.2,35.356,35.5,67400,29.3584110158879,29.6377193659333,27.4311834005743,27.5429067405925,86871.7315327383,0.0,1.0
2006-01-25,35.49,37.76,35.35,37.35,49800,27.5351481753134,29.2963424936555,27.4265282614069,28.9782413172149,64187.1250790857,0.0,1.0
2006-01-26,37.91,37.91,35.87,36.11,25800,29.4127209728411,29.4127209728411,27.829973655917,28.0161792226139,33253.5708241047,0.0,1.0
2006-01-27,35.92,38.0,35.79,37.6,46300,27.8687664823122,29.4825480603525,27.7679051336846,29.1722054491909,59675.9817502342,0.0,1.0
2006-01-30,36.86,37.9,36.0,36.1,38100,28.5980716185419,29.4049624075621,27.9308350045445,28.0084206573349,49107.0173797824,0.0,1.0
2006-01-31,37.24,37.44,36.03,36.4,56700,28.8928970991455,29.0480684047263,27.9541107003816,28.2411776157061,73080.5219273926,0.0,1.0
2006-02-01,36.49,36.92,35.65,36.91,23900,28.3110047032174,28.6446230102162,27.6592852197781,28.6368644449371,30804.6644455853,0.0,1.0
2006-02-02,36.5,36.69,35.88,36.69,28300,28.3187632684965,28.4661760087982,27.837732221196,28.4661760087982,36475.8160589984,0.0,1.0
2006-02-03,36.55,36.65,35.76,36.23,38500,28.3575560948917,28.4351417476821,27.7446294378475,28.1092820059624,49622.5766173654,0.0,1.0
2006-02-06,36.5,36.54,35.6,35.99,22200,28.3187632684965,28.3497975296126,27.6204923933829,27.9230764392654,28613.5376858574,0.0,1.0
2006-02-07,37.0,37.03,35.93,36.2,21200,28.7066915324485,28.7299672282856,27.8765250475912,28.0860063101253,27324.6395918999,0.0,1.0
2006-02-08,37.97,38.13,36.55,36.55,34200,29.4592723645154,29.58340940898,28.3575560948917,28.3575560948917,44080.3148133479,0.0,1.0
2006-02-09,39.4,39.66,37.47,37.64,75200,30.5687471994181,30.7704698966732,29.0713441005634,29.2032397103071,96925.1366656073,0.0,1.0
2006-02-10,40.16,40.16,38.76,39.0,58700,31.1583981606252,31.1583981606252,30.0721990215595,30.2584045882565,75658.3181153077,0.0,1.0
2006-02-13,37.82,40.12,37.61,39.83,34700,29.381686711725,31.1685158877421,29.2185414391321,30.9432200351138,44665.7134723411,0.05,1.0
2006-02-14,36.9,37.76,36.77,37.76,48200,28.6669550413181,29.3350737766984,28.5659603487606,29.3350737766984,62042.8642468831,0.0,1.0
2006-02-15,36.9,37.09,36.76,36.76,21500,28.6669550413181,28.8145626689022,28.5581915262562,28.5581915262562,27674.7216039001,0.0,1.0
2006-02-16,35.9,36.86,35.58,36.84,18200,27.8900727908759,28.6358797513004,27.6414704707344,28.6203421062916,23426.9736367899,0.0,1.0
2006-02-17,35.08,36.12,34.51,36.12,31300,27.2530293455133,28.0609868859732,26.8102064627612,28.0609868859732,40289.2458698638,0.0,1.0
2006-02-21,33.92,35.42,33.78,35.42,22200,26.3518459350003,27.5171693106636,26.2430824199384,27.5171693106636,28575.759051469,0.0,1.0
2006-02-22,34.85,35.2,33.92,33.92,12800,27.0743464279116,27.3462552155663,26.3518459350003,26.3518459350003,16476.1133269731,0.0,1.0
2006-02-23,34.08,34.68,33.66,34.68,27900,26.4761470950711,26.9422764453364,26.1498565498853,26.9422764453364,35912.7782673866,0.0,1.0
2006-02-24,33.27,34.08,33.0,34.08,32700,25.8468724722129,26.4761470950711,25.6371142645934,26.4761470950711,42091.3207650015,0.0,1.0
2006-02-27,33.0,33.66,32.81,33.0,39300,25.6371142645934,26.1498565498853,25.4895066370094,25.6371142645934,50586.8166992222,0.0,1.0
2006-02-28,33.11,33.52,32.8,32.8,25800,25.7225713121421,26.0410930348234,25.481737814505,25.481737814505,33209.6659246801,0.0,1.0
2006-03-01,33.48,33.86,33.0,33.28,28200,26.0100177448057,26.3052329999738,25.6371142645934,25.8546412947173,36298.9371734876,0.0,1.0
2006-03-02,33.47,34.34,33.01,33.67,10600,26.0022489223013,26.678136480186,25.6448830870979,26.1576253723897,13644.2813488996,0.0,1.0
2006-03-03,33.0,34.05,32.93,33.22,19700,25.6371142645934,26.4528406275578,25.5827325070625,25.8080283596907,25357.7681672946,0.0,1.0
2006-03-06,32.94,33.74,32.94,33.55,17600,25.5905013295669,26.2120071299207,25.5905013295669,26.0643995023367,22654.655824588,0.0,1.0
2006-03-07,33.01,33.46,32.74,32.74,12800,25.6448830870979,25.9944800997969,25.4351248794785,25.4351248794785,16476.1133269731,0.0,1.0
2006-03-08,33.25,33.43,32.64,32.64,27000,25.831334827204,25.9711736322836,25.3574366544342,25.3574366544342,34754.3015490839,0.0,1.0
2006-03-09,32.93,33.31,32.93,33.02,12700,25.5827325070625,25.8779477622305,25.5827325070625,25.6526519096023,16347.3936916061,0.0,1.0
2006-03-10,33.57,33.75,33.01,33.01,7300,26.0799371473455,26.2197759524251,25.6448830870979,25.6448830870979,9396.53338178935,0.0,1.0
2006-03-13,33.32,33.84,33.11,33.43,11000,25.885716584735,26.2896953549649,25.7225713121421,25.9711736322836,14159.1598903675,0.0,1.0
2006-03-14,33.79,33.79,33.0,33.23,16000,26.2508512424428,26.2508512424428,25.6371142645934,25.8157971821952,20595.1416587164,0.0,1.0
2006-03-15,33.03,34.07,33.03,34.0,14000,25.6604207321067,26.4683782725666,25.6604207321067,26.4139965150357,18020.7489513768,0.0,1.0
2006-03-16,32.83,33.71,32.64,33.39,29000,25.5050442820183,26.1887006624074,25.3574366544342,25.9400983422659,37328.6942564234,0.0,1.0
2006-03-17,32.92,33.18,32.71,32.99,79200,25.5749636845581,25.776953069673,25.4118184119652,25.629345442089,101945.951210646,0.0,1.0
2006-03-20,32.96,33.14,32.7,33.14,21800,25.6060389745758,25.7458777796554,25.4040495894608,25.7458777796554,28060.880510001,0.0,1.0
2006-03-21,32.76,33.0225,32.64,32.64,19300,25.4506625244873,25.6545941152284,25.3574366544342,25.3574366544342,24842.8896258266,0.0,1.0
2006-03-22,33.45,33.45,32.56,32.56,11500,25.9867112772925,25.9867112772925,25.2952860743989,25.2952860743989,14802.7580672024,0.0,1.0
2006-03-23,33.74,33.9,33.37,33.45,5400,26.2120071299207,26.3363082899915,25.9245606972571,25.9867112772925,6950.86030981677,0.0,1.0
2006-03-24,34.24,34.24,33.12,33.9,9600,26.6004482551418,26.6004482551418,25.7303401346465,26.3363082899915,12357.0849952298,0.0,1.0
2006-03-27,34.27,34.29,33.58,34.01,5600,26.6237547226551,26.6392923676639,26.0877059698499,26.4217653375401,7208.29958055072,0.0,1.0
2006-03-28,33.8,35.03,33.56,34.43,26400,26.2586200649472,27.2141852329912,26.0721683248411,26.7480558827258,33981.983736882,0.0,1.0
2006-03-29,34.23,34.7,33.52,33.74,11300,26.5926794326374,26.9578140903452,26.0410930348234,26.2120071299207,14545.3187964684,0.0,1.0
2006-03-30,34.02,34.55,33.56,34.44,24900,26.4295341600445,26.8412817527789,26.0721683248411,26.7558247052302,32051.1892063774,0.0,1.0
2006-03-31,35.03,35.3,33.68,33.69,22200,27.2141852329912,27.4239434406106,26.1653941948942,26.1731630173986,28575.7590514689,0.0,1.0
2006-04-03,34.04,34.85,34.03,34.81,11200,26.4450718050534,27.0743464279116,26.4373029825489,27.0432711378939,14416.5991611014,0.0,1.0
2006-04-04,33.81,33.86,33.09,33.7,12100,26.2663888874517,26.3052329999738,25.7070336671333,26.180931839903,15575.0758794042,0.0,1.0
2006-04-05,33.65,33.93,33.01,33.19,4500,26.1420877273809,26.3596147575047,25.6448830870979,25.7847218921775,5792.38359151398,0.0,1.0
2006-04-06,34.22,34.31,33.5,33.65,12100,26.584910610133,26.6548300126728,26.0255553898146,26.1420877273809,15575.0758794042,0.0,1.0
2006-04-07,33.0,34.56,32.53,34.56,17900,25.6371142645934,26.8490505752833,25.2719796068856,26.8490505752833,23040.814730689,0.0,1.0
2006-04-10,33.46,33.57,33.14,33.14,13900,25.9944800997969,26.0799371473455,25.7458777796554,25.7458777796554,17892.0293160098,0.0,1.0
2006-04-11,33.39,33.69,33.23,33.42,24600,25.978942454788,26.2123561336271,25.8544551594072,26.0022838226719,31617.684262148,0.05,1.0
2006-04-12,33.49,33.49,33.2,33.25,8800,26.0567470144011,26.0567470144011,25.8311137915233,25.8700160713298,11310.3911181667,0.0,1.0
2006-04-13,33.3,33.8,33.25,33.27,17300,25.9089183511363,26.2979411492014,25.8700160713298,25.8855769832524,22235.2007209415,0.0,1.0
2006-04-17,33.17,33.24,32.83,32.9,15800,25.8077724236394,25.8622356153685,25.5432369209551,25.5977001126842,20307.2931439812,0.0,1.0
2006-04-18,33.48,33.72,32.81,32.95,18800,26.0489665584397,26.235697501511,25.5276760090325,25.6366023924907,24163.1082979018,0.0,1.0
2006-04-19,33.4,33.55,32.93,33.55,15500,25.9867229107493,26.1034297501689,25.6210414805681,26.1034297501689,19921.7116285892,0.0,1.0
2006-04-20,33.68,33.68,32.82,33.11,14400,26.2045756776658,26.2045756776658,25.5354564649938,25.7610896878716,18507.9127388183,0.0,1.0
2006-04-21,33.07,34.31,33.06,34.31,47000,25.7299678640264,26.6947444032278,25.7221874080651,26.6947444032278,60407.7707447542,0.0,1.0
2006-04-24,32.79,33.1,32.54,33.1,18800,25.5121150971099,25.7533092319103,25.3176036980773,25.7533092319103,24163.1082979017,0.0,1.0
2006-04-25,33.07,33.07,32.53,32.53,20000,25.7299678640264,25.7299678640264,25.309823242116,25.309823242116,25705.4343594699,0.0,1.0
2006-04-26,32.99,33.94,32.88,33.03,13700,25.6677242163359,26.4068675326596,25.5821392007616,25.6988460401811,17608.2225362369,0.0,1.0
2006-04-27,32.87,33.7,32.76,32.76,15400,25.5743587448003,26.2201365895884,25.488773729226,25.488773729226,19793.1844567918,0.0,1.0
2006-04-28,33.14,33.25,32.6,32.61,12900,25.7844310557555,25.8700160713298,25.3642864338452,25.3720668898065,16580.0051618581,0.0,1.0
2006-05-01,32.0,32.97,31.97,32.67,22200,24.897459076167,25.6521633044133,24.8741177082831,25.4187496255743,28533.0321390116,0.0,1.0
2006-05-02,31.89,32.42,31.7,32.42,23600,24.8118740605927,25.2242382265417,24.664045397328,25.2242382265417,30332.4125441745,0.0,1.0
2006-05-03,31.42,31.91,31.24,31.59,18000,24.4461926304115,24.8274349725153,24.3061444231081,24.5784603817536,23134.8909235229,0.0,1.0
2006-05-04,31.07,31.49,30.76,31.49,22700,24.1738766717659,24.5006558221406,23.9326825369656,24.5006558221406,29175.6679979984,0.0,1.0
2006-05-05,31.71,32.02,31.0,31.44,26100,24.6718258532893,24.9130199880896,24.1194134800368,24.4617535423341,33545.5918391082,0.0,1.0
2006-05-08,31.99,32.4,31.67,31.93,29800,24.8896786202057,25.2086773146191,24.6407040294441,24.8429958844379,38301.0971956102,0.0,1.0
2006-05-09,31.59,32.5,31.5,31.99,44900,24.5784603817536,25.2864818742321,24.5084362781019,24.8896786202057,57708.70013701,0.0,1.0
2006-05-10,31.87,32.3,31.54,31.55,37000,24.7963131486701,25.1308727550061,24.5395581019471,24.5473385579084,47555.0535650193,0.0,1.0
2006-05-11,30.86,31.75,30.71,31.75,34500,24.0104870965786,24.7029476771345,23.893780257159,24.7029476771345,44341.8742700856,0.0,1.0
2006-05-12,30.97,31.57,30.5,30.59,48500,24.0960721121529,24.562899469831,23.7303906819717,23.8004147856234,62335.6783217145,0.0,1.0
2006-05-15,30.85,31.2,30.5,30.59,51100,24.0027066406173,24.2750225992628,23.7303906819717,23.8004147856234,65677.3847884456,0.0,1.0
2006-05-16,30.92,31.24,30.72,31.23,18200,24.0571698323464,24.3061444231081,23.9015607131203,24.2983639671468,23391.9452671176,0.0,1.0
2006-05-17,30.67,31.12,30.2,30.68,77800,23.8626584333138,24.2127789515724,23.4969770031326,23.8704388892751,99994.1396583381,0.0,1.0
2006-05-18,30.54,30.96,30.01,30.67,28000,23.7615125058169,24.0882916561916,23.3491483398679,23.8626584333138,35987.6081032579,0.0,1.0
2006-05-19,30.95,31.0,30.1,30.1,56500,24.0805112002303,24.1194134800368,23.4191724435196,23.4191724435196,72617.8520655025,0.0,1.0
2006-05-22,30.96,31.23,30.6,30.6,46800,24.0882916561916,24.2983639671468,23.8081952415847,23.8081952415847,60150.7164011596,0.0,1.0
2006-05-23,30.18,31.57,30.18,31.17,45800,23.48141609121,24.562899469831,23.48141609121,24.2516812313789,58865.4446831862,0.0,1.0
2006-05-24,30.98,31.09,29.24,30.05,66000,24.1038525681142,24.1894375836885,22.7500532308476,23.3802701637131,84827.9333862507,0.0,1.0
2006-05-25,30.49,31.13,30.11,31.13,26100,23.7226102260104,24.2205594075337,23.4269528994809,24.2205594075337,33545.5918391082,0.0,1.0
2006-05-26,30.91,31.27,30.64,30.7,15700,24.0493893763851,24.329485790992,23.8393170654299,23.8859998011977,20178.7659721839,0.0,1.0
2006-05-30,30.82,30.99,30.51,30.7,30900,23.9793652727334,24.1116330240755,23.738171137933,23.8859998011977,39714.896085381,0.0,1.0
2006-05-31,31.38,31.5,30.61,30.61,59500,24.4150708065663,24.5084362781019,23.815975697546,23.815975697546,76473.667219423,0.0,1.0
2006-06-01,31.78,31.78,30.91,31.25,60800,24.7262890450184,24.7262890450184,24.0493893763851,24.3139248790694,78144.5204527885,0.0,1.0
2006-06-02,31.57,31.89,31.26,31.89,22200,24.562899469831,24.8118740605927,24.3217053350307,24.8118740605927,28533.0321390116,0.0,1.0
2006-06-05,30.9,31.52,30.75,31.23,59300,24.0416089204238,24.5239971900245,23.9249020810042,24.2983639671468,76216.6128758282,0.0,1.0
2006-06-06,31.15,31.58,30.61,31.11,28100,24.2361203194563,24.5706799257923,23.815975697546,24.2049984956111,36116.1352750553,0.0,1.0
2006-06-07,30.95,31.53,30.57,31.29,49600,24.0805112002303,24.5317776459858,23.7848538737008,24.3450467029146,63749.4772114854,0.0,1.0
2006-06-08,31.92,32.0,30.02,30.59,34300,24.8352154284766,24.897459076167,23.3569287958292,23.8004147856234,44084.8199264909,0.0,1.0
2006-06-09,31.55,32.24,31.03,31.97,25100,24.5473385579084,25.0841900192383,24.1427548479207,24.8741177082831,32260.3201211348,0.0,1.0
2006-06-12,30.46,31.88,30.43,30.84,32200,23.6992688581265,24.8040936046314,23.6759274902426,23.994926184656,41385.7493187465,0.0,1.0
2006-06-13,30.46,31.66,30.3,30.6,33800,23.6992688581265,24.6329235734827,23.5747815627456,23.8081952415847,43442.1840675041,0.0,1.0
2006-06-14,30.34,30.75,30.1,30.3,22000,23.6059033865909,23.9249020810042,23.4191724435196,23.5747815627456,28275.9777954169,0.0,1.0
2006-06-15,30.67,30.76,30.0,30.7,39400,23.8626584333138,23.9326825369656,23.3413678839066,23.8859998011977,50639.7056881558,0.0,1.0
2006-06-16,30.25,30.64,30.0,30.62,155500,23.5358792829391,23.8393170654299,23.3413678839066,23.8237561535073,199859.752144879,0.0,1.0
2006-06-19,29.84,30.43,29.69,30.33,47400,23.2168805885257,23.6759274902426,23.1001737491062,23.5981229306296,60921.8794319438,0.0,1.0
2006-06-20,29.85,30.33,29.69,29.69,18500,23.224661044487,23.5981229306296,23.1001737491062,23.1001737491062,23777.5267825097,0.0,1.0
2006-06-21,30.28,30.46,29.51,29.51,38300,23.559220650823,23.6992688581265,22.9601255418028,22.9601255418028,49225.906798385,0.0,1.0
2006-06-22,30.65,30.65,29.97,29.97,27100,23.8470975213912,23.8470975213912,23.3180265160227,23.3180265160227,34830.8635570818,0.0,1.0
2006-06-23,30.61,30.75,30.25,30.37,17700,23.815975697546,23.9249020810042,23.5358792829391,23.6292447544748,22749.3094081309,0.0,1.0
2006-06-26,30.74,31.16,30.5,30.84,24600,23.9171216250429,24.2439007754176,23.7303906819717,23.994926184656,31617.6842621481,0.0,1.0
2006-06-27,30.06,30.91,30.0,30.91,19900,23.3880506196744,24.0493893763851,23.3413678839066,24.0493893763851,25576.9071876726,0.0,1.0
2006-06-28,30.57,30.58,29.62,30.04,24700,23.7848538737008,23.7926343296621,23.0457105573771,23.3724897077518,31746.2114339454,0.0,1.0
2006-06-29,31.3,31.3,29.68,30.75,43800,24.3528271588759,24.3528271588759,23.0923932931449,23.9249020810042,56294.9012472391,0.0,1.0
2006-06-30,32.81,32.81,31.06,31.43,159500,25.5276760090325,25.5276760090325,24.1660962158046,24.4539730863728,205000.839016773,0.0,1.0
2006-07-03,30.94,32.37,30.94,32.37,23100,24.072730744269,25.1853359467352,24.072730744269,25.1853359467352,29689.7766851877,0.0,1.0
2006-07-05,30.62,31.02,30.5,30.58,45400,23.8237561535073,24.1349743919594,23.7303906819717,23.7926343296621,58351.3359959968,0.0,1.0
2006-07-06,30.65,31.39,30.49,30.49,29700,23.8470975213912,24.4228512625276,23.7226102260104,23.7226102260104,38172.5700238129,0.0,1.0
2006-07-07,30.5,30.8,30.07,30.53,24500,23.7303906819717,23.9638043608108,23.3958310756357,23.7537320498556,31489.1570903506,0.0,1.0
2006-07-10,30.76,31.13,30.36,30.38,23400,23.9326825369656,24.2205594075337,23.6214642985135,23.6370252104361,30075.3582005797,0.0,1.0
2006-07-11,31.0,31.1,29.79,30.64,29500,24.1194134800368,24.1972180396498,23.1779783087192,23.8393170654299,37915.5156802181,0.0,1.0
2006-07-12,30.5,30.94,30.5,30.88,27100,23.7692929617782,24.1121942372924,23.7692929617782,24.0654349724495,34773.8572337477,0.05,1.0
2006-07-13,30.49,30.65,30.19,30.27,43700,23.7614997509711,23.8861911238853,23.5277034267569,23.590049113214,56074.4487496226,0.0,1.0
2006-07-14,30.85,31.06,30.11,30.11,29900,24.0420553400281,24.2057127669781,23.4653577402997,23.4653577402997,38366.7280918472,0.0,1.0
2006-07-17,30.32,30.94,30.24,30.73,22400,23.6290151672497,24.1121942372924,23.5666694807926,23.9485368103424,28742.9668647951,0.0,1.0
2006-07-18,30.96,31.04,30.31,30.44,7800,24.1277806589067,24.1901263453638,23.6212219564425,23.7225336969354,10008.711676134,0.0,1.0
2006-07-19,31.03,31.19,30.4,30.71,55700,24.1823331345566,24.3070245074709,23.6913608537068,23.9329503887282,71472.466712906,0.0,1.0
2006-07-20,30.45,31.29,30.39,31.29,16900,23.7303269077425,24.3849566155423,23.6835676428997,24.3849566155423,21685.5419649571,0.0,1.0
2006-07-21,30.04,30.21,29.49,30.2,26600,23.4108052646497,23.5432898483711,22.982178670257,23.535496637564,34132.2731519443,0.0,1.0
2006-07-24,30.38,30.47,29.99,29.99,24400,23.6757744320925,23.7459133293568,23.371839210614,23.371839210614,31309.3031920091,0.0,1.0
2006-07-25,30.17,30.79,30.12,30.51,28200,23.5121170051426,23.9952960751853,23.4731509511069,23.7770861725853,36185.3422137153,0.0,1.0
2006-07-26,30.77,31.01,29.88,29.88,12000,23.979709653571,24.1667467129424,23.2861138917355,23.2861138917355,15398.0179632831,0.0,1.0
2006-07-27,30.78,31.33,29.87,31.33,16600,23.9875028643781,24.4161294587709,23.2783206809284,24.4161294587709,21300.591515875,0.0,1.0
2006-07-28,32.34,32.34,30.61,30.61,14700,25.203243750292,25.203243750292,23.8550182806567,23.8550182806567,18862.5720050219,0.0,1.0
2006-07-31,31.59,31.96,31.13,31.67,20500,24.6187529397565,24.9071017396207,24.260265242628,24.6810986262136,26304.947353942,0.0,1.0
2006-08-01,31.07,31.79,30.54,31.24,19400,24.2135059777852,24.7746171558993,23.8004658050068,24.3459905615066,24893.4623739744,0.0,1.0
2006-08-02,32.14,32.59,30.51,31.4,19500,25.0473795341492,25.3980740204705,23.7770861725853,24.4706819344208,25021.7791903351,0.0,1.0
2006-08-03,32.77,32.87,31.38,31.81,22500,25.5383518149991,25.6162839230705,24.4550955128066,24.7902035775136,28871.2836811558,0.0,1.0
2006-08-04,31.89,32.99,31.5,32.85,18800,24.8525492639707,25.7098024527562,24.5486140424922,25.6006975014562,24123.5614758103,0.0,1.0
2006-08-07,31.04,31.95,30.79,31.58,16400,24.1901263453638,24.8993085288136,23.9952960751853,24.6109597289494,21043.9578831536,0.0,1.0
2006-08-08,30.85,31.9,30.8,30.98,19400,24.0420553400281,24.8603424747779,24.0030892859924,24.1433670805209,24893.4623739744,0.0,1.0
2006-08-09,31.29,31.95,31.13,31.3,22000,24.3849566155423,24.8993085288136,24.260265242628,24.3927498263494,28229.6995993524,0.0,1.0
2006-08-10,31.47,32.0,30.73,31.08,14200,24.5252344100708,24.9382745828493,23.9485368103424,24.2212991885923,18220.9879232184,0.0,1.0
2006-08-11,32.14,32.28,30.69,31.08,23000,25.0473795341492,25.1564844854492,23.9173639671139,24.2212991885923,29512.8677629594,0.0,1.0
2006-08-14,32.61,33.25,32.05,32.29,33900,25.4136604420848,25.9124259337418,24.977240636885,25.1642776962563,43499.4007462749,0.0,1.0
2006-08-15,33.28,33.5,32.85,33.26,13100,25.9358055661632,26.1072562039203,25.6006975014562,25.9202191445489,16809.5029432508,0.0,1.0
2006-08-16,33.85,33.9,33.21,33.5,17500,26.3800185821702,26.4189846362059,25.8812530905132,26.1072562039203,22455.4428631213,0.0,1.0
2006-08-17,33.76,33.95,33.5,33.62,7600,26.309879684906,26.4579506902416,26.1072562039203,26.200774733606,9752.07804341264,0.0,1.0
2006-08-18,33.78,33.95,33.52,33.9,13100,26.3254661065203,26.4579506902416,26.1228426255346,26.4189846362059,16809.5029432507,0.0,1.0
2006-08-21,33.93,33.95,33.46,33.49,9900,26.4423642686274,26.4579506902416,26.0760833606918,26.0994629931132,12703.3648197086,0.0,1.0
2006-08-22,34.24,34.25,33.81,33.95,31500,26.6839538036487,26.6917470144558,26.3488457389417,26.4579506902416,40419.7971536182,0.0,1.0
2006-08-23,34.27,36.0,33.79,34.07,17500,26.7073334360701,28.0555589057054,26.3332593173274,26.5514692199273,22455.4428631213,0.0,1.0
2006-08-24,34.42,34.42,33.9,34.14,11900,26.8242315981772,26.8242315981772,26.4189846362059,26.6060216955773,15269.7011469225,0.0,1.0
2006-08-25,34.86,34.86,33.96,33.96,14400,27.1671328736914,27.1671328736914,26.4657439010488,26.4657439010488,18477.6215559398,0.0,1.0
2006-08-28,35.58,35.5843,34.74,34.85,25100,27.7282440518055,27.7315951324526,27.0736143440057,27.1593396628843,32207.5209065339,0.0,1.0
2006-08-29,36.67,36.78,35.41,35.87,40300,28.5777040297838,28.6634293486624,27.5957594680841,27.9542471652126,51711.6769933592,0.0,1.0
2006-08-30,37.06,37.43,36.06,36.07,24900,28.8816392512623,29.1699880511265,28.1023181705483,28.1101113813554,31950.8872738125,0.0,1.0
2006-08-31,36.97,37.61,36.29,37.4,33700,28.811500353998,29.310265845655,28.2815620191125,29.1466084187051,43242.7671135535,0.0,1.0
2006-09-01,35.55,37.0,35.55,37.0,19800,27.7048644193841,28.8348799864195,27.7048644193841,28.8348799864195,25406.7296394172,0.0,1.0
2006-09-05,35.92,35.98,35.52,35.73,11300,27.9932132192483,28.0399724840911,27.6814847869627,27.8451422139126,14499.8002487583,0.0,1.0
2006-09-06,34.57,35.74,34.57,35.57,16200,26.9411297602843,27.8529354247198,26.9411297602843,27.7204508409984,20787.3242504323,0.0,1.0
2006-09-07,33.59,34.83,33.49,34.5,20900,26.1773951011846,27.14375324127,26.0994629931132,26.8865772846344,26818.2146193848,0.0,1.0
2006-09-08,33.32,33.77,33.23,33.5,21300,25.9669784093918,26.3176728957131,25.8968395121275,26.1072562039203,27331.4818848275,0.0,1.0
2006-09-11,32.84,33.73,32.65,33.02,20600,25.5929042906491,26.2865000524845,25.4448332853134,25.7331820851776,26433.2641703027,0.0,1.0
2006-09-12,34.4,34.4,33.02,33.02,18000,26.808645176563,26.808645176563,25.7331820851776,25.7331820851776,23097.0269449247,0.0,1.0
2006-09-13,34.95,34.95,34.26,34.43,8700,27.2372717709557,27.2372717709557,26.699540225263,26.8320248089844,11163.5630233803,0.0,1.0
2006-09-14,35.28,35.28,34.29,34.68,14400,27.4944477275913,27.4944477275913,26.7229198576844,27.0268550791629,18477.6215559398,0.0,1.0
2006-09-15,35.08,35.88,34.38,35.71,74400,27.3385835114485,27.9620403760197,26.7930587549487,27.8295557922983,95467.7113723554,0.0,1.0
2006-09-18,34.63,35.05,34.32,34.81,6400,26.9878890251272,27.3152038790271,26.7462994901058,27.1281668196557,8212.27624708433,0.0,1.0
2006-09-19,33.65,34.75,33.45,33.96,9900,26.2241543660274,27.0814075548129,26.0682901498846,26.4657439010488,12703.3648197086,0.0,1.0
2006-09-20,34.94,34.94,34.01,34.05,28000,27.2294785601485,27.2294785601485,26.5047099550845,26.535882798313,35928.708580994,0.0,1.0
2006-09-21,34.59,35.53,34.02,35.19,18200,26.9567161818986,27.6892779977698,26.5125031658916,27.424308830327,23353.6605776461,0.0,1.0
2006-09-22,33.58,34.7,33.12,34.33,29800,26.1696018903774,27.0424415007772,25.811114193249,26.754092700913,38238.4112754865,0.0,1.0
2006-09-25,33.46,33.85,33.42,33.52,20700,26.0760833606918,26.3800185821702,26.0449105174632,26.1228426255346,26561.5809866634,0.0,1.0
2006-09-26,32.95,33.74,32.83,33.57,17700,25.6786296095276,26.2942932632917,25.5851110798419,26.1618086795703,22712.0764958426,0.0,1.0
2006-09-27,33.19,33.54,32.63,32.63,13600,25.865666668899,26.1384290471489,25.4292468636991,25.4292468636991,17451.0870250542,0.0,1.0
2006-09-28,32.83,33.42,32.4001,33.42,28800,25.5851110798419,26.0449105174632,25.2500809472429,26.0449105174632,36955.2431118795,0.0,1.0
2006-09-29,32.09,32.69,32.05,32.2,40200,25.0084134801135,25.4760061285419,24.977240636885,25.0941387989921,51583.3601769985,0.0,1.0
2006-10-02,31.19,32.22,31.19,32.07,22800,24.3070245074709,25.1097252206064,24.3070245074709,24.9928270584992,29256.2341302379,0.0,1.0
2006-10-03,31.35,31.7,30.9,31.1,30100,24.4317158803851,24.704478258635,24.0810213940638,24.2368856102066,38623.3617245686,0.0,1.0
2006-10-04,31.96,32.24,31.27,31.3,70300,24.9071017396207,25.1253116422206,24.369370193928,24.3927498263494,90206.721901567,0.0,1.0
2006-10-05,33.03,33.09,32.19,32.32,14300,25.7409752959847,25.7877345608276,25.0863455881849,25.1876573286778,18349.3047395791,0.0,1.0
2006-10-06,32.77,33.31,32.63,32.79,12000,25.5383518149991,25.9591851985847,25.4292468636991,25.5539382366134,15398.0179632831,0.0,1.0
2006-10-09,33.4,33.4,33.0,33.37,10400,26.0293240958489,26.0293240958489,25.7175956635633,26.0059444634275,13344.9489015121,0.0,1.0
2006-10-10,33.35,33.41,32.99,33.41,15800,25.9903580418132,26.0371173066561,25.7098024527562,26.0371173066561,20274.0569849895,0.0,1.0
2006-10-11,33.02,33.43,32.8,33.35,17900,25.7721481392133,26.0921536127771,25.6004378851059,26.0297135203744,22933.9827168184,0.05,1.0
2006-10-12,33.48,33.53,32.8201,33.16,14900,26.1311786705288,26.1702037282805,25.616125958322,25.881418300918,19090.298462603,0.0,1.0
2006-10-13,33.4,33.61,32.9,33.61,15400,26.0687385781261,26.2326438206832,25.6784880006092,26.2326438206832,19730.9125049722,0.0,1.0
2006-10-16,34.33,34.49,33.46,33.58,11900,26.7946046523074,26.9194848371128,26.1155686474281,26.2092287860322,15246.6142083877,0.0,1.0
2006-10-17,33.5,33.98,33.14,33.98,27200,26.1467886936295,26.5214292480456,25.8658082778173,26.5214292480456,34849.403904886,0.0,1.0
2006-10-18,33.5,33.67,32.8901,33.59,27400,26.1467886936295,26.2794738899852,25.6707610391744,26.2170337975825,35105.6495218337,0.0,1.0
2006-10-19,33.86,34.02,33.28,33.32,49100,26.4277691094416,26.552649294247,25.9750784395221,26.0062984857234,62908.2989606582,0.0,1.0
2006-10-20,33.78,34.06,33.35,34.06,35700,26.3653290170389,26.5838693404483,26.0297135203744,26.5838693404483,45739.8426251629,0.0,1.0
2006-10-23,33.51,33.82,33.14,33.51,29200,26.1545937051798,26.3965490632403,25.8658082778173,26.1545937051798,37411.8600743629,0.0,1.0
2006-10-24,33.19,33.46,32.98,33.25,16100,25.904833335569,26.1155686474281,25.7409280930119,25.951663404871,20627.7721642892,0.0,1.0
2006-10-25,33.07,33.55,32.92,32.92,29600,25.811173196965,26.1858137513812,25.6940980237099,25.6940980237099,37924.3513082583,0.0,1.0
2006-10-26,33.73,33.9,32.9,33.38,40300,26.3263039592872,26.458989155643,25.6784880006092,26.0531285550254,51633.4918149598,0.0,1.0
2006-10-27,34.485,34.97,34.4,34.45,121100,26.9155823313377,27.294125391529,26.8492397331598,26.8882647909115,155156.721061827,0.0,1.0
2006-10-30,35.31,35.31,34.02,34.34,34100,27.5594957842405,27.5594957842405,26.552649294247,26.8024096638578,43689.8776895813,0.0,1.0
2006-10-31,35.62,35.68,34.75,35.5,56800,27.8014511423009,27.848281211603,27.1224151374216,27.7077910036969,72773.7552131444,0.0,1.0
2006-11-01,35.04,35.82,34.18,35.82,57000,27.3487604723814,27.9575513733077,26.6775294790524,27.9575513733077,73030.000830092,0.0,1.0
2006-11-02,34.77,35.0,34.41,34.71,46100,27.1380251605223,27.31754042618,26.8570447447101,27.0911950912203,59064.6147064428,0.0,1.0
2006-11-03,35.18,35.28,34.53,34.96,30800,27.4580306340861,27.5360807495895,26.9507048833142,27.2863203799787,39461.8250099445,0.0,1.0
2006-11-06,35.56,35.92,35.13,35.37,41500,27.7546210729989,28.0356014888111,27.4190055763344,27.6063258535425,53170.965516646,0.0,1.0
2006-11-07,35.93,36.15,35.2,35.2,38200,28.0434065003614,28.2151167544688,27.4736406571868,27.4736406571868,48942.912837009,0.0,1.0
2006-11-08,36.99,37.02,35.93,35.95,55000,28.8707377246971,28.8941527593481,28.0434065003614,28.0590165234621,70467.5446606152,0.0,1.0
2006-11-09,37.12,37.27,36.74,36.95,36700,28.9722028748515,29.0892780481066,28.6756124359387,28.8395176784958,47021.0707099014,0.0,1.0
2006-11-10,36.86,36.99,36.16,36.99,29200,28.7692725745428,28.8707377246971,28.2229217660191,28.8707377246971,37411.8600743629,0.0,1.0
2006-11-13,36.9,37.1,36.32,36.5,41600,28.8004926207441,28.9565928517508,28.3478019508245,28.4882921587306,53299.0883251198,0.0,1.0
2006-11-14,37.14,37.21,36.44,37.1,87600,28.9878128979522,29.0424479788046,28.4414620894286,28.9565928517508,112235.580223089,0.0,1.0
2006-11-15,37.5,37.5,36.95,37.1,28200,29.2687933137643,29.2687933137643,28.8395176784958,28.9565928517508,36130.6319896245,0.0,1.0
2006-11-16,37.2101,37.46,37.06,37.46,23200,29.0425260289201,29.237573267563,28.9253728055495,29.237573267563,29724.4915659321,0.0,1.0
2006-11-17,37.15,37.49,36.44,37.26,26700,28.9956179095025,29.260988302214,28.4414620894286,29.0814730365562,34208.7898625168,0.0,1.0
2006-11-20,37.35,37.46,37.11,37.3,24500,29.1517181405093,29.237573267563,28.9643978633012,29.1126930827576,31390.0880760921,0.0,1.0
2006-11-21,37.67,37.77,37.07,37.3,12000,29.4014785101201,29.4795286256234,28.9331778170998,29.1126930827576,15374.7370168615,0.0,1.0
2006-11-22,37.3,37.92,37.3,37.59,24700,29.1126930827576,29.5966037988785,29.1126930827576,29.3390384177174,31646.3336930398,0.0,1.0
2006-11-24,37.05,37.36,36.8,37.02,7800,28.9175677939992,29.1595231520596,28.7224425052407,28.8941527593481,9993.57906095994,0.0,1.0
2006-11-27,36.26,37.37,36.16,36.83,30000,28.3009718815225,29.1673281636099,28.2229217660191,28.7458575398917,38436.8425421537,0.0,1.0
2006-11-28,36.36,36.38,35.95,36.24,22600,28.3790219970259,28.3946320201266,28.0590165234621,28.2853618584218,28955.7547150891,0.0,1.0
2006-11-29,36.89,37.19,36.34,36.62,17800,28.7926876091938,29.0268379557039,28.3634119739252,28.5819522973347,22805.8599083445,0.0,1.0
2006-11-30,36.7,37.12,36.61,37.12,41500,28.6443923897374,28.9722028748515,28.5741472857843,28.9722028748515,53170.9655166458,0.0,1.0
2006-12-01,36.94,36.94,36.27,36.59,30500,28.8317126669454,28.8317126669454,28.3087768930729,28.5585372626837,39077.456584523,0.0,1.0
2006-12-04,36.96,37.14,36.9,37.04,28900,28.8473226900461,28.9878128979522,28.8004926207441,28.9097627824488,37027.4916489414,0.0,1.0
2006-12-05,36.39,37.39,36.37,37.02,23900,28.4024370316769,29.1829381867106,28.3868270085762,28.8941527593481,30621.3512252491,0.0,1.0
2006-12-06,35.97,36.13,35.66,36.06,17200,28.0746265465627,28.1995067313681,27.8326711885023,28.1448716505158,22037.1230575015,0.0,1.0
2006-12-07,35.3,36.07,35.22,36.07,17000,27.5516907726902,28.1526766620661,27.4892506802875,28.1526766620661,21780.8774405537,0.0,1.0
2006-12-08,35.8,36.13,35.06,35.4,14200,27.941941350207,28.1995067313681,27.3643704954821,27.6297408881935,18193.4388032861,0.0,1.0
2006-12-11,35.62,35.78,35.46,35.6,15500,27.8014511423009,27.9263313271063,27.6765709574955,27.7858411192003,19859.0353134461,0.0,1.0
2006-12-12,35.94,35.96,35.1,35.62,19400,28.0512115119117,28.0668215350124,27.3955905416834,27.8014511423009,24855.8248439261,0.0,1.0
2006-12-13,35.3,35.99,34.78,35.88,20300,27.5516907726902,28.0902365696634,27.1458301720726,28.0043814426097,26008.9301201906,0.0,1.0
2006-12-14,34.61,35.5,34.59,35.49,13300,27.0131449757169,27.7077910036969,26.9975349526162,27.6999859921466,17040.3335270215,0.0,1.0
2006-12-15,34.74,34.87,34.37,34.59,51800,27.1146101258713,27.2160752760257,26.8258246985088,26.9975349526162,66367.614789452,0.0,1.0
2006-12-18,34.29,34.779,33.88,34.74,24200,26.7633846061061,27.1450496709176,26.4433791325423,27.1146101258713,31005.7196506706,0.0,1.0
2006-12-19,34.16,34.16,33.59,34.08,30200,26.6619194559517,26.6619194559517,26.2170337975825,26.599479363549,38693.0881591014,0.0,1.0
2006-12-20,33.69,34.19,33.65,33.98,24800,26.2950839130859,26.6853344906027,26.2638638668845,26.5214292480456,31774.4565015137,0.0,1.0
2006-12-21,34.5,34.64,33.86,33.86,13500,26.9272898486632,27.0365600103679,26.4277691094416,26.4277691094416,17296.5791439691,0.0,1.0
2006-12-22,34.63,34.84,34.17,34.63,6700,27.0287549988176,27.1926602413747,26.6697244675021,27.0287549988176,8584.22816774765,0.0,1.0
2006-12-26,35.17,35.32,34.465,34.465,13500,27.4502256225358,27.5673007957908,26.899972308237,26.899972308237,17296.5791439691,0.0,1.0
2006-12-27,35.1,35.17,34.16,35.06,28300,27.3955905416834,27.4502256225358,26.6619194559517,27.3643704954821,36258.7547980983,0.0,1.0
2006-12-28,35.84,36.05,34.92,34.92,18500,27.9731613964084,28.1370666389654,27.2551003337773,27.2551003337773,23702.7195676614,0.0,1.0
2006-12-29,34.79,36.03,34.45,35.97,25600,27.153635183623,28.1214566158648,26.8882647909115,28.0746265465627,32799.4389693044,0.0,1.0
2007-01-03,35.0,36.27,34.47,35.11,24800,27.31754042618,28.3087768930729,26.9038748140122,27.4033955532338,31774.4565015138,0.0,1.0
2007-01-04,35.59,35.67,34.69,35.0,27300,27.7780361076499,27.8404762000526,27.0755850681196,27.31754042618,34977.5267133599,0.0,1.0
2007-01-05,34.03,35.41,34.0001,35.36,25900,26.5604543057973,27.6375458997439,26.5371173212618,27.5985208419922,33183.8073947261,0.0,1.0
2007-01-08,34.0,34.46,33.86,33.86,29600,26.5370392711463,26.8960698024618,26.4277691094416,26.4277691094416,37924.3513082583,0.0,1.0
2007-01-09,34.05,34.41,33.45,34.18,42300,26.576064328898,26.8570447447101,26.1077636358778,26.6775294790524,54195.9479844367,0.0,1.0
2007-01-10,34.22,34.33,33.91,34.0,24600,26.7477745830054,26.8337551558906,26.5054656957836,26.5758134372351,31472.2257505063,0.05,1.0
2007-01-11,34.48,34.75,34.21,34.35,23700,26.9510013916431,27.1620446159976,26.7399581672886,26.8493879873243,30320.802857195,0.0,1.0
2007-01-12,34.46,34.74,34.19,34.34,38200,26.9353685602094,27.1542282002808,26.7243253358549,26.8415715716074,48871.505027209,0.0,1.0
2007-01-16,34.09,34.68,33.95,34.67,23100,26.6461611786866,27.1073297059798,26.5367313586509,27.0995132902629,29553.1875949876,0.0,1.0
2007-01-17,34.38,34.48,34.0,34.0,22800,26.8728372344748,26.9510013916431,26.5758134372351,26.5758134372351,29169.3799638838,0.0,1.0
2007-01-18,34.14,34.4899,33.98,34.27,13400,26.6852432572708,26.9587396432028,26.5601806058014,26.7868566615896,17143.4075226335,0.0,1.0
2007-01-19,34.09,34.25,33.82,34.0,23500,26.6461611786866,26.7712238301559,26.4351179543321,26.5758134372351,30064.9311031259,0.0,1.0
2007-01-22,34.0,34.23,33.68,34.0,24300,26.5758134372351,26.7555909987223,26.3256881342964,26.5758134372351,31088.4181194025,0.0,1.0
2007-01-23,33.67,34.3,33.3101,34.0,27300,26.3178717185796,26.8103059087401,26.0365589169307,26.5758134372351,34926.4944304398,0.0,1.0
2007-01-24,33.34,34.18,33.18,33.79,44000,26.059929999924,26.7165089201381,25.9348673484547,26.4116687071816,56291.7858952145,0.0,1.0
2007-01-25,32.7,33.27,32.591,33.27,33200,25.5596793940467,26.0052150899062,25.4744804627332,26.0052150899062,42474.71117548,0.0,1.0
2007-01-26,32.3,32.54,31.86,32.5,85800,25.2470227653733,25.4346167425773,24.9031004738326,25.40335107971,109768.982495668,0.0,1.0
2007-01-29,32.1,32.75,32.07,32.28,68900,25.0906944510367,25.5987614726308,25.0672452038861,25.2313899339397,88147.8192768242,0.0,1.0
2007-01-30,32.11,32.46,31.79,32.46,70700,25.0985108667535,25.3720854168427,24.8483855638148,25.3720854168427,90450.6650634468,0.0,1.0
2007-01-31,32.48,32.6,31.83,31.98,44700,25.3877182482763,25.4815152368783,24.8796512266821,24.9968974624346,57187.3370344566,0.0,1.0
2007-02-01,32.84,32.91,32.29,32.62,50800,25.6691092140824,25.7238241241002,25.2392063496565,25.497148068312,64991.4255335656,0.0,1.0
2007-02-02,32.54,32.99,32.22,32.87,58300,25.4346167425773,25.7863554498349,25.1844914396387,25.6925584612329,74586.6163111592,0.0,1.0
2007-02-05,32.4,32.7,32.03,32.37,100400,25.3251869225417,25.5596793940467,25.0359795410188,25.3017376753912,128447.620542716,0.0,1.0
2007-02-06,33.04,33.33,32.43,32.43,39600,25.825437528419,26.0521135842072,25.3486361696922,25.3486361696922,50662.6073056931,0.0,1.0
2007-02-07,34.0,34.02,32.87,32.93,29400,26.5758134372351,26.5914462686688,25.6925584612329,25.7394569555339,37613.147848166,0.0,1.0
2007-02-08,34.17,34.36,33.57,33.86,26300,26.7086925044213,26.8572044030411,26.2397075614112,26.4663836171994,33647.135660094,0.0,1.0
2007-02-09,33.68,34.52,33.5,34.52,48900,26.3256881342964,26.9822670545104,26.1849926513934,26.9822670545104,62560.6438699088,0.0,1.0
2007-02-12,33.75,33.92,33.36,33.8,55900,26.3804030443142,26.5132821115004,26.0755628313577,26.4194851228984,71516.1552623293,0.0,1.0
2007-02-13,33.0,33.68,32.57,33.66,46200,25.7941718655517,26.3256881342964,25.4580659897278,26.3100553028627,59106.3751899752,0.0,1.0
2007-02-14,32.81,33.09,32.39,32.86,58300,25.6456599669319,25.8645196070032,25.3173705068248,25.684742045516,74586.616311159,0.0,1.0
2007-02-15,32.56,32.91,32.33,32.6,42800,25.450249574011,25.7238241241002,25.2704720125238,25.4815152368783,54756.5553707995,0.0,1.0
2007-02-16,32.4,32.6,32.0,32.56,42700,25.3251869225417,25.4815152368783,25.0125302938683,25.450249574011,54628.6194937648,0.0,1.0
2007-02-20,33.27,33.48,31.62,32.27,66500,26.0052150899062,26.1693598199597,24.7155064966286,25.2235735182228,85077.3582279946,0.0,1.0
2007-02-21,32.2,33.08,32.09,33.08,50800,25.168858608205,25.8567031912864,25.0828780353198,25.8567031912864,64991.4255335657,0.0,1.0
2007-02-22,33.03,33.05,31.97,32.1,46400,25.8176211127022,25.8332539441359,24.9890810467178,25.0906944510367,59362.2469440443,0.0,1.0
2007-02-23,32.75,33.04,32.57,32.91,47400,25.5987614726308,25.825437528419,25.4580659897278,25.7238241241002,60641.6057143902,0.0,1.0
2007-02-26,32.5,32.9,32.19,32.9,49700,25.40335107971,25.7160077083834,25.1610421924881,25.7160077083834,63584.1308861854,0.0,1.0
2007-02-27,31.65,32.74,31.59,32.11,91300,24.7389557437791,25.590945056914,24.6920572494781,25.0985108667535,116805.45573257,0.0,1.0
2007-02-28,31.79,32.25,31.75,31.75,60300,24.8483855638148,25.2079406867892,24.8171199009475,24.8171199009475,77145.3338518507,0.0,1.0
2007-03-01,31.83,32.55,31.5,31.5,58200,24.8796512266821,25.4424331582942,24.6217095080266,24.6217095080266,74458.6804341247,0.0,1.0
2007-03-02,31.69,32.54,31.62,31.71,60100,24.7702214066465,25.4346167425773,24.7155064966286,24.7858542380801,76889.4620977814,0.0,1.0
2007-03-05,31.22,31.7,31.12,31.7,66800,24.4028498679553,24.7780378223633,24.3246857107869,24.7780378223633,85461.1658590982,0.0,1.0
2007-03-06,32.2,32.4,31.44,31.57,34300,25.168858608205,25.3251869225417,24.5748110137256,24.6764244180445,43882.0058228603,0.0,1.0
2007-03-07,32.51,32.75,31.47,31.47,47000,25.4111674954268,25.5987614726308,24.5982602608761,24.5982602608761,60129.8622062519,0.0,1.0
2007-03-08,32.26,32.81,32.18,32.71,42100,25.215757102506,25.6456599669319,25.1532257767713,25.5674958097635,53861.0042315574,0.0,1.0
2007-03-09,32.8,32.8,32.3,32.58,39100,25.637843551215,25.637843551215,25.2470227653733,25.4658824054447,50022.9279205201,0.0,1.0
2007-03-12,32.26,32.92,32.23,32.52,92600,25.215757102506,25.731640539817,25.1923078553555,25.4189839111437,118468.622134019,0.0,1.0
2007-03-13,31.7,32.19,31.42,32.19,61600,24.7780378223633,25.1610421924881,24.5591781822919,25.1610421924881,78808.5002533002,0.0,1.0
2007-03-14,33.56,33.69,31.63,31.63,53100,26.2318911456944,26.3335045500132,24.7233229123455,24.7233229123455,67933.950705361,0.0,1.0
2007-03-15,32.74,33.61,32.45,33.61,26400,25.590945056914,26.2709732242786,25.3642690011258,26.2709732242786,33775.0715371287,0.0,1.0
2007-03-16,32.6,32.69,32.01,32.69,77800,25.4815152368783,25.5518629783298,25.0203467095851,25.5518629783298,99534.1123329021,0.0,1.0
2007-03-19,32.7,33.0,32.42,32.75,27800,25.5596793940467,25.7941718655517,25.3408197539753,25.5987614726308,35566.1738156127,0.0,1.0
2007-03-20,32.7,32.79,32.1,32.62,33700,25.5596793940467,25.6300271354982,25.0906944510367,25.497148068312,43114.3905606528,0.0,1.0
2007-03-21,33.27,33.36,32.16,32.56,37600,26.0052150899062,26.0755628313577,25.1375929453376,25.450249574011,48103.8897650014,0.0,1.0
2007-03-22,33.24,33.59,32.49,33.41,19000,25.9817658427557,26.2553403928449,25.3955346639932,26.1146449099419,24307.8166365699,0.0,1.0
2007-03-23,37.98,40.39,37.68,40.2,340100,29.6867468925349,31.5705030802919,29.4522544210299,31.4219911816721,435109.917794601,0.0,1.0
2007-03-26,38.25,38.33,37.7,37.92,150100,29.8977901168895,29.9603214426241,29.4678872524636,29.6398483982339,192031.751428902,0.0,1.0
2007-03-27,38.6,38.61,38.0,38.32,53800,30.1713646669787,30.1791810826955,29.7023797239686,29.9525050269073,68829.501844603,0.0,1.0
2007-03-28,38.61,39.2,38.29,38.47,36500,30.1791810826955,30.6403496099887,29.9290557797568,30.0697512626598,46696.595117621,0.0,1.0
2007-03-29,38.55,38.75,38.32,38.71,52700,30.1322825883945,30.2886109027312,29.9525050269073,30.2573452398638,67422.2071972227,0.0,1.0
2007-03-30,38.71,38.96,38.28,38.7,32300,30.2573452398638,30.4527556327847,29.92123936404,30.249528824147,41323.2882821688,0.0,1.0
2007-04-02,38.91,38.96,38.7,38.71,83500,30.4136735542005,30.4527556327847,30.249528824147,30.2573452398638,106826.457323873,0.0,1.0
2007-04-03,39.06,39.15,38.7,38.96,35000,30.530919789953,30.6012675314045,30.249528824147,30.4527556327847,44777.5569621024,0.0,1.0
2007-04-04,38.75,38.86,38.7,38.86,37100,30.2886109027312,30.3745914756163,30.249528824147,30.3745914756163,47464.2103798285,0.0,1.0
2007-04-05,38.8,38.93,38.69,38.78,26300,30.3276929813153,30.4293063856342,30.2417124084301,30.3120601498817,33647.1356600941,0.0,1.0
2007-04-09,38.73,38.82,38.7,38.77,28200,30.2729780712975,30.343325812749,30.249528824147,30.3042437341648,36077.9173237511,0.0,1.0
2007-04-10,38.74,38.95,38.71,38.75,10600,30.2807944870143,30.4449392170678,30.2573452398638,30.2886109027312,13561.2029656653,0.0,1.0
2007-04-11,38.73,38.92,38.7,38.89,57500,30.3120601498817,30.4607637757138,30.2885806300134,30.4372842558455,73468.2825577823,0.05,1.0
2007-04-12,39.24,39.24,38.64,38.64,40000,30.7112119876415,30.7112119876415,30.241621590277,30.241621590277,51108.3704749791,0.0,1.0
2007-04-13,39.44,39.44,38.7,39.1,22700,30.8677421200964,30.8677421200964,30.2885806300134,30.6016408949231,29004.0002445506,0.0,1.0
2007-04-16,39.68,39.7,39.01,39.44,19800,31.0555782790422,31.0712312922877,30.5312023353184,30.8677421200964,25298.6433851146,0.0,1.0
2007-04-17,39.38,39.73,39.18,39.63,17200,30.8207830803599,31.0947108121559,30.6642529479051,31.0164457459285,21976.599304241,0.0,1.0
2007-04-18,38.9,39.53,38.89,39.53,56800,30.4451107624683,30.9381806797011,30.4372842558455,30.9381806797011,72573.8860744702,0.0,1.0
2007-04-19,39.02,39.14,38.8,38.83,30000,30.5390288419412,30.6329469214141,30.3668456962409,30.3903252161091,38331.2778562343,0.0,1.0
2007-04-20,39.24,39.39,38.83,39.39,23300,30.7112119876415,30.8286095869827,30.3903252161091,30.8286095869827,29770.6258016753,0.0,1.0
2007-04-23,39.88,41.53,38.8,39.1,138300,31.212108411497,32.5034820042496,30.3668456962409,30.6016408949231,176707.19091724,0.0,1.0
2007-04-24,38.42,39.48,37.98,39.48,65200,30.0694384445766,30.8990481465873,29.725072153176,30.8990481465873,83306.6438742159,0.0,1.0
2007-04-25,37.5,38.58,37.47,38.58,38000,29.3493998352843,30.1946625505405,29.3259203154161,30.1946625505405,48552.9519512301,0.0,1.0
2007-04-26,35.85,36.7,35.15,35.5,79800,28.0580262425318,28.7232793054649,27.5101707789398,27.7840985107358,101961.199097583,0.0,1.0
2007-04-27,35.66,35.92,35.0,35.69,29000,27.9093226166997,28.112811788891,27.3927731795987,27.9328021365679,37053.5685943598,0.0,1.0
2007-04-30,35.4,35.65,35.16,35.42,46800,27.7058334445084,27.901496110077,27.5179972855626,27.7214864577539,59796.7934557255,0.0,1.0
2007-05-01,36.28,36.32,35.35,35.39,42600,28.3945660273098,28.4258720538007,27.6667009113947,27.6980069378857,54430.4145558526,0.0,1.0
2007-05-02,37.89,38.08,35.81,36.43,60700,29.6546335935713,29.8033372194034,28.0267202160409,28.5119636266509,77556.9521957806,0.0,1.0
2007-05-03,38.19,38.4,37.65,37.91,34700,29.8894287922536,30.0537854313312,29.4667974346255,29.6702866068168,44336.5113870443,0.0,1.0
2007-05-04,37.05,38.2,36.77,38.2,28300,28.9972070372609,29.8972552988763,28.7780648518241,29.8972552988763,36159.1721110477,0.0,1.0
2007-05-07,36.56,37.01,36.27,37.01,27900,28.6137082127465,28.9659010107699,28.386739520687,28.9659010107699,35648.0884062979,0.0,1.0
2007-05-08,36.2,36.68,35.97,36.45,60200,28.3319539743278,28.7076262922194,28.1519443220047,28.5276166398964,76918.0975648435,0.0,1.0
2007-05-09,36.13,36.48,35.59,36.05,24600,28.2771684279686,28.5510961597646,27.8545370703405,28.2145563749867,31431.6478421121,0.0,1.0
2007-05-10,35.2,36.32,35.2,35.94,30800,27.5493033120536,28.4258720538007,27.5493033120536,28.1284648021365,39353.4452657338,0.0,1.0
2007-05-11,36.4,36.55,35.19,35.86,20600,28.4884841067827,28.6058817061238,27.5414768054308,28.0658527491546,26320.8107946142,0.0,1.0
2007-05-14,35.76,36.13,35.28,36.13,44100,27.9875876829271,28.2771684279686,27.6119153650355,28.2771684279686,56346.9784486645,0.0,1.0
2007-05-15,35.25,35.97,35.1,35.97,24200,27.5884358451673,28.1519443220047,27.4710382458261,28.1519443220047,30920.5641373623,0.0,1.0
2007-05-16,34.38,35.66,34.31,35.41,23800,26.9075297689887,27.9093226166997,26.8527442226295,27.7136599511311,30409.4804326125,0.0,1.0
2007-05-17,33.75,34.67,33.6,34.22,41200,26.4144598517559,27.1344984610482,26.2970622524148,26.7823056630248,52641.6215892284,0.0,1.0
2007-05-18,33.82,34.25,33.6299,33.77,22400,26.4692453981151,26.805785182893,26.3204635072168,26.4301128650014,28620.6874659882,0.0,1.0
2007-05-21,34.33,35.02,33.77,33.77,31400,26.868397235875,27.4084261928442,26.4301128650014,26.4301128650014,40120.0708228585,0.0,1.0
2007-05-22,34.7,34.96,33.91,34.22,34300,27.1579779809164,27.3614671531077,26.5396839577198,26.7823056630248,43825.4276822946,0.0,1.0
2007-05-23,33.92,35.07,33.71,34.83,23600,26.5475104643425,27.4475587259579,26.3831538252649,27.2597225670121,30153.9385802376,0.0,1.0
2007-05-24,33.42,34.43,33.09,33.82,33200,26.1561851332054,26.9466623021024,25.8979104146549,26.4692453981151,42419.9474942326,0.0,1.0
2007-05-25,35.35,35.47,33.89,34.34,25500,27.6667009113947,27.7606189908676,26.5240309444743,26.8762237424977,32581.5861777991,0.0,1.0
2007-05-29,35.65,35.73,35.33,35.52,36000,27.901496110077,27.9641081630589,27.6510478981492,27.7997515239813,45997.5334274811,0.0,1.0
2007-05-30,35.91,35.99,35.34,35.34,22700,28.1049852822683,28.1675973352502,27.658874404772,27.658874404772,29004.0002445506,0.0,1.0
2007-05-31,36.32,36.33,35.82,36.05,32700,28.4258720538007,28.4336985604235,28.0345467226636,28.2145563749867,41781.0928632954,0.0,1.0
2007-06-01,36.36,36.78,35.97,36.34,18000,28.4571780802917,28.7858913584469,28.1519443220047,28.4415250670462,22998.7667137405,0.0,1.0
2007-06-04,36.04,36.24,35.54,36.24,28100,28.2067298683639,28.3632600008188,27.8154045372268,28.3632600008188,35903.6302586728,0.0,1.0
2007-06-05,36.01,36.08,35.6,35.79,32600,28.1832503484957,28.2380358948549,27.8623635769633,28.0110672027954,41653.3219371079,0.0,1.0
2007-06-06,35.33,35.88,34.45,35.8,25800,27.6510478981492,28.0815057624,26.9623153153479,28.0188937094181,32964.8989563615,0.0,1.0
2007-06-07,34.77,35.38,34.72,35.19,17400,27.2127635272756,27.6901804312629,27.1736309941619,27.5414768054308,22232.1411566159,0.0,1.0
2007-06-08,35.81,35.84,34.64,34.64,18700,28.0267202160409,28.0501997359091,27.11101894118,27.11101894118,23893.1631970527,0.0,1.0
2007-06-11,36.32,36.67,35.75,35.75,15100,28.4258720538007,28.6997997855967,27.9797611763044,27.9797611763044,19293.4098543046,0.0,1.0
2007-06-12,36.02,36.62,35.6,36.04,26400,28.1910768551184,28.660667252483,27.8623635769633,28.2067298683639,33731.5245134862,0.0,1.0
2007-06-13,36.55,36.78,35.44,35.75,13600,28.6058817061238,28.7858913584469,27.7371394709994,27.9797611763044,17376.8459614929,0.0,1.0
2007-06-14,36.26,36.85,36.14,36.5,13300,28.3789130140643,28.8406769048061,28.2849949345914,28.5667491730101,16993.5331829305,0.0,1.0
2007-06-15,36.49,37.0,36.4,37.0,60800,28.5589226663873,28.9580745041472,28.4884841067827,28.9580745041472,77684.7231219682,0.0,1.0
2007-06-18,36.39,36.85,36.33,36.8301,12400,28.4806576001599,28.8406769048061,28.4336985604235,28.8251021566268,15843.5948472435,0.0,1.0
2007-06-19,36.73,36.9,36.06,36.18,42600,28.7467588253332,28.8798094379198,28.2223828816094,28.3163009610823,54430.4145558526,0.0,1.0
2007-06-20,35.13,36.88,35.0,36.88,33100,27.4945177656944,28.8641564246743,27.3927731795987,28.8641564246743,42292.1765680451,0.0,1.0
2007-06-21,34.75,35.55,34.26,34.82,49000,27.1971105140301,27.8232310438495,26.8136116895158,27.2518960603893,62607.7538318494,0.0,1.0
2007-06-22,34.68,35.26,34.57,34.75,160200,27.1423249676709,27.59626235179,27.0562333948208,27.1971105140301,204689.023752291,0.0,1.0
2007-06-25,33.82,34.68,33.46,34.44,34100,26.4692453981151,27.1423249676709,26.1874911596964,26.9544888087251,43569.8858299196,0.0,1.0
2007-06-26,33.57,34.04,33.44,34.03,18300,26.2735827325465,26.6414285438154,26.1718381464509,26.6336020371927,23382.0794923029,0.0,1.0
2007-06-27,34.4,34.5699,33.32,33.37,31400,26.9231827822342,27.0561551297546,26.077920066978,26.1170526000917,40120.0708228585,0.0,1.0
2007-06-28,34.24,35.36,33.92,34.33,29700,26.7979586762703,27.6745274180174,26.5475104643425,26.868397235875,37947.9650776719,0.0,1.0
2007-06-29,34.03,35.13,34.03,34.42,20200,26.6336020371927,27.4945177656944,26.6336020371927,26.9388357954796,25809.7270898644,0.0,1.0
2007-07-02,34.83,35.04,34.16,34.26,28700,27.2597225670121,27.4240792060897,26.7353466232883,26.8136116895158,36670.2558157974,0.0,1.0
2007-07-03,34.66,35.05,34.51,34.97,11700,27.1266719544255,27.4319057127124,27.0092743550843,27.3692936597305,14949.1983639313,0.0,1.0
2007-07-05,35.06,35.13,34.34,34.76,21900,27.4397322193352,27.4945177656944,26.8762237424977,27.2049370206529,27981.832835051,0.0,1.0
2007-07-06,34.66,35.26,34.33,35.22,20400,27.1266719544255,27.59626235179,26.868397235875,27.564956325299,26065.2689422393,0.0,1.0
2007-07-09,33.9,34.58,33.52,34.58,22800,26.531857451097,27.0640599014435,26.2344501994328,27.0640599014435,29131.7711707381,0.0,1.0
2007-07-10,32.3,33.42,32.24,33.42,34100,25.2796163914582,26.1561851332054,25.2326573517218,26.1561851332054,43569.8858299197,0.0,1.0
2007-07-11,32.64,32.74,31.9,32.22,32400,25.5848501497452,25.6632351073118,25.0048014637522,25.2556333279654,41334.4613632819,0.05,1.0
2007-07-12,33.13,33.13,32.41,32.91,31500,25.9689364418216,25.9689364418216,25.404564747342,25.7964895351751,40186.2818809686,0.0,1.0
2007-07-13,33.01,33.14,32.48,32.99,37700,25.8748744927417,25.9767749375783,25.4594342176386,25.8591975012284,48095.9627591274,0.0,1.0
2007-07-16,32.49,33.24,32.25,32.85,35000,25.4672727133953,26.0551598951449,25.2791488152354,25.7494585606351,44651.4243121872,0.0,1.0
2007-07-17,32.27,32.81,32.0,32.81,27200,25.2948258067487,25.7181045776085,25.0831864213188,25.7181045776085,34700.5354654712,0.0,1.0
2007-07-18,32.54,32.71,31.8,32.11,34800,25.5064651921786,25.6397196200418,24.9264165061856,25.1694098746421,44396.2733161176,0.0,1.0
2007-07-19,32.67,33.0,32.42,32.7,27800,25.6083656370152,25.867035996985,25.4124032430986,25.6318811242852,35465.9884536801,0.0,1.0
2007-07-20,33.69,33.94,32.34,32.6,53300,26.4078922041947,26.6038545981113,25.3496952770453,25.5534961667185,67997.7404525595,0.0,1.0
2007-07-23,32.72,33.76,32.72,33.76,25400,25.6475581157985,26.4627616744913,25.6475581157985,26.4627616744913,32404.1765008444,0.0,1.0
2007-07-24,32.2,32.6,32.05,32.32,56100,25.2399563364521,25.5534961667185,25.1223789001021,25.334018285532,71569.8543975343,0.0,1.0
2007-07-25,32.41,32.93,32.08,32.5,40300,25.404564747342,25.8121665266884,25.1458943873721,25.4751112091519,51412.9257080327,0.0,1.0
2007-07-26,30.8,32.35,30.05,32.14,75400,24.1425669305194,25.357533772802,23.5546797487697,25.1929253619121,96191.9255182546,0.0,1.0
2007-07-27,30.47,31.48,30.0,30.76,64200,23.8838965705495,24.6755846419724,23.5154872699864,24.1112129474927,81903.4697383549,0.0,1.0
2007-07-30,30.35,31.2999,29.58,30.42,69600,23.7898346214696,24.5344133333949,23.1862704482066,23.8447040917662,88792.5466322351,0.0,1.0
2007-07-31,30.24,31.24,29.8,30.72,58600,23.7036111681463,24.4874607438125,23.3587173548531,24.0798589644661,74759.2418484049,0.0,1.0
2007-08-01,31.0,31.25,29.54,30.15,54900,24.2993368456526,24.4952992395692,23.1549164651799,23.6330647063363,70038.9484211166,0.0,1.0
2007-08-02,31.04,31.79,30.34,30.88,40400,24.3306908286792,24.9185780104289,23.7819961257129,24.2052748965727,51540.5012060677,0.0,1.0
2007-08-03,29.55,31.04,29.41,30.96,40900,23.1627549609366,24.3306908286792,23.0530160203433,24.267982862626,52178.3786962417,0.0,1.0
2007-08-06,29.91,30.13,28.8,29.7,50100,23.4449408081764,23.617387714823,22.5748677791869,23.2803323972865,63915.3245154453,0.0,1.0
2007-08-07,29.56,30.13,29.1,29.79,31600,23.1705934566933,23.617387714823,22.8100226518868,23.3508788590965,40313.8573790033,0.0,1.0
2007-08-08,31.5,32.09,29.15,29.89,85300,24.6912616334857,25.1537328831288,22.8492151306701,23.4292638166631,108821.899823702,0.0,1.0
2007-08-09,35.02,35.16,31.115,31.115,77500,27.4504121398308,27.560151080424,24.3894795468542,24.3894795468542,98871.010976986,0.0,1.0
2007-08-10,36.59,37.04,33.56,33.7,129700,28.6810559736267,29.0337882826765,26.3059917593581,26.4157306999514,165465.420951163,0.0,1.0
2007-08-13,32.34,36.97,32.15,36.92,77900,25.3496952770453,28.9789188123799,25.2007638576687,28.9397263335966,99381.3129691255,0.0,1.0
2007-08-14,30.77,32.51,30.7,32.34,37800,24.1190514432494,25.4829497049086,24.0641819729527,25.3496952770453,48223.5382571622,0.0,1.0
2007-08-15,30.75,32.1,30.55,30.86,33600,24.103374451736,25.1615713788854,23.9466045366028,24.1895979050593,42865.3673396998,0.0,1.0
2007-08-16,33.26,33.26,30.22,30.78,60200,26.0708368866582,26.0708368866582,23.687934176633,24.126889939006,76800.4498169622,0.0,1.0
2007-08-17,33.15,35.8,32.87,34.26,80100,25.984613433335,28.0618148088504,25.7651355521484,26.8546864623245,102187.973925891,0.0,1.0
2007-08-20,33.67,33.72,31.88,33.23,25300,26.3922152126814,26.4314076914647,24.9891244722389,26.0473213993883,32276.6010028096,0.0,1.0
2007-08-21,33.15,33.54,32.42,33.54,17600,25.984613433335,26.2903147678448,25.4124032430986,26.2903147678448,22453.2876541284,0.0,1.0
2007-08-22,32.98,33.54,32.3,33.54,32900,25.8513590054717,26.2903147678448,25.3183412940187,26.2903147678448,41972.338853456,0.0,1.0
2007-08-23,32.64,33.22,32.15,33.16,25600,25.5848501497452,26.0394829036316,25.2007638576687,25.9924519290916,32659.3274969141,0.0,1.0
2007-08-24,33.15,33.32,32.06,32.3,19900,25.984613433335,26.1178678611982,25.1302173958588,25.3183412940187,25387.5241089293,0.0,1.0
2007-08-27,32.41,33.11,32.06,33.11,22300,25.404564747342,25.9532594503083,25.1302173958588,25.9532594503083,28449.336061765,0.0,1.0
2007-08-28,31.0,32.34,31.0,31.94,27500,24.2993368456526,25.3496952770453,24.2993368456526,25.0361554467788,35083.2619595757,0.0,1.0
2007-08-29,31.88,32.12,30.76,31.12,19000,24.9891244722389,25.1772483703988,24.1112129474927,24.3933987947325,24239.3446266159,0.0,1.0
2007-08-30,31.55,32.51,31.46,31.46,23500,24.730454112269,25.4829497049086,24.6599076504591,24.6599076504591,29980.2420381829,0.0,1.0
2007-08-31,31.5,32.0,31.03,32.0,16300,24.6912616334857,25.0831864213188,24.3228523329226,25.0831864213188,20794.8061796758,0.0,1.0
2007-09-04,31.07,31.69,30.68,31.43,26100,24.3542063159492,24.8401930528623,24.0485049814394,24.6363921631891,33297.2049870883,0.0,1.0
2007-09-05,30.4,31.28,30.2,30.9,40300,23.8290271002529,24.5188147268391,23.6722571851196,24.220951888086,51412.9257080327,0.0,1.0
2007-09-06,31.57,31.84,30.44,30.44,24100,24.7461311037823,24.9577704892122,23.8603810832795,23.8603810832795,30745.6950263918,0.0,1.0
2007-09-07,30.51,31.05,29.83,31.0,36900,23.9152505535762,24.3385293244359,23.3822328421231,24.2993368456526,47075.3587748488,0.0,1.0
2007-09-10,30.33,30.87,30.2,30.65,23600,23.7741576299562,24.197436400816,23.6722571851196,24.0249894941694,30107.8175362177,0.0,1.0
2007-09-11,32.0,32.0,30.56,30.64,34700,25.0831864213188,25.0831864213188,23.9544430323595,24.0171509984128,44268.6978180828,0.0,1.0
2007-09-12,31.88,32.1,31.28,31.83,38900,24.9891244722389,25.1615713788854,24.5188147268391,24.9499319934556,49626.8687355452,0.0,1.0
2007-09-13,32.05,32.92,31.15,31.97,37200,25.1223789001021,25.8043280309317,24.4169142820025,25.0596709340488,47458.0852689534,0.0,1.0
2007-09-14,32.73,32.75,31.73,31.73,37700,25.6553966115551,25.6710736030685,24.8715470358889,24.8715470358889,48095.9627591275,0.0,1.0
2007-09-17,32.08,32.71,31.91,32.7,35800,25.1458943873721,25.6397196200418,25.0126399595089,25.6318811242852,45672.0282964658,0.0,1.0
2007-09-18,34.94,35.0,31.62,32.09,55300,27.3877041737775,27.4347351483175,24.7853235825657,25.1537328831288,70549.2504132558,0.0,1.0
2007-09-19,35.64,36.6,35.16,35.16,48900,27.9363988767438,28.6888944693834,27.560151080424,27.560151080424,62384.4185390274,0.0,1.0
2007-09-20,35.45,36.2,35.03,35.54,36700,27.7874674573673,28.3753546391169,27.4582506355874,27.8580139191772,46820.2077787791,0.0,1.0
2007-09-21,35.73,36.0,34.97,35.79,82000,28.0069453385538,28.2185847239837,27.4112196610475,28.0539763130938,104611.908388553,0.0,1.0
2007-09-24,34.83,35.99,34.6,35.61,31100,27.3014807204542,28.210746228227,27.121195318051,27.9128833894738,39675.9798888292,0.0,1.0
2007-09-25,34.35,35.75,34.26,34.62,19700,26.9252329241344,28.0226223300671,26.8546864623245,27.1368723095643,25132.3731128597,0.0,1.0
2007-09-26,34.66,35.2,34.53,34.53,17000,27.1682262925909,27.5915050634507,27.0663258477543,27.0663258477543,21687.8346659196,0.0,1.0
2007-09-27,35.71,36.0,34.43,34.72,27900,27.9912683470405,28.2185847239837,26.9879408901877,27.2152572671309,35593.5639517149,0.0,1.0
2007-09-28,34.66,35.91,34.18,35.61,37100,27.1682262925909,28.1480382621737,26.7919784962712,27.9128833894738,47330.5097709186,0.0,1.0
2007-10-01,35.88,36.0,34.18,34.77,28200,28.1245227749037,28.2185847239837,26.7919784962712,27.2544497459142,35976.2904458195,0.0,1.0
2007-10-02,36.19,36.49,35.55,35.9,21900,28.3675161433602,28.6026710160601,27.8658524149339,28.140199766417,27939.0340696258,0.0,1.0
2007-10-03,34.71,36.63,34.71,35.91,17400,27.2074187713743,28.7124099566534,27.2074187713743,28.1480382621737,22198.1366580588,0.0,1.0
2007-10-04,35.28,36.35,34.81,34.88,16700,27.654213029504,28.4929320754668,27.2858037289409,27.3406731992375,21305.1081718151,0.0,1.0
2007-10-05,35.89,36.26,34.72,35.72,35600,28.1323612706604,28.4223856136569,27.2152572671309,27.9991068427971,45416.8773003961,0.0,1.0
2007-10-08,35.26,36.14,35.05,35.74,37200,27.6385360379907,28.3283236645769,27.4739276271008,28.0147838343105,47458.0852689532,0.0,1.0
2007-10-09,34.96,35.48,34.72,35.32,34200,27.4033811652908,27.8109829446372,27.2152572671309,27.6855670125306,43630.8203279087,0.0,1.0
2007-10-10,34.89,35.15,34.28,35.15,65400,27.3485116949942,27.5523125846674,26.8703634538378,27.5523125846674,83434.3757147727,0.0,1.0
2007-10-11,34.04,35.61,34.04,35.0,62200,26.7371090259745,27.9702835609563,26.7371090259745,27.4911520537341,79189.1149466871,0.07,1.0
2007-10-12,34.83,35.25,33.56,34.0,14400,27.3576236009017,27.6875174255465,26.3600875120947,26.7056905664845,18333.1713059854,0.0,1.0
2007-10-15,33.12,34.95,33.06,34.79,40200,26.0144844577049,27.4518789793716,25.96735676847,27.3262051414117,51180.1032292094,0.0,1.0
2007-10-16,32.85,33.24,32.85,33.19,24000,25.8024098561476,26.1087398361749,25.8024098561476,26.0694667618124,30555.2855099757,0.0,1.0
2007-10-17,32.89,33.43,32.45,33.29,38000,25.8338283156375,26.2579775187523,25.4882252612477,26.1480129105374,48379.2020574616,0.0,1.0
2007-10-18,32.7,33.08,32.05,32.75,26400,25.6845906330601,25.983065998215,25.1740406663479,25.7238637074226,33610.8140609733,0.0,1.0
2007-10-19,31.05,32.75,31.05,32.71,48000,24.3885791790984,25.7238637074226,24.3885791790984,25.6924452479326,61110.5710199514,0.0,1.0
2007-10-22,33.53,33.6,30.6,31.01,51100,26.3365236674773,26.3915059715847,24.0351215098361,24.3571607196084,65057.2953983232,0.0,1.0
2007-10-23,33.76,34.1,32.5,33.93,32700,26.5171798095447,26.7842367152095,25.5274983356102,26.6507082623771,41631.5765073418,0.0,1.0
2007-10-24,32.05,33.6,31.8,33.45,21500,25.1740406663479,26.3915059715847,24.9776752945355,26.2736867484973,27372.4432693533,0.0,1.0
2007-10-25,32.11,33.68,31.69,31.91,27400,25.2211683555829,26.4543428905647,24.8912745309381,25.064076058133,34883.9509572223,0.0,1.0
2007-10-26,33.65,33.95,32.06,33.95,24300,26.4307790459472,26.6664174921221,25.1818952812204,26.6664174921221,30937.2265788504,0.0,1.0
2007-10-29,32.69,33.95,32.06,33.93,52900,25.6767360181876,26.6664174921221,25.1818952812204,26.6507082623771,67348.9418115716,0.0,1.0
2007-10-30,31.93,32.98,31.5,32.59,45700,25.079785287878,25.90451984949,24.7420368483607,25.5981898694627,58182.3561585787,0.0,1.0
2007-10-31,31.82,32.13,31.26,32.13,31100,24.9933845242805,25.2368775853279,24.5535260914208,25.2368775853279,39594.5574733436,0.0,1.0
2007-11-01,30.9,32.22,30.8,31.16,64700,24.2707599560109,25.3075691191804,24.192213807286,24.4749799426958,82371.9571873097,0.0,1.0
2007-11-02,31.69,32.9599,30.46,31.34,33000,24.8912745309381,25.8887320735963,23.9251569016212,24.6163630104008,42013.5175762166,0.0,1.0
2007-11-05,31.43,32.15,30.63,31.22,21100,24.6870545442532,25.2525868150729,24.0586853544536,24.5221076319308,26863.1885108537,0.0,1.0
2007-11-06,31.61,31.65,30.3,31.6,25500,24.8284376119581,24.8598560714481,23.7994830636612,24.8205829970856,32464.9908543492,0.0,1.0
2007-11-07,30.51,31.57,30.05,31.16,28100,23.9644299759836,24.7970191524681,23.6031176918488,24.4749799426958,35775.1467845966,0.0,1.0
2007-11-08,30.82,31.18,30.05,30.84,27000,24.207923037031,24.4906891724408,23.6031176918488,24.223632266776,34374.6961987227,0.0,1.0
2007-11-09,30.3,30.52,30.05,30.4,28000,23.7994830636612,23.9722845908561,23.6031176918488,23.8780292123862,35647.8330949717,0.0,1.0
2007-11-12,30.99,31.4,30.1,30.33,23500,24.3414514898634,24.6634906996357,23.6423907662113,23.8230469082787,29918.7170618512,0.0,1.0
2007-11-13,32.07,32.46,30.78,31.34,34200,25.1897498960929,25.4960798761202,24.176504577541,24.6163630104008,43541.2818517154,0.0,1.0
2007-11-14,31.11,32.33,30.51,32.33,23500,24.4357068683334,25.3939698827778,23.9644299759836,25.3939698827778,29918.7170618512,0.0,1.0
2007-11-15,31.04,31.09,30.04,30.9,29600,24.3807245642259,24.4199976385884,23.5952630769763,24.2707599560109,37684.85212897,0.0,1.0
2007-11-16,30.65,31.61,29.0,31.12,111600,24.0743945841986,24.8284376119581,22.7783831302368,24.4435614832059,142082.077621387,0.0,1.0
2007-11-19,29.69,30.5,29.23,30.38,93100,23.320351556439,23.9565753611111,22.9590392723042,23.8623199826412,118529.045040781,0.0,1.0
2007-11-20,30.15,30.71,29.53,29.63,39700,23.6816638405738,24.1215222734335,23.1946777184791,23.273223867204,50543.5347810848,0.0,1.0
2007-11-21,30.54,31.33,29.6101,30.04,25700,23.9879938206011,24.6085083955283,23.2575931836078,23.5952630769763,32719.618233599,0.0,1.0
2007-11-23,30.78,30.82,30.13,30.82,6500,24.176504577541,24.207923037031,23.6659546108288,24.207923037031,8275.38982561842,0.0,1.0
2007-11-26,29.42,30.77,29.3,30.75,16200,23.1082769548816,24.1686499626685,23.0140215764117,24.1529407329235,20624.8177192336,0.0,1.0
2007-11-27,29.55,30.2,29.15,29.51,39300,23.2103869482241,23.7209369149363,22.8962023533242,23.1789684887341,50034.2800225851,0.0,1.0
2007-11-28,30.75,31.0,29.94,29.94,33400,24.1529407329235,24.3493061047359,23.5167169282514,23.5167169282514,42522.7723347162,0.0,1.0
2007-11-29,29.96,30.81,29.79,30.69,19200,23.5324261579964,24.2000684221585,23.398897705164,24.1058130436885,24444.2284079805,0.0,1.0
2007-11-30,29.92,30.45,29.5,30.45,33700,23.5010076985064,23.9173022867487,23.1711138738616,23.9173022867487,42904.7134035909,0.0,1.0
2007-12-03,29.5,30.06,29.45,30.06,35800,23.1711138738616,23.6109723067213,23.1318407994991,23.6109723067213,45578.3008857137,0.0,1.0
2007-12-04,28.76,29.6,28.72,29.21,30000,22.5898723732969,23.2496600225865,22.5584539138069,22.9433300425592,38194.1068874697,0.0,1.0
2007-12-05,29.88,29.89,29.19,29.31,40900,23.4695892390164,23.4774438538889,22.9276208128142,23.0218761912842,52071.2990565836,0.0,1.0
2007-12-06,31.04,31.04,29.25,29.76,30300,24.3807245642259,24.3807245642259,22.9747485020492,23.3753338605465,38576.0479563443,0.0,1.0
2007-12-07,29.83,31.14,29.67,31.14,23300,23.4303161646539,24.4592707129508,23.304642326694,24.4592707129508,29664.0896826015,0.0,1.0
2007-12-10,29.82,30.21,28.9,29.96,33200,23.4224615497814,23.7287915298088,22.6998369815119,23.5324261579964,42268.1449554665,0.0,1.0
2007-12-11,29.31,30.42,29.08,30.03,43700,23.0218761912842,23.8937384421312,22.8412200492168,23.5874084621038,55636.0823660807,0.0,1.0
2007-12-12,30.0,30.45,28.95,30.34,25100,23.5638446174864,23.9173022867487,22.7391100558743,23.8309015231512,31955.7360958495,0.0,1.0
2007-12-13,30.0,30.4,29.08,29.69,24700,23.5638446174864,23.8780292123862,22.8412200492168,23.320351556439,31446.4813373499,0.0,1.0
2007-12-14,28.77,30.7,28.77,29.61,34000,22.5977269881694,24.113667658561,22.5977269881694,23.257514637459,43286.6544724656,0.0,1.0
2007-12-17,27.89,28.88,27.89,28.65,77400,21.9065208793898,22.6841277517669,21.9065208793898,22.5034716096995,98540.7957696717,0.0,1.0
2007-12-18,27.19,28.74,26.77,28.27,62700,21.3566978383151,22.5741631435519,21.0268040136703,22.2049962445446,79825.6833948117,0.0,1.0
2007-12-19,27.63,28.26,26.73,27.74,69700,21.7023008927049,22.1971416296722,20.9953855541803,21.7887016563024,88737.6416685546,0.0,1.0
2007-12-20,28.73,28.75,27.57,27.92,40300,22.5663085286794,22.5820177584244,21.65517320347,21.9300847240073,51307.4169188343,0.0,1.0
2007-12-21,30.12,30.35,28.62,29.22,142500,23.6580999959563,23.8387561380237,22.479907765082,22.9511846574317,181422.007715481,0.0,1.0
2007-12-24,30.44,30.98,29.84,30.24,18200,23.9094476718762,24.3335968749909,23.4381707795264,23.7523553744262,23171.0915117315,0.0,1.0
2007-12-26,30.03,30.45,29.32,29.98,38600,23.5874084621038,23.9173022867487,23.0297308061567,23.5481353877414,49143.084195211,0.0,1.0
2007-12-27,29.4,30.11,29.3,30.04,41500,23.0925677251366,23.6502453810838,23.0140215764117,23.5952630769763,52835.1811943331,0.0,1.0
2007-12-28,29.25,29.75,29.04,29.75,31200,22.9747485020492,23.367479245674,22.8098015897268,23.367479245674,39721.8711629684,0.0,1.0
2007-12-31,29.27,30.12,28.422,29.15,25300,22.9904577317942,23.6580999959563,22.3243863906066,22.8962023533242,32210.3634750994,0.0,1.0
2008-01-02,28.45,29.34,28.03,29.17,25800,22.3463793122496,23.0454400359017,22.0164854876048,22.9119115830692,32846.9319232238,0.0,1.0
2008-01-03,28.15,28.97,28.05,28.45,33400,22.1107408660747,22.7548192856193,22.0321947173497,22.3463793122496,42522.7723347162,0.0,1.0
2008-01-04,27.79,30.75,27.31,28.0,42700,21.8279747306649,24.1529407329235,21.4509532167851,21.9929216429873,54362.9454698317,0.0,1.0
2008-01-07,27.92,28.77,27.511,27.98,35900,21.9300847240073,22.5977269881694,21.6088309757222,21.9772124132423,45705.6145753387,0.0,1.0
2008-01-08,27.35,29.95,27.25,28.0,36400,21.4823716762751,23.5245715431239,21.4038255275501,21.9929216429873,46342.1830234631,0.0,1.0
2008-01-09,27.15,27.69,26.26,27.23,45700,21.3252793788252,21.7494285819399,20.6262186551731,21.3881162978051,58182.3561585786,0.0,1.0
2008-01-10,27.32,27.62,26.76,26.78,38900,21.4588078316576,21.6944462778324,21.0189493987978,21.0346586285428,49525.0252640856,0.0,1.0
2008-01-11,26.73,27.36,25.9901,27.05,38100,21.0503678582878,21.5465044744764,20.4676829657196,21.3023737585741,48379.8196238665,0.07,1.0
2008-01-14,26.66,29.37,26.12,27.06,31700,20.9952415676002,23.1294165356496,20.5699816108671,21.310248942958,40253.0257762878,0.0,1.0
2008-01-15,26.28,26.65,25.66,26.24,16600,20.6959845610102,20.9873663832162,20.2077231292056,20.6644838234745,21078.8715421571,0.0,1.0
2008-01-16,27.13,27.45,26.26,26.26,43600,21.3653752336457,21.6173811339319,20.6802341922424,20.6802341922424,55363.7830866292,0.0,1.0
2008-01-17,27.46,28.57,27.04,27.33,63200,21.6252563183159,22.4994017849339,21.2944985741901,21.5228789213246,80252.0892448387,0.0,1.0
2008-01-18,27.33,27.69,27.05,27.29,68300,21.5228789213246,21.8063855591466,21.3023737585741,21.4913781837888,86728.1280921279,0.0,1.0
2008-01-22,27.73,27.73,26.1,27.2,76700,21.8378862966824,21.8378862966824,20.5542312420992,21.4205015243333,97394.545017075,0.0,1.0
2008-01-23,27.97,28.11,26.25,27.14,45100,22.0268907218971,22.1371433032724,20.6723590078584,21.3732504180296,57268.5003946556,0.0,1.0
2008-01-24,27.32,28.33,27.02,28.19,28500,21.5150037369406,22.3103973597192,21.2787482054223,22.2001447783439,36189.6288524986,0.0,1.0
2008-01-25,27.51,27.95,26.64,27.55,39000,21.6646322402356,22.0111403531292,20.9794911988323,21.6961329777714,49522.6500086822,0.0,1.0
2008-01-28,27.6,28.055,26.66,27.51,46900,21.7355088996911,22.0938297891607,20.9952415676002,21.6646322402356,59554.1611642871,0.0,1.0
2008-01-29,27.23,27.66,26.76,27.66,19200,21.4441270774851,21.7827600059948,21.0739934114397,21.7827600059948,24380.3815427359,0.0,1.0
2008-01-30,26.21,27.79,25.6,27.09,38700,20.6408582703226,21.8851374029861,20.1604720229019,21.3338744961099,49141.706547077,0.0,1.0
2008-01-31,27.08,27.28,24.61,25.73,39300,21.3259993117259,21.4835029994049,19.3808287688913,20.2628494198932,49903.5934702875,0.0,1.0
2008-02-01,27.34,27.61,25.82,27.24,30600,21.5307541057085,21.7433840840751,20.3337260793487,21.4520022618691,38856.2330837353,0.0,1.0
2008-02-04,27.24,28.12,26.71,27.32,25600,21.4520022618691,22.1450184876563,21.0346174895199,21.5150037369406,32507.1753903144,0.0,1.0
2008-02-05,26.6,26.91,26.3,26.65,56000,20.9479904612965,21.1921211771988,20.7117349297781,20.9873663832162,71109.4461663129,0.0,1.0
2008-02-06,26.58,27.35,26.4,26.87,23400,20.9322400925286,21.5386292900925,20.7904867736176,21.1606204396631,29713.5900052093,0.0,1.0
2008-02-07,26.74,27.04,26.3,26.51,30000,21.0582430426718,21.2944985741901,20.7117349297781,20.877113801841,38094.3461605247,0.0,1.0
2008-02-08,26.85,26.89,26.41,26.51,23300,21.1448700708952,21.176370808431,20.7983619580015,20.877113801841,29586.6088513408,0.0,1.0
2008-02-11,26.86,27.05,26.33,26.87,27500,21.1527452552791,21.3023737585741,20.73536048293,21.1606204396631,34919.8173138144,0.0,1.0
2008-02-12,26.97,27.13,26.52,27.02,31900,21.2393722835025,21.3653752336457,20.884988986225,21.2787482054223,40506.9880840247,0.0,1.0
2008-02-13,26.74,27.29,26.04,27.29,49800,21.0582430426718,21.4913781837888,20.5069801357955,21.4913781837888,63236.614626471,0.0,1.0
2008-02-14,27.45,28.43,26.93,27.53,131900,21.6173811339319,22.3891492035586,21.2078715459667,21.6803826090035,167488.141952441,0.0,1.0
2008-02-15,27.57,27.75,26.85,27.27,74100,21.7118833465393,21.8536366654503,21.1448700708952,21.4756278150209,94093.0350164961,0.0,1.0
2008-02-19,27.89,27.99,27.15,27.61,57900,21.9638892468256,22.042641090665,21.3811256024136,21.7433840840751,73522.0880898126,0.0,1.0
2008-02-20,28.75,28.94,27.52,27.99,68100,22.6411551038449,22.7907836071399,21.6725074246196,22.042641090665,86474.1657843913,0.0,1.0
2008-02-21,28.08,29.17,27.82,29.0,43100,22.1135177501205,22.9719128479707,21.9087629561379,22.8380347134436,54728.8773172873,0.0,1.0
2008-02-22,28.19,28.5,27.17,28.07,43900,22.2001447783439,22.4442754942463,21.3968759711814,22.1056425657366,55744.7265482346,0.0,1.0
2008-02-25,28.48,28.54,27.67,27.88,29000,22.4285251254784,22.4757762317821,21.7906351903787,21.9560140624416,36824.5346218405,0.0,1.0
2008-02-26,29.09,29.535,28.56,29.07,56100,22.9089113728991,23.2593570779847,22.4915266005499,22.8931610041312,71236.4273201812,0.0,1.0
2008-02-27,28.46,29.07,28.07,28.75,23900,22.4127747567105,22.8931610041312,22.1056425657366,22.6411551038449,30348.4957745514,0.0,1.0
2008-02-28,27.83,28.44,27.25,28.29,34400,21.9166381405219,22.3970243879426,21.459877446253,22.2788966221834,43681.516930735,0.0,1.0
2008-02-29,27.27,27.86,26.6,27.64,55300,21.4756278150209,21.9402636936737,20.9479904612965,21.7670096372269,70220.578089234,0.0,1.0
2008-03-03,27.25,27.5,26.82,27.02,40900,21.459877446253,21.6567570558517,21.1212445177433,21.2787482054223,51935.2919321821,0.0,1.0
2008-03-04,27.22,27.5,26.79,26.91,36300,21.4362518931012,21.6567570558517,21.0976189645915,21.1921211771988,46094.1588542349,0.0,1.0
2008-03-05,27.32,27.5,26.95,27.41,21200,21.5150037369406,21.6567570558517,21.2236219147346,21.5858803963961,26920.0046201042,0.0,1.0
2008-03-06,26.48,27.245,26.4,26.97,41300,20.8534882486892,21.455939854061,20.7904867736176,21.2393722835025,52443.2165476556,0.0,1.0
2008-03-07,26.62,27.1,26.25,26.25,32600,20.9637408300644,21.3417496804938,20.6723590078584,20.6723590078584,41395.8561611036,0.0,1.0
2008-03-10,26.59,27.25,26.47,26.77,41400,20.9401152769126,21.459877446253,20.8456130643052,21.0818685958236,52570.1977015241,0.0,1.0
2008-03-11,27.25,27.85,26.96,27.39,46800,21.459877446253,21.9323885092898,21.2314970991186,21.5701300276283,59427.1800104186,0.0,1.0
2008-03-12,27.07,28.3,27.03,27.34,42500,21.318124127342,22.2867718065673,21.2866233898062,21.5307541057085,53966.9903940767,0.0,1.0
2008-03-13,27.74,27.99,26.54,26.95,44100,21.8457614810664,22.042641090665,20.9007393549928,21.2236219147346,55998.6888559713,0.0,1.0
2008-03-14,26.86,27.92,26.68,27.38,43500,21.1527452552791,21.9875147999774,21.0109919363681,21.5622548432443,55236.8019327609,0.0,1.0
2008-03-17,27.56,28.44,26.05,26.46,35400,21.7040081621553,22.3970243879426,20.5148553201795,20.8377378799213,44951.3284694193,0.0,1.0
2008-03-18,27.66,28.37,27.37,28.16,61900,21.7827600059948,22.341898097255,21.5543796588604,22.1765192251921,78601.3342445494,0.0,1.0
2008-03-19,27.0,28.46,26.99,27.81,64600,21.2629978366544,22.4127747567105,21.2551226522704,21.900887771754,82029.8253989965,0.0,1.0
2008-03-20,28.59,28.64,27.09,27.44,160700,22.5151521537018,22.5545280756215,21.3338744961099,21.609505949548,204058.714266544,0.0,1.0
2008-03-24,28.72,28.99,27.94,28.76,40000,22.6175295506931,22.8301595290596,22.0032651687453,22.6490302882289,50792.4615473663,0.0,1.0
2008-03-25,29.15,29.39,27.98,28.67,43000,22.9561624792028,23.1451669044175,22.0347659062811,22.5781536287734,54601.8961634187,0.0,1.0
2008-03-26,28.82,29.12,28.15,28.89,25300,22.6962813945325,22.9325369260509,22.1686440408082,22.7514076852202,32126.2319287093,0.0,1.0
2008-03-27,28.23,29.16,27.91,28.82,30000,22.2316455158797,22.9640376635867,21.9796396155935,22.6962813945325,38094.3461605248,0.0,1.0
2008-03-28,27.69,28.35,27.3,27.91,54200,21.8063855591466,22.3261477284871,21.4992533681727,21.9796396155935,68823.7853966815,0.0,1.0
2008-03-31,27.86,28.92,26.8,26.8,19900,21.9402636936737,22.775033238372,21.1054941489754,21.1054941489754,25269.2496198148,0.0,1.0
2008-04-01,28.82,28.82,27.87,28.05,16100,22.6962813945325,22.6962813945325,21.9481388780577,22.0898921969687,20443.965772815,0.0,1.0
2008-04-02,29.37,29.71,28.01,28.75,44500,23.1294165356496,23.3971728047037,22.0583914594329,22.6411551038449,56506.613471445,0.0,1.0
2008-04-03,29.53,29.55,28.62,29.13,19600,23.2554194857927,23.2711698545606,22.5387777068536,22.9404121104349,24888.3061582095,0.0,1.0
2008-04-04,28.48,29.5299,28.47,29.44,23800,22.4285251254784,23.2553407339489,22.4206499410944,23.1845428263372,30221.5146206829,0.0,1.0
2008-04-07,29.83,30.0,28.61,28.73,42700,23.4916750173111,23.6255531518382,22.5309025224697,22.625404735077,54220.9527018135,0.0,1.0
2008-04-08,30.0,30.83,29.31,29.31,67500,23.6255531518382,24.2791934557057,23.0821654293459,23.0821654293459,85712.2788611806,0.0,1.0
2008-04-09,29.27,30.4377,29.14,30.1,32800,23.0506646918101,23.9702499723235,22.9482872948188,23.7043049956776,41649.8184688404,0.0,1.0
2008-04-10,29.68,29.71,28.56,29.32,30300,23.3735472515519,23.3971728047037,22.4915266005499,23.0900406137298,38475.28962213,0.0,1.0
2008-04-11,28.24,29.48,27.97,29.27,20500,22.2946469909513,23.2735904140667,22.0814899552729,23.1078016085391,25966.7713166737,0.07,1.0
2008-04-14,28.12,28.66,27.52,28.0,57900,22.1999105306498,22.6262246020065,21.7262282291423,22.1051740703483,73340.2955724589,0.0,1.0
2008-04-15,28.21,28.74,27.4,28.25,43400,22.2709628758759,22.6893822422075,21.6314917688408,22.3025416959764,54973.5548850556,0.0,1.0
2008-04-16,29.43,29.55,27.87,28.55,86700,23.2341168889411,23.3288533492426,22.0025429050217,22.5393828467301,109820.442592957,0.0,1.0
2008-04-17,28.43,29.36,28.18,29.36,55200,22.4446463864287,23.1788539537652,22.2472787608005,23.1788539537652,69920.2817892871,0.0,1.0
2008-04-18,29.46,29.57,28.5,28.9,45500,23.2578010040165,23.3446427592928,22.4999093216045,22.8156975226095,57633.5656053001,0.0,1.0
2008-04-21,29.04,29.6299,28.59,29.16,33600,22.9262233929612,23.3919320423933,22.5709616668306,23.0209598532627,42560.1715239141,0.0,1.0
2008-04-22,28.21,29.19,27.09,28.85,59000,22.2709628758759,23.0446439683381,21.386755913062,22.7762239974839,74733.6345211586,0.0,1.0
2008-04-23,28.45,28.75,28.07,28.32,23100,22.4604357964789,22.6972769472326,22.1604370055242,22.3578046311523,29260.1179226909,0.0,1.0
2008-04-24,29.61,30.0,27.84,28.65,45000,23.3762215793933,23.6841150753732,21.9788587899463,22.6183298969814,57000.2297195278,0.0,1.0
2008-04-25,27.08,28.96,27.07,28.53,55500,21.3788612080369,22.8630657527602,21.3709665030117,22.5235934366799,70300.2833207507,0.0,1.0
2008-04-28,26.52,27.0,26.5,27.0,39100,20.9367577266299,21.3157035678359,20.9209683165796,21.3157035678359,49526.8662674118,0.0,1.0
2008-04-29,26.27,27.92,26.12,26.55,43200,20.7393901010018,22.0420164301473,20.6209695256249,20.9604418417053,54720.2205307465,0.0,1.0
2008-04-30,26.07,27.19,25.57,26.42,46800,20.5814960004993,21.4657029633132,20.1867607492431,20.8578106763787,59280.2389083088,0.0,1.0
2008-05-01,26.01,26.62,25.74,26.0,66800,20.5341277703486,21.0157047768811,20.3209707346702,20.5262330653234,84613.6743392098,0.0,1.0
2008-05-02,24.85,26.15,24.8,25.95,64200,19.6183419874341,20.6446536407003,19.5788684623085,20.4867595401978,81320.3277331929,0.0,1.0
2008-05-05,25.01,25.77,24.87,24.99,52100,19.7446572678361,20.3446548497456,19.6341313974844,19.7288678577859,65993.5992974976,0.0,1.0
2008-05-06,24.85,25.45,24.66,24.83,36700,19.6183419874341,20.0920242889416,19.4683425919568,19.6025525773839,46486.8540157037,0.0,1.0
2008-05-07,24.47,25.2,24.33,24.83,37400,19.3183431964794,19.8946566633135,19.2078173261277,19.6025525773839,47373.5242557852,0.0,1.0
2008-05-08,24.48,25.02,24.16,24.55,52900,19.3262379015045,19.7525519728612,19.0736073407005,19.3815008366804,67006.9367147337,0.0,1.0
2008-05-09,24.47,24.835,23.8,24.34,56800,19.3183431964794,19.6064999298964,18.7893979597961,19.2157120311528,71946.9566237594,0.0,1.0
2008-05-12,24.83,25.1,24.2,24.47,37600,19.6025525773839,19.8157096130622,19.105186160801,19.3183431964794,47626.8586100942,0.0,1.0
2008-05-13,24.9,25.06,24.22,24.83,93100,19.6578155125597,19.7841307929617,19.1209755708513,19.6025525773839,117927.141930845,0.0,1.0
2008-05-14,25.2,25.78,24.49,24.74,86900,19.8946566633135,20.3525495547707,19.3341326065296,19.5315002321578,110073.776947266,0.0,1.0
2008-05-15,25.18,25.75,24.61,25.09,81400,19.8788672532632,20.3288654396953,19.4288690668311,19.8078149080371,103107.082203768,0.0,1.0
2008-05-16,25.37,25.49,24.24,25.18,61200,20.0288666487406,20.1236031090421,19.1367649809015,19.8788672532632,77520.3124185576,0.0,1.0
2008-05-19,25.48,26.19,25.42,25.62,53100,20.115708404017,20.6762324608008,20.0683401738662,20.2262342743687,67260.2710690425,0.0,1.0
2008-05-20,25.65,25.99,25.21,25.36,85400,20.2499183894441,20.5183383602983,19.9025513683386,20.0209719437155,108173.769289948,0.0,1.0
2008-05-21,25.29,25.81,25.18,25.65,45300,19.9657090085396,20.3762336698461,19.8788672532632,20.2499183894441,57380.2312509912,0.0,1.0
2008-05-22,25.55,25.85,25.2,25.2,50600,20.1709713391928,20.4078124899466,19.8946566633135,19.8946566633135,64093.5916401801,0.0,1.0
2008-05-23,25.35,25.48,25.16,25.48,29600,20.0130772386903,20.115708404017,19.863077843213,20.115708404017,37493.4844377338,0.0,1.0
2008-05-27,25.38,25.53,25.18,25.3,52600,20.0367613537657,20.1551819291426,19.8788672532632,19.9736037135647,66626.9351832702,0.0,1.0
2008-05-28,25.24,25.6,25.2,25.54,53800,19.926235483414,20.2104448643185,19.8946566633135,20.1630766341677,68146.9413091241,0.0,1.0
2008-05-29,25.71,26.01,25.16,25.16,24700,20.2972866195948,20.5341277703486,19.863077843213,19.863077843213,31286.792757163,0.0,1.0
2008-05-30,26.19,26.31,25.33,25.78,65800,20.6762324608008,20.7709689211023,19.9972878286401,20.3525495547707,83347.0025676649,0.0,1.0
2008-06-02,25.36,27.09,25.15,25.53,58100,20.0209719437155,21.386755913062,19.8551831381879,20.1551819291426,73593.6299267678,0.0,1.0
2008-06-03,25.61,25.81,25.1,25.41,53800,20.2183395693436,20.3762336698461,19.8157096130622,20.0604454688411,68146.9413091241,0.0,1.0
2008-06-04,25.73,25.83,25.17,25.47,27400,20.3130760296451,20.3920230798963,19.8709725482381,20.1078136989918,34706.8065403346,0.0,1.0
2008-06-05,27.12,27.4,25.1,25.72,67600,21.4104400281374,21.6314917688408,19.8157096130622,20.3051813246199,85627.0117564459,0.0,1.0
2008-06-06,25.91,27.5,25.7,26.92,63700,20.4551807200973,21.7104388190921,20.2893919145697,21.2525459276349,80686.9918474203,0.0,1.0
2008-06-09,25.98,26.88,25.68,25.91,42200,20.5104436552732,21.2209671075344,20.2736025045194,20.4551807200973,53453.5487592015,0.0,1.0
2008-06-10,26.52,26.66,25.9,25.9,71600,20.9367577266299,21.0472835969816,20.4472860150722,20.4472860150722,90693.6988426262,0.0,1.0
2008-06-11,26.0,26.45,25.57,26.4,84000,20.5262330653234,20.881494791454,20.1867607492431,20.8420212663284,106400.428809785,0.0,1.0
2008-06-12,25.62,26.97,25.61,26.26,43600,20.2262342743687,21.2920194527605,20.2183395693436,20.7314953959767,55226.8892393646,0.0,1.0
2008-06-13,25.97,25.97,25.1,25.94,24300,20.5025489502481,20.5025489502481,19.8157096130622,20.4788648351727,30780.1240485449,0.0,1.0
2008-06-16,26.01,26.34,25.75,25.92,120600,20.5341277703486,20.7946530361777,20.3288654396953,20.4630754251224,152760.615648334,0.0,1.0
2008-06-17,25.97,26.91,25.84,26.03,63200,20.5025489502481,21.2446512226098,20.3999177849214,20.5499171803988,80053.6559616476,0.0,1.0
2008-06-18,25.95,26.54,25.77,25.89,60500,20.4867595401978,20.9525471366801,20.3446548497456,20.4393913100471,76633.6421784761,0.0,1.0
2008-06-19,26.2,26.54,25.52,25.94,43100,20.6841271658259,20.9525471366801,20.1472872241175,20.4788648351727,54593.5533535921,0.0,1.0
2008-06-20,26.09,26.55,25.55,25.88,121400,20.5972854105495,20.9604418417053,20.1709713391928,20.4314966050219,153773.953065571,0.0,1.0
2008-06-23,26.09,26.2,25.61,26.2,52200,20.5972854105495,20.6841271658259,20.2183395693436,20.6841271658259,66120.2664746522,0.0,1.0
2008-06-24,25.31,27.48,25.17,25.84,34800,19.9814984185898,21.6946494090418,19.8709725482381,20.3999177849214,44080.1776497682,0.0,1.0
2008-06-25,25.38,25.96,25.19,25.32,35500,20.0367613537657,20.4946542452229,19.8867619582884,19.989393123615,44966.8478898496,0.0,1.0
2008-06-26,25.17,25.5199,25.12,25.15,57300,19.8709725482381,20.1472082770672,19.8314990231125,19.8551831381879,72580.2925095319,0.0,1.0
2008-06-27,24.91,27.5,24.64,25.16,113300,19.6657102175849,21.7104388190921,19.4525531819065,19.863077843213,143513.911716055,0.0,1.0
2008-06-30,24.71,25.55,24.56,24.96,72600,19.5078161170824,20.1709713391928,19.3893955417055,19.7051837427105,91960.3706141712,0.0,1.0
2008-07-01,24.93,25.09,24.55,24.75,41100,19.6814996276351,19.8078149080371,19.3815008366804,19.5393949371829,52060.209810502,0.0,1.0
2008-07-02,23.96,25.07,23.93,24.87,71800,18.9157132401981,19.7920254979869,18.8920291251227,19.6341313974844,90947.033196935,0.0,1.0
2008-07-03,23.78,24.22,23.29,23.99,24400,18.7736085497458,19.1209755708513,18.3867680035147,18.9393973552734,30906.7912256995,0.0,1.0
2008-07-07,23.99,25.99,23.53,23.97,54200,18.9393973552734,20.5183383602983,18.5762409241177,18.9236079452232,68653.6100177423,0.0,1.0
2008-07-08,25.72,25.74,23.76,24.08,37700,20.3051813246199,20.3209707346702,18.7578191396956,19.0104497004995,47753.5257872488,0.0,1.0
2008-07-09,24.15,25.73,23.89,25.45,49100,19.0657126356754,20.3130760296451,18.8604503050222,20.0920242889416,62193.5839828625,0.0,1.0
2008-07-10,23.87,24.5,23.84,24.37,20000,18.8446608949719,19.3420273115548,18.8209767798966,19.2393961462282,25333.4354309012,0.0,1.0
2008-07-11,24.5,24.63,21.86,23.3,44900,19.3972902467306,19.5002146439582,17.3071332568788,18.4472188877071,56711.5296006571,0.07,1.0
2008-07-14,24.21,25.25,24.04,24.62,15200,19.1676896683,19.9910848461204,19.0330962257716,19.492297382633,19198.5579048994,0.0,1.0
2008-07-15,24.54,25.55,23.0,24.05,27400,19.4289592920314,20.2286026858762,18.2097010479512,19.0410134870968,34607.9267496215,0.0,1.0
2008-07-16,25.81,26.07,24.32,24.69,30100,20.4344514803313,20.6403002747864,19.2547795428771,19.5477182119094,38018.1969037813,0.0,1.0
2008-07-17,25.8,26.02,25.16,26.02,33400,20.4265342190061,20.6007139681605,19.9198294941936,20.6007139681605,42186.3048699766,0.0,1.0
2008-07-18,25.15,25.99,25.01,25.85,25100,19.9119122328684,20.5769621841849,19.8010705743156,20.4661205256321,31702.8818034853,0.0,1.0
2008-07-21,25.34,25.73,24.82,25.19,28200,20.0623401980471,20.3711133897298,19.6506426091369,19.9435812781692,35618.3771656688,0.0,1.0
2008-07-22,25.66,25.99,25.08,25.25,74600,20.3156925604534,20.5769621841849,19.856491403592,19.9910848461204,94224.5012964145,0.0,1.0
2008-07-23,25.52,26.24,25.045,25.75,33400,20.2048509019006,20.7748937173148,19.8287809889538,20.3869479123802,42186.3048699766,0.0,1.0
2008-07-24,25.38,25.89,24.7,25.6,50500,20.0940092433479,20.4977895709329,19.5556354732346,20.2681889925022,63784.6825129884,0.0,1.0
2008-07-25,25.99,26.25,25.1,25.78,33500,20.5769621841849,20.78281097864,19.8723259262424,20.4106996963558,42312.6111719823,0.0,1.0
2008-07-28,25.95,26.05,24.79,25.96,26200,20.5452931388841,20.6244657521361,19.6268908251613,20.5532104002093,33092.2511255504,0.0,1.0
2008-07-29,26.68,27.0,25.92,25.99,41500,21.1232532156234,21.3766055780297,20.5215413549085,20.5769621841849,52417.1153324558,0.0,1.0
2008-07-30,27.45,27.67,26.55,26.55,68200,21.7328823376635,21.9070620868178,21.0203288183959,21.0203288183959,86140.8979680358,0.0,1.0
2008-07-31,28.36,28.44,26.09,27.1,57100,22.4533531182564,22.5166912088579,20.6561347974368,21.4557781912816,72120.8984453788,0.0,1.0
2008-08-01,28.09,29.73,28.03,28.3,39000,22.2395870624761,23.5380179198082,22.1920834945249,22.4058495503052,49259.4577823078,0.0,1.0
2008-08-04,27.05,28.12,26.26,28.0,60800,21.4161918846557,22.2633388464517,20.7907282399652,22.1683317105493,76794.2316195978,0.0,1.0
2008-08-05,28.2,28.68,26.17,27.24,35100,22.3266769370532,22.7067054806626,20.7194728880384,21.5666198498344,44333.5120040771,0.0,1.0
2008-08-06,28.45,28.74,27.38,28.08,28400,22.5246084701831,22.7542090486138,21.6774615083871,22.2316698011509,35870.9897696806,0.0,1.0
2008-08-07,27.68,28.6,27.48,28.29,20100,21.914979348143,22.6433673900611,21.7566341216391,22.39793228898,25387.5667031895,0.0,1.0
2008-08-08,28.75,29.03,27.9,27.98,43900,22.762126309939,22.9838096270445,22.0891590972973,22.1524971878989,55448.4665805979,0.0,1.0
2008-08-11,31.06,31.5,28.34,28.75,46100,24.5910136760593,24.939373174368,22.437518595606,22.762126309939,58227.2052247281,0.0,1.0
2008-08-12,30.82,31.16,30.34,31.0,33300,24.4009994042546,24.6701862893113,24.0209708606452,24.5435101081082,42059.9985679706,0.0,1.0
2008-08-13,30.6,31.0,30.35,30.7,29500,24.2268196551003,24.5435101081082,24.0288881219704,24.3059922683523,37260.3590917457,0.0,1.0
2008-08-14,30.42,31.0,30.37,30.39,22200,24.0843089512468,24.5435101081082,24.0447226446208,24.0605571672712,28039.9990453137,0.0,1.0
2008-08-15,30.9,31.15,29.47,31.15,58700,24.4643374948562,24.6622690279861,23.3321691253531,24.6622690279861,74141.7992774736,0.0,1.0
2008-08-18,29.3,30.95,29.2,30.9,58400,23.1975756828248,24.5039238014822,23.1184030695728,24.4643374948562,73762.8803714559,0.0,1.0
2008-08-19,29.01,29.51,28.47,29.15,47800,22.9679751043941,23.3638381706539,22.5404429928335,23.0788167629469,60374.4123588287,0.0,1.0
2008-08-20,28.87,29.09,28.44,29.0,18000,22.8571334458414,23.0313131949957,22.5166912088579,22.9600578430689,22735.1343610651,0.0,1.0
2008-08-21,28.71,29.13,28.36,28.73,15200,22.7304572646382,23.0629822402965,22.4533531182564,22.7462917872886,19198.5579048995,0.0,1.0
2008-08-22,28.98,29.22,28.39,28.99,19300,22.9442233204185,23.1342375922232,22.477104902232,22.9521405817437,24377.1162871421,0.0,1.0
2008-08-25,28.4,28.88,27.94,28.88,33800,22.4850221635572,22.8650507071666,22.1208281425981,22.8650507071666,42691.530078,0.0,1.0
2008-08-26,27.94,28.51,27.43,28.33,27600,22.1208281425981,22.5721120381343,21.7170478150131,22.4296013342808,34860.5393536333,0.0,1.0
2008-08-27,28.42,28.48,27.56,27.89,27700,22.5008566862075,22.5483602541587,21.8199722122407,22.0812418359721,34986.8456556392,0.0,1.0
2008-08-28,29.14,29.29,28.0,28.0,34000,23.0708995016217,23.1896584214996,22.1683317105493,22.1683317105493,42944.1426820119,0.0,1.0
2008-08-29,27.84,29.18,27.79,29.07,41500,22.0416555293462,23.1025685469225,22.0020692227202,23.0154786723453,52417.1153324557,0.0,1.0
2008-09-02,27.58,28.77,27.36,28.3,14100,21.8358067348911,22.7779608325894,21.6616269857367,22.4058495503052,17809.1885828343,0.0,1.0
2008-09-03,27.87,27.93,26.97,27.68,27100,22.0654073133218,22.1129108812729,21.3528537940541,21.914979348143,34229.0078436036,0.0,1.0
2008-09-04,26.92,27.72,26.91,27.68,31900,21.3132674874281,21.9466483934438,21.3053502261029,21.914979348143,40291.7103398877,0.0,1.0
2008-09-05,27.18,27.47,26.26,26.89,25100,21.5191162818832,21.7487168603139,20.7907282399652,21.2895157034525,31702.8818034853,0.0,1.0
2008-09-08,28.96,29.1999,27.22,27.78,30200,22.9283887977681,23.1183238969596,21.550785327184,21.994151961395,38144.5032057872,0.0,1.0
2008-09-09,28.69,29.0,28.46,29.0,37400,22.7146227419878,22.9600578430689,22.5325257315083,22.9600578430689,47238.5569502133,0.0,1.0
2008-09-10,28.96,29.0,26.7601,28.99,37000,22.9283887977681,22.9600578430689,21.1866704788382,22.9521405817437,46733.3317421896,0.0,1.0
2008-09-11,29.06,29.06,27.51,28.81,36400,23.0075614110201,23.0075614110201,21.7803859056147,22.8096298778902,45975.493930154,0.0,1.0
2008-09-12,28.46,28.85,27.88,28.85,22200,22.5325257315083,22.841298923191,22.0733245746469,22.841298923191,28039.9990453137,0.0,1.0
2008-09-15,26.94,29.0,26.94,28.0,35400,21.3291020100785,22.9600578430689,21.3291020100785,22.1683317105493,44712.4309100948,0.0,1.0
2008-09-16,28.8,29.22,25.06,26.01,49100,22.801712616565,23.1342375922232,19.8406568809416,20.5927967068353,62016.3942849055,0.0,1.0
2008-09-17,27.46,28.9,27.46,28.44,35300,21.7407995989887,22.880885229817,21.7407995989887,22.5166912088579,44586.1246080889,0.0,1.0
2008-09-18,28.14,28.47,26.28,28.01,95700,22.2791733691021,22.5404429928335,20.8065627626156,22.1762489718745,120875.131019663,0.0,1.0
2008-09-19,29.3,29.3,28.12,28.99,210000,23.1975756828248,23.1975756828248,22.2633388464517,22.9521405817437,265243.234212427,0.0,1.0
2008-09-22,29.41,29.8,28.19,29.06,32200,23.284665557402,23.5934387490846,22.318759675728,23.0075614110201,40670.6292459054,0.0,1.0
2008-09-23,28.57,29.88,28.49,29.48,58600,22.6196156060855,23.6567768396862,22.5562775154839,23.3400863866783,74015.4929754677,0.0,1.0
2008-09-24,28.23,29.48,27.77,28.67,36000,22.3504287210288,23.3400863866783,21.9862347000698,22.6987882193374,45470.2687221304,0.0,1.0
2008-09-25,28.14,29.43,28.09,28.42,38500,22.2791733691021,23.3005000800524,22.2395870624761,22.5008566862075,48627.9262722782,0.0,1.0
2008-09-26,28.99,29.58,27.54,27.7,32200,22.9521405817437,23.4192589999303,21.8041376895903,21.9308138707934,40670.6292459055,0.0,1.0
2008-09-29,27.49,29.49,27.48,28.48,22400,21.7645513829643,23.3480036480035,21.7566341216391,22.5483602541587,28292.6116493255,0.0,1.0
2008-09-30,28.47,28.99,27.66,27.66,46100,22.5404429928335,22.9521405817437,21.8991448254926,21.8991448254926,58227.2052247281,0.0,1.0
2008-10-01,28.96,29.32,27.062,28.33,29500,22.9283887977681,23.2134102054752,21.4256925982459,22.4296013342808,37260.3590917457,0.0,1.0
2008-10-02,27.9,29.69,27.49,28.3,46100,22.0891590972973,23.5063488745075,21.7645513829643,22.4058495503052,58227.2052247281,0.0,1.0
2008-10-03,27.2,29.4,27.15,28.23,31900,21.5349508045336,23.2767482960768,21.4953644979076,22.3504287210288,40291.7103398877,0.0,1.0
2008-10-06,25.61,27.79,24.89,26.87,50800,20.2761062538274,22.0020692227202,19.7060634384133,21.2736811808021,64163.6014190062,0.0,1.0
2008-10-07,23.95,26.95,23.76,25.86,31200,18.9618408738448,21.3370192714037,18.8114129086661,20.4740377869573,39407.5662258464,0.0,1.0
2008-10-08,21.45,24.33,20.87,24.04,75600,16.9825255425458,19.2626968042023,16.5233243856844,19.0330962257716,95487.5643164737,0.0,1.0
2008-10-09,18.64,21.82,18.64,21.82,53900,14.7577751101657,17.2754642115781,14.7577751101657,17.2754642115781,68079.0967811895,0.0,1.0
2008-10-10,18.95,19.58,15.552,17.82,78800,15.0586310405231,15.559260990683,12.358407912518,14.1606757330935,99163.0644234264,0.07,1.0
2008-10-13,21.27,21.56,17.15,17.15,71800,16.9022206982547,17.1326694054712,13.6282597543521,13.6282597543521,90354.1627614468,0.0,1.0
2008-10-14,19.8,21.28,18.21,21.28,60700,15.7340841478817,16.9101672054001,14.4705895117639,16.9101672054001,76385.7615545934,0.0,1.0
2008-10-15,17.84,20.91,17.74,19.49,40700,14.1765687473843,16.6161464410205,14.0971036759304,15.4877424263745,51217.471091795,0.0,1.0
2008-10-16,19.33,20.56,17.43,17.97,72900,15.3605983120481,16.3380186909317,13.8507619544231,14.2798733402744,91738.4187369008,0.0,1.0
2008-10-17,18.77,23.76,18.46,18.47,54100,14.915593911906,18.880900977458,14.6692521903988,14.6771986975442,68080.2257018701,0.0,1.0
2008-10-20,19.59,19.59,17.55,18.97,22500,15.5672074978284,15.5672074978284,13.9461200401679,15.0745240548139,28314.3267706483,0.0,1.0
2008-10-21,18.28,19.28,18.05,19.23,41700,14.5262150617817,15.3208657763212,14.3434453974376,15.2811332405942,52475.8856149348,0.0,1.0
2008-10-22,17.62,18.83,17.29,17.82,32200,14.0017455901856,14.9632729547784,13.7395108543876,14.1606757330935,40520.9476451057,0.0,1.0
2008-10-23,17.55,18.3,16.61,17.8301,26200,13.9461200401679,14.5421080760725,13.1991483685008,14.1687017053104,32970.460506266,0.0,1.0
2008-10-24,17.0,19.62,16.3,19.62,31300,13.5090621471712,15.5910470192646,12.9528066469935,15.5910470192646,39388.3745742795,0.0,1.0
2008-10-27,16.53,17.75,15.37,16.8,27500,13.1355763113376,14.1050501830758,12.2137814824718,13.3501320042633,34606.3993863479,0.0,1.0
2008-10-28,18.18,18.37,15.6,16.9,40700,14.4467499903277,14.5977336260902,12.3965511468159,13.4295970757172,51217.4710917951,0.0,1.0
2008-10-29,18.56,19.6,18.01,18.55,43500,14.7487172618527,15.5751540049738,14.311659368856,14.7407707547073,54741.0317565869,0.0,1.0
2008-10-30,18.7,19.41,18.52,19.0,23300,14.8599683618883,15.4241703692113,14.7169312332712,15.0983635762501,29321.0583891602,0.0,1.0
2008-10-31,21.7,22.89,18.53,18.53,44300,17.2439205055067,18.1895548558087,14.7248777404166,14.7248777404166,55747.7633750987,0.0,1.0
2008-11-03,20.0,22.77,19.07,21.68,34000,15.8930142907896,18.0941967700639,15.1539891262679,17.2280274912159,42786.0937867574,0.0,1.0
2008-11-04,19.33,22.49,19.05,20.79,33900,15.3605983120481,17.8716945699929,15.1380961119771,16.5207883552758,42660.2523344436,0.0,1.0
2008-11-05,17.48,19.2,17.28,19.1,37600,13.8904944901501,15.257293719158,13.7315643472422,15.1778286477041,47316.3860700612,0.0,1.0
2008-11-06,17.53,17.99,16.96,17.37,17100,13.9302270258771,14.2957663545652,13.4772761185896,13.8030829115508,21518.8883456927,0.0,1.0
2008-11-07,18.46,18.72,17.49,17.72,30800,14.6692521903988,14.8758613761791,13.8984409972955,14.0812106616396,38759.1673127097,0.0,1.0
2008-11-10,17.37,19.19,17.3,18.84,24600,13.8030829115508,15.2493472120126,13.747457361533,14.9712194619238,30956.9972692421,0.0,1.0
2008-11-11,16.93,17.82,16.85,17.25,26600,13.4534365971534,14.1606757330935,13.3898645399902,13.707724825806,33473.826315522,0.0,1.0
2008-11-12,15.45,16.98,15.45,16.63,20800,12.277353539635,13.4931691328804,12.277353539635,13.2150413827915,26175.0220813104,0.0,1.0
2008-11-13,16.65,17.27,14.5,15.58,58100,13.2309343970823,13.7236178400968,11.5224353608225,12.3806581325251,73113.8837944298,0.0,1.0
2008-11-14,15.31,16.5,15.19,16.35,27600,12.1661024395994,13.1117367899014,12.0707443538547,12.9925391827205,34732.240838662,0.0,1.0
2008-11-17,15.13,15.66,14.72,15.14,38500,12.0230653109823,12.4442301896882,11.6972585180211,12.0310118181277,48448.9591408872,0.0,1.0
2008-11-18,15.6,16.5,14.05,15.21,29600,12.3965511468159,13.1117367899014,11.1648425392797,12.0866373681455,37249.0698849417,0.0,1.0
2008-11-19,14.56,16.16,14.32,15.57,22900,11.5701144036948,12.841555546958,11.3793982322053,12.3727116253797,28817.6925799043,0.0,1.0
2008-11-20,13.03,15.03,12.81,14.45,31600,10.3542988104494,11.9436002395284,10.1794756532507,11.4827028250955,39765.8989312217,0.0,1.0
2008-11-21,13.23,13.43,11.95,13.23,59600,10.5132289533573,10.6721590962652,9.49607603874678,10.5132289533573,75001.5055791396,0.0,1.0
2008-11-24,17.22,17.32,12.32,13.39,57900,13.6838853043698,13.7633503758238,9.79009680312639,10.6403730676836,72862.2008898019,0.0,1.0
2008-11-25,17.45,17.45,15.7,17.41,34300,13.8666549687139,13.8666549687139,12.4760162182698,13.8348689401323,43163.6181436995,0.0,1.0
2008-11-26,19.64,19.96,15.42,16.94,41300,15.6069400335554,15.861228262208,12.2535140181988,13.4613831042988,51972.5198056788,0.0,1.0
2008-11-28,19.49,20.06,18.71,19.42,22100,15.4877424263745,15.940693333662,14.8679148690337,15.4321168763567,27810.9609613923,0.0,1.0
2008-12-01,14.91,18.9,14.91,18.88,43100,11.8482421537836,15.0188985047962,11.8482421537836,15.0030054905054,54237.665947331,0.0,1.0
2008-12-02,15.67,17.29,14.35,15.27,76500,12.4521766968336,13.7395108543876,11.4032377536415,12.1343164110179,96268.7110202046,0.0,1.0
2008-12-03,17.6,17.69,14.79,15.23,33200,13.9858525758948,14.0573711402034,11.7528840680389,12.1025303824363,41779.3621682456,0.0,1.0
2008-12-04,16.97,19.69,16.62,17.39,36200,13.485222625735,15.6466725692824,13.2070948756462,13.8189759258415,45554.6057376652,0.0,1.0
2008-12-05,17.41,17.59,15.86,16.66,36000,13.8348689401323,13.9779060687494,12.6031603325961,13.2388809042277,45302.9228330374,0.0,1.0
2008-12-08,19.96,20.02,16.75,17.83,41200,15.861228262208,15.9089073050804,13.3103994685363,14.1686222402389,51846.678353365,0.0,1.0
2008-12-09,17.93,21.43,17.91,20.42,50700,14.2480873116929,17.029364812581,14.2321942974021,16.2267675908962,63801.6163231941,0.0,1.0
2008-12-10,19.62,19.62,17.86,18.19,17300,15.5910470192646,15.5910470192646,14.1924617616751,14.4546964974731,21770.5712503207,0.0,1.0
2008-12-11,18.27,19.93,18.05,18.94,57600,14.5182685546363,15.8373887407718,14.3434453974376,15.0506845333777,72484.6765328597,0.0,1.0
2008-12-12,19.22,19.22,17.41,17.83,27000,15.2731867334488,15.2731867334488,13.8348689401323,14.1686222402389,33977.192124778,0.0,1.0
2008-12-15,17.58,19.22,17.4,19.22,20500,13.969959561604,15.2731867334488,13.8269224329869,15.2731867334488,25797.4977243686,0.0,1.0
2008-12-16,20.4,20.4,17.07,17.77,50100,16.2108745766054,16.2108745766054,13.5646876971889,14.1209431973666,63046.5676093102,0.0,1.0
2008-12-17,20.68,21.47,19.14,20.11,36700,16.4333767766764,17.0611508411626,15.2096146762856,15.9804258693889,46183.8129992354,0.0,1.0
2008-12-18,20.61,22.25,19.96,21.01,24300,16.3777512266587,17.6809783985034,15.861228262208,16.6956115124745,30579.4729123001,0.0,1.0
2008-12-19,21.27,23.99,19.91,22.04,163200,16.9022206982547,19.0636706418021,15.821495726481,17.5141017484501,205373.250176436,0.0,1.0
2008-12-22,21.33,21.93,19.8426,21.87,33800,16.9498997411271,17.4266901698508,15.7679362683211,17.3790111269784,42534.4108821295,0.0,1.0
2008-12-23,21.12,21.86,20.39,21.54,28200,16.7830230910738,17.371064619833,16.20292806946,17.1167763911804,35487.2895525459,0.0,1.0
2008-12-24,20.67,21.15,19.96,21.15,19900,16.425430269531,16.80686261251,15.861228262208,16.80686261251,25042.4490104846,0.0,1.0
2008-12-26,21.47,22.85,20.21,22.85,11500,17.0611508411626,18.1577688272271,16.0598909408429,18.1577688272271,14471.7670161092,0.0,1.0
2008-12-29,20.84,21.82,20.3555,21.47,17100,16.5605208910028,17.3392785912514,16.1755126198084,17.0611508411626,21518.8883456927,0.0,1.0
2008-12-30,21.63,21.64,20.19,21.14,21100,17.1882949554889,17.1962414626343,16.0439979265521,16.7989161053646,26552.5464382525,0.0,1.0
2008-12-31,21.2,22.13,20.84,21.63,49200,16.846595148237,17.5856203127587,16.5605208910028,17.1882949554889,61913.9945384842,0.0,1.0
2009-01-02,21.61,21.94,20.9,21.27,26500,17.1724019411982,17.4346366769962,16.6081999338751,16.9022206982547,33347.9848632079,0.0,1.0
2009-01-05,20.16,21.85,19.88,21.7,34700,16.0201584051159,17.3631181126876,15.7976562050449,17.2439205055067,43666.9839529554,0.0,1.0
2009-01-06,21.85,21.93,19.55,20.38,53200,17.3631181126876,17.4266901698508,15.5354214692468,16.1949815623146,66947.6526310441,0.0,1.0
2009-01-07,20.14,21.57,20.01,21.57,46300,16.0042653908251,17.1406159126166,15.900960797935,17.1406159126166,58264.5924213786,0.0,1.0
2009-01-08,21.65,21.78,19.65,20.1,59300,17.2041879697797,17.3074925626699,15.6148865407008,15.9724793622435,74623.9812221977,0.0,1.0
2009-01-09,20.03,21.88,20.0,21.65,35200,15.9168538122258,17.3869576341238,15.8930142907896,17.2041879697797,44296.1912145253,0.0,1.0
2009-01-12,18.34,20.05,18.21,20.05,50200,14.5738941046541,15.9327468265166,14.4705895117639,15.9327468265166,63172.4090616241,0.0,1.0
2009-01-13,18.05,19.0,17.87,18.32,25900,14.3990709474554,15.1569167867951,14.255479104212,14.6144587123204,32467.0252480849,0.07,1.0
2009-01-14,16.38,18.02,16.3675,17.78,54400,13.0668577351423,14.3751389735815,13.0568860793615,14.1836831825904,68193.2885519623,0.0,1.0
2009-01-15,16.05,17.12,15.3,16.41,95200,12.8036060225296,13.6571797573649,12.2053066756824,13.0907897090162,119338.254965934,0.0,1.0
2009-01-16,16.1,16.46,15.42,16.44,53400,12.8434926456527,13.1306763321394,12.3010345711779,13.1147216828901,66939.7354535806,0.0,1.0
2009-01-20,14.86,16.24,14.78,15.86,47100,11.8543043921987,12.9551751903975,11.7904857952017,12.6520368546616,59042.3509337762,0.0,1.0
2009-01-21,15.32,15.37,14.3,15.09,37900,12.2212613249316,12.2611479480548,11.4075742132195,12.0377828585652,47509.662428665,0.0,1.0
2009-01-22,14.64,15.21,14.35,14.94,38700,11.6788032504569,12.1335107540607,11.4474608363426,11.9181229891957,48512.5049073701,0.0,1.0
2009-01-23,14.61,14.92,13.96,14.29,31700,11.654871276583,11.9021683399465,11.1363451759821,11.3995968885949,39737.6332186985,0.0,1.0
2009-01-26,14.62,14.9,14.01,14.6,60600,11.6628486012076,11.8862136906972,11.1762317991052,11.6468939519584,75965.3177619286,0.0,1.0
2009-01-27,15.33,15.45,14.6,14.73,29000,12.2292386495563,12.3249665450518,11.6468939519584,11.7505991720785,36353.039853068,0.0,1.0
2009-01-28,15.5,16.63,15.44,15.65,40400,12.364853168175,13.266290850758,12.3169892204272,12.4845130375444,50643.5451746189,0.0,1.0
2009-01-29,15.59,16.32,15.33,15.33,29600,12.4366490897966,13.0189937873945,12.2292386495563,12.2292386495563,37105.1717120972,0.0,1.0
2009-01-30,15.24,16.39,15.24,15.75,29100,12.1574427279346,13.074835059767,12.1574427279346,12.5642862837907,36478.3951629063,0.0,1.0
2009-02-02,15.46,15.83,15.12,15.42,42000,12.3329438696765,12.6281048807877,12.0617148324391,12.3010345711779,52649.2301320295,0.0,1.0
2009-02-03,15.39,15.87,15.09,15.58,29800,12.2771025973041,12.6600141792862,12.0377828585652,12.428671765172,37355.8823317733,0.0,1.0
2009-02-04,15.59,16.15,15.2,15.35,29400,12.4366490897966,12.8833792687759,12.1255334294361,12.2451932988055,36854.4610924209,0.0,1.0
2009-02-05,15.89,16.06,15.48,15.48,23600,12.6759688285355,12.8115833471542,12.3488985189257,12.3488985189257,29583.8531218071,0.0,1.0
2009-02-06,16.28,16.96,15.43,16.05,55000,12.987084488896,13.5295425633708,12.3090118958026,12.8036060225296,68945.4204109914,0.0,1.0
2009-02-09,15.77,16.84,15.43,16.24,20000,12.58024093304,13.4338146678753,12.3090118958026,12.9551751903975,25071.0619676331,0.0,1.0
2009-02-10,15.27,16.17,15.2,15.65,27400,12.1813747018085,12.8993339180251,12.1255334294361,12.4845130375444,34347.3548956575,0.0,1.0
2009-02-11,14.57,15.76,14.31,15.76,33700,11.6229619780845,12.5722636084153,11.4155515378441,12.5722636084153,42244.7394154618,0.0,1.0
2009-02-12,13.94,14.8,13.45,14.31,41600,11.1203905267328,11.8064404444509,10.729501620126,11.4155515378441,52147.8088926772,0.0,1.0
2009-02-13,13.29,13.95,12.99,13.93,30800,10.601864426132,11.1283678513575,10.3625446873931,11.1124132021082,38609.4354301549,0.0,1.0
2009-02-17,12.12,13.33,12.1117,13.12,52600,9.66851744505036,10.6337737246305,9.66189626561192,10.4662499075133,65936.8929748753,0.0,1.0
2009-02-18,11.72,12.65,11.71,12.26,54600,9.3494244600652,10.0913156501557,9.34144713544057,9.78019998979517,68443.9991716386,0.0,1.0
2009-02-19,11.08,11.87,11.08,11.87,35600,8.83887568408895,9.46908432943464,8.83887568408895,9.46908432943464,44626.490302387,0.0,1.0
2009-02-20,10.68,11.17,10.68,10.96,28700,8.51978269910379,8.91067160571061,8.51978269910379,8.7431477885934,35976.9739235536,0.0,1.0
2009-02-23,9.68,10.77,9.51,10.77,65800,7.72205023664088,8.59157862072545,7.58643571802219,8.59157862072545,82483.7938735132,0.0,1.0
2009-02-24,10.32,10.42,9.45,9.83,48500,8.23259901261714,8.31237225886343,7.53857177027442,7.84171010601032,60797.3252715104,0.0,1.0
2009-02-25,10.0,10.26,9.7,10.26,46600,7.97732462462901,8.18473506486937,7.73800488589014,8.18473506486937,58415.5743845853,0.0,1.0
2009-02-26,9.81,10.09,9.67,10.09,65900,7.82575545676106,8.04912054625067,7.71407291201626,8.04912054625067,82609.1491833513,0.0,1.0
2009-02-27,9.37,9.89,9.27,9.64,37000,7.47475317327738,7.88957405375809,7.39497992703109,7.69014093814237,46381.4646401214,0.0,1.0
2009-03-02,9.16,9.4,9.1,9.31,112100,7.30722935616018,7.49868514715127,7.2593654084124,7.42688922552961,140523.302328584,0.0,1.0
2009-03-03,9.19,9.35,8.85,9.34,48100,7.33116133003406,7.45879852402813,7.05993229279668,7.4508211994035,60295.9040321578,0.0,1.0
2009-03-04,9.87,9.99,8.89,9.38,73800,7.87361940450884,7.96934730000438,7.09184159129519,7.48273049790201,92512.2186605663,0.0,1.0
2009-03-05,9.07,9.99,9.06,9.59,54400,7.23543343453851,7.96934730000438,7.22745610991389,7.65025431501922,68193.2885519623,0.0,1.0
2009-03-06,9.22,9.47,8.785,9.18,32400,7.35509330390795,7.55452641952368,7.00807968273659,7.32318400540943,40615.1203875657,0.0,1.0
2009-03-09,9.68,9.81,9.12,9.12,42800,7.72205023664088,7.82575545676106,7.27532005766166,7.27532005766166,53652.072610735,0.0,1.0
2009-03-10,10.92,10.92,9.74,10.0,40500,8.71123849009488,8.71123849009488,7.76991418438866,7.97732462462901,50768.9004844572,0.0,1.0
2009-03-11,10.91,11.37,10.57,10.88,32200,8.70326116547025,9.07021809820319,8.43203212823287,8.67932919159637,40364.4097678894,0.0,1.0
2009-03-12,12.77,12.85,10.4,10.81,48900,10.1870435456512,10.2508621426483,8.29641760961417,8.62348791922396,61298.7465108634,0.0,1.0
2009-03-13,13.11,13.12,11.87,12.72,17000,10.4582725828886,10.4662499075133,9.46908432943464,10.1471569225281,21310.4026724883,0.0,1.0
2009-03-16,12.26,13.83,12.14,13.0,17200,9.78019998979517,11.0326399558619,9.68447209429962,10.3705220120177,21561.1132921645,0.0,1.0
2009-03-17,13.0,13.05,12.12,12.24,29000,10.3705220120177,10.4104086351409,9.66851744505036,9.76424534054591,36353.0398530682,0.0,1.0
2009-03-18,13.81,14.1587,11.8701,12.9,41500,11.0166853066127,11.2948546162735,9.46916410268089,10.2907487657714,52022.4535828387,0.0,1.0
2009-03-19,13.77,14.4199,13.51,14.09,19100,10.9847760081141,11.5032223354688,10.7773655678738,11.2400503961023,23942.8641790898,0.0,1.0
2009-03-20,13.02,14.02,12.79,13.86,74400,10.386476661267,11.1842091237299,10.2029981949005,11.0565719297358,93264.3505195952,0.0,1.0
2009-03-23,15.86,15.86,12.81,12.81,43500,12.6520368546616,12.6520368546616,10.2189528441498,10.2189528441498,54529.5597796022,0.0,1.0
2009-03-24,14.6,15.75,14.38,15.6,46000,11.6468939519584,12.5642862837907,11.4713928102165,12.4446264144213,57663.4425255561,0.0,1.0
2009-03-25,14.8,15.66,14.1,14.72,27600,11.8064404444509,12.492490362169,11.2480277207269,11.7426218474539,34598.0655153339,0.0,1.0
2009-03-26,16.12,16.19,14.91,15.04,25700,12.859447294902,12.9152885672744,11.8941910153219,11.997896235442,32216.3146284085,0.0,1.0
2009-03-27,14.68,15.91,14.66,15.77,20200,11.7107125489554,12.6919234777848,11.6947578997061,12.58024093304,25321.7725873095,0.0,1.0
2009-03-30,14.0,14.86,13.22,14.32,24600,11.1682544744806,11.8543043921987,10.5460231537596,11.4235288624687,30837.4062201888,0.0,1.0
2009-03-31,13.44,14.95,13.44,14.22,38000,10.7215242955014,11.9261003138204,10.7215242955014,11.3437556162225,47635.017738503,0.0,1.0
2009-04-01,13.53,13.75,12.44,13.18,17600,10.7933202171231,10.9688213588649,9.92379183303849,10.514113855261,22062.5345315171,0.0,1.0
2009-04-02,16.0,16.52,13.63,13.98,46800,12.7637193994064,13.1785402798871,10.8730934633693,11.1522998252314,58666.2850042617,0.0,1.0
2009-04-03,15.64,16.5112,15.05,15.89,39900,12.4765357129198,13.1715202342175,12.0058735600667,12.6759688285355,50016.7686254281,0.0,1.0
2009-04-06,15.62,15.86,15.25,15.36,38600,12.4605810636705,12.6520368546616,12.1654200525592,12.2531706234302,48387.1495975321,0.0,1.0
2009-04-07,13.49,15.28,13.32,15.28,43500,10.7614109186245,12.1893520264331,10.6257964000058,12.1893520264331,54529.5597796023,0.0,1.0
2009-04-08,14.04,14.04,13.26,13.58,16000,11.2001637729791,11.2001637729791,10.5779324522581,10.8332068402462,20056.8495741066,0.0,1.0
2009-04-09,16.07,16.2382,13.89,14.24,48700,12.8195606717788,12.9537392719651,11.0805039036097,11.3597102654717,61048.0358911869,0.0,1.0
2009-04-13,16.06,16.29,15.36,15.78,35700,12.8674246195266,13.0517028052359,12.3065779673679,12.6430859586631,44557.6342549496,0.07,1.0
2009-04-14,15.17,15.98,14.89,15.68,16200,12.154348161782,12.8033278592799,11.9300095009185,12.5629650083547,20219.4306703132,0.0,1.0
2009-04-15,15.96,16.0,14.81,15.07,22600,12.7873036692182,12.8193520493416,11.8659127406718,12.0742272114736,28207.3538980914,0.0,1.0
2009-04-16,16.61,17.22,15.865,16.12,37800,13.3080898462227,13.7968276431039,12.7111887664252,12.9154971897116,47178.6715640643,0.0,1.0
2009-04-17,15.89,16.7,15.77,16.7,45800,12.7312190040023,13.3801987015003,12.6350738636323,13.3801987015003,57163.5755987871,0.0,1.0
2009-04-20,13.9,15.61,13.84,15.38,35100,11.1368120928655,12.5068803431389,11.0887395226805,12.3226021574296,43808.7664523453,0.0,1.0
2009-04-21,15.64,15.64,13.83,13.83,43700,12.5309166282314,12.5309166282314,11.0807274276496,11.0807274276496,54542.5382896721,0.0,1.0
2009-04-22,15.34,15.91,15.17,15.27,16500,12.2905537773062,12.747243194064,12.154348161782,12.2344691120904,20593.8645716154,0.0,1.0
2009-04-23,14.0,15.56,13.68,14.77,27600,11.2169330431739,12.4668198679847,10.960546002187,11.8338643605484,34447.9189197929,0.0,1.0
2009-04-24,14.76,15.39,14.07,14.21,30400,11.8258522655176,12.3306142524604,11.2730177083897,11.3851870388215,37942.6353319459,0.0,1.0
2009-04-27,14.92,15.8,14.03,14.41,43600,11.954045786011,12.6591101487248,11.2409693282664,11.5454289394382,54417.7269892382,0.0,1.0
2009-04-28,14.78,15.5,14.62,15.0,25900,11.8418764555793,12.4187472977996,11.7136829350859,12.0181425462577,32326.1268124143,0.0,1.0
2009-04-29,16.94,16.99,13.41,13.41,47100,13.5724889822404,13.6125494573946,10.7442194363544,10.7442194363544,58786.1225044292,0.0,1.0
2009-04-30,16.18,17.75,15.82,15.82,44000,12.9635697598967,14.2214686797383,12.6751343387865,12.6751343387865,54916.9721909741,0.0,1.0
2009-05-01,15.67,16.73,15.06,16.21,34900,12.5549529133239,13.4042349865928,12.0662151164428,12.9876060449892,43559.1438514773,0.0,1.0
2009-05-04,15.33,15.97,14.77,15.92,41300,12.2825416822754,12.7953157642491,11.8338643605484,12.7552552890949,51547.0670792554,0.0,1.0
2009-05-05,14.14,15.31,13.29,15.23,74900,11.3291023736056,12.2665174922137,10.6480742959843,12.202420731967,93483.6640250904,0.0,1.0
2009-05-06,13.69,14.8199,13.47,14.31,34500,10.9685580972179,11.8738447147523,10.7922920065394,11.4653079891299,43059.8986497411,0.0,1.0
2009-05-07,13.49,13.96,13.24,13.95,27200,10.8083161966011,11.1848846630505,10.6080138208301,11.1768725680197,33948.6737180569,0.0,1.0
2009-05-08,15.44,15.48,13.81,13.81,33700,12.3706747276146,12.402723107738,11.0647032375879,11.0647032375879,42061.408246269,0.0,1.0
2009-05-11,15.06,15.23,14.88,15.07,34300,12.0662151164428,12.202420731967,11.9219974058877,12.0742272114736,42810.276048873,0.0,1.0
2009-05-12,14.27,15.11,13.31,15.11,32400,11.4332596090065,12.1062755915969,10.664098486046,12.1062755915969,40438.8613406266,0.0,1.0
2009-05-13,13.38,14.59,13.37,14.01,43900,10.7201831512619,11.6896466499933,10.712171056231,11.2249451382047,54792.1608905402,0.0,1.0
2009-05-14,14.64,14.9,13.48,13.51,27800,11.7297071251475,11.9380215959493,10.8003041015703,10.8243403866628,34697.5415206611,0.0,1.0
2009-05-15,13.88,14.86,13.7,14.86,24700,11.1207879028038,11.905973215826,10.9765701922487,11.905973215826,30828.391207206,0.0,1.0
2009-05-18,15.16,15.25,13.98,14.1,22100,12.1463360667511,12.2184449220287,11.2009088531122,11.2970539934823,27583.2973959213,0.0,1.0
2009-05-19,14.76,15.63,14.66,15.13,33600,11.8258522655176,12.5229045332005,11.7457313152092,12.1222997816586,41936.5969458349,0.0,1.0
2009-05-20,14.2,15.33,14.01,14.95,28100,11.3771749437906,12.2825416822754,11.2249451382047,11.9780820711035,35071.9754219632,0.0,1.0
2009-05-21,13.67,14.0,13.5,14.0,36400,10.9525339071562,11.2169330431739,10.8163282916319,11.2169330431739,45431.3133579878,0.0,1.0
2009-05-22,13.2,13.8,13.2,13.76,28400,10.5759654407068,11.0566911425571,10.5759654407068,11.0246427624337,35446.4093232652,0.0,1.0
2009-05-26,13.3,13.74,12.77,13.05,115000,10.6560863910152,11.0086185723721,10.2314453543807,10.4557840152442,143532.995499137,0.0,1.0
2009-05-27,13.36,13.79,13.2,13.2,85400,10.7041589612002,11.0486790475263,10.5759654407068,10.5759654407068,106588.850570664,0.0,1.0
2009-05-28,13.48,13.96,13.28,13.56,41300,10.8003041015703,11.1848846630505,10.6400622009535,10.864400861817,51547.0670792553,0.0,1.0
2009-05-29,13.5,13.62,13.25,13.58,47100,10.8163282916319,10.912473432002,10.616025915861,10.8804250518787,58786.1225044295,0.0,1.0
2009-06-01,13.98,14.0,13.83,13.83,38700,11.2009088531122,11.2169330431739,11.0807274276496,11.0807274276496,48301.9732679705,0.0,1.0
2009-06-02,14.01,14.11,13.84,13.92,70400,11.2249451382047,11.3050660885131,11.0887395226805,11.1528362829272,87867.1555055589,0.0,1.0
2009-06-03,14.1,14.38,13.51,13.83,37900,11.2970539934823,11.5213926543457,10.8243403866628,11.0807274276496,47303.4828644981,0.0,1.0
2009-06-04,15.14,15.15,14.23,14.23,30000,12.1303118766895,12.1383239717203,11.4012112288832,11.4012112288832,37443.3901302096,0.0,1.0
2009-06-05,15.14,15.25,14.66,15.19,24700,12.1303118766895,12.2184449220287,11.7457313152092,12.1703723518436,30828.3912072059,0.0,1.0
2009-06-08,15.48,15.84,14.94,15.01,23000,12.402723107738,12.6911585288482,11.9700699760727,12.0261546412886,28706.5990998274,0.0,1.0
2009-06-09,15.94,16.23,15.56,15.56,24800,12.7712794791565,13.0036302350509,12.4668198679847,12.4668198679847,30953.2025076401,0.0,1.0
2009-06-10,14.86,16.2299,14.5901,16.09,44800,11.905973215826,13.0035501141005,11.6897267709436,12.8914609046191,55915.4625944464,0.0,1.0
2009-06-11,15.46,15.7699,14.91,14.91,22000,12.3866989176763,12.634993742682,11.9460336909802,11.9460336909802,27458.4860954871,0.0,1.0
2009-06-12,16.49,16.5,15.32,15.32,19400,13.2119447058527,13.2199568008835,12.2745295872446,12.2745295872446,24213.3922842022,0.0,1.0
2009-06-15,15.67,16.48,15.52,16.19,57500,12.5549529133239,13.2039326108218,12.4347714878613,12.9715818549275,71766.4977495686,0.0,1.0
2009-06-16,15.82,16.27,15.58,15.74,29100,12.6751343387865,13.0356786151742,12.4828440580464,12.6110375785398,36320.0884263034,0.0,1.0
2009-06-17,16.67,16.86,15.3,15.7,29400,13.3561624164077,13.5083922219937,12.2585053971829,12.5789891984164,36694.5223276057,0.0,1.0
2009-06-18,16.09,16.62,15.82,16.62,15000,12.8914609046191,13.3161019412536,12.6751343387865,13.3161019412536,18721.6950651049,0.0,1.0
2009-06-19,16.14,16.62,15.98,16.51,50000,12.9315213797733,13.3161019412536,12.8033278592799,13.2279688959143,62405.6502170162,0.0,1.0
2009-06-22,15.27,16.0,15.23,15.92,40700,12.2344691120904,12.8193520493416,12.202420731967,12.7552552890949,50798.199276651,0.0,1.0
2009-06-23,14.65,15.49,14.52,15.4,49300,11.7377192201784,12.4107352027688,11.6335619847775,12.3386263474913,61531.9711139779,0.0,1.0
2009-06-24,15.57,15.78,14.61,14.8,36100,12.4748319630155,12.6430859586631,11.705670840055,11.8579006456409,45056.8794566858,0.0,1.0
2009-06-25,16.56,16.59,15.17,15.4,36100,13.2680293710685,13.292065656161,12.154348161782,12.3386263474913,45056.8794566858,0.0,1.0
2009-06-26,16.39,16.9,15.9625,16.37,152400,13.1318237555443,13.540440602117,12.7893066929759,13.1157995654826,190212.421861465,0.0,1.0
2009-06-29,15.73,16.53,15.67,16.4,23200,12.6030254835089,13.243993085976,12.5549529133239,13.1398358505751,28956.2217006956,0.0,1.0
2009-06-30,16.04,16.23,15.65,15.79,31400,12.8514004294649,13.0036302350509,12.5389287232622,12.651098053694,39190.7483362863,0.0,1.0
2009-07-01,16.86,16.89,14.88,15.5,24300,13.5083922219937,13.5324285070862,11.9219974058877,12.4187472977996,30329.1460054698,0.0,1.0
2009-07-02,14.82,16.49,14.82,16.49,39000,11.8739248357026,13.2119447058527,11.8739248357026,13.2119447058527,48676.4071692728,0.0,1.0
2009-07-06,15.81,15.91,14.78,14.82,32700,12.6671222437556,12.747243194064,11.8418764555793,11.8739248357026,40813.2952419287,0.0,1.0
2009-07-07,16.83,17.25,15.9,15.9,48400,13.4843559369012,13.8208639281964,12.7392310990332,12.7392310990332,60408.6694100715,0.0,1.0
2009-07-08,16.75,17.25,16.47,16.99,30900,13.4202591766545,13.8208639281964,13.195920515791,13.6125494573946,38566.6918341159,0.0,1.0
2009-07-09,15.07,16.9,15.06,16.9,20600,12.0742272114736,13.540440602117,12.0662151164428,13.540440602117,25711.1278894107,0.0,1.0
2009-07-10,15.94,16.09,14.98,14.98,16600,12.7712794791565,12.8914609046191,12.002118356196,12.002118356196,20718.6758720494,0.0,1.0
2009-07-13,16.22,16.35,15.22,15.99,23600,13.0517028052359,13.1563095478179,12.2470355546048,12.8666293375907,29328.8933798306,0.07,1.0
2009-07-14,16.47,16.52,15.99,16.16,18000,13.2528696178936,13.2931029804252,12.8666293375907,13.003422770198,22369.4949507184,0.0,1.0
2009-07-15,17.98,18.0,16.31,16.78,34800,14.4679171663466,14.4840105113592,13.1241228577927,13.5023164655893,43247.6902380553,0.0,1.0
2009-07-16,17.93,18.34,17.33,17.78,24700,14.427683803815,14.7575973765737,13.9448834534364,14.3069837162203,30695.9180712635,0.0,1.0
2009-07-17,17.64,18.01,17.0,18.01,18200,14.194330301132,14.4920571838655,13.6793432607281,14.4920571838655,22618.0448946152,0.0,1.0
2009-07-20,17.18,18.15,16.59,17.32,27700,13.8241833658417,14.6047105989538,13.3494296879694,13.9368367809301,34424.1672297165,0.0,1.0
2009-07-21,17.44,17.4784,16.84,17.32,14000,14.0333968510058,14.06429607343,13.5505965006271,13.9368367809301,17398.4960727809,0.0,1.0
2009-07-22,17.84,17.84,17.0,17.26,14500,14.3552637512582,14.3552637512582,13.6793432607281,13.8885567458922,18019.8709325231,0.0,1.0
2009-07-23,18.12,18.27,17.29,17.77,37500,14.5805705814349,14.7012706690296,13.9126967634111,14.298937043714,46603.1144806632,0.0,1.0
2009-07-24,17.96,18.21,17.26,17.85,14500,14.4518238213339,14.6529906339917,13.8885567458922,14.3633104237645,18019.8709325231,0.0,1.0
2009-07-27,17.81,18.07,17.53,17.83,14100,14.3311237337393,14.5403372189034,14.1058169035626,14.3472170787519,17522.7710447293,0.0,1.0
2009-07-28,18.12,18.3,17.68,17.68,25800,14.5805705814349,14.7254106865485,14.2265169911572,14.2265169911572,32062.9427626963,0.0,1.0
2009-07-29,17.29,18.1,16.91,17.95,21600,13.9126967634111,14.5644772364223,13.6069232081713,14.4437771488276,26843.393940862,0.0,1.0
2009-07-30,17.72,18.32,17.0,17.55,42000,14.2587036811825,14.7415040315611,13.6793432607281,14.1219102485752,52195.4882183426,0.0,1.0
2009-07-31,18.38,18.71,17.58,17.58,66700,14.789784066599,15.0553242593072,14.1460502660941,14.1460502660941,82891.4062896061,0.0,1.0
2009-08-03,18.28,18.82,18.09,18.66,50600,14.7093173415359,15.1438376568767,14.556430563916,15.0150908967757,62883.135805908,0.0,1.0
2009-08-04,18.15,18.6,17.92,18.1,33300,14.6047105989538,14.9668108617378,14.4196371313087,14.5644772364223,41383.565658829,0.0,1.0
2009-08-05,16.48,18.16,16.46,18.16,23500,13.2609162904,14.6127572714602,13.2448229453873,14.6127572714602,29204.6184078821,0.0,1.0
2009-08-06,16.99,17.31,16.02,16.48,35400,13.6712965882218,13.9287901084237,12.8907693551097,13.2609162904,43993.340069746,0.0,1.0
2009-08-07,18.21,18.48,16.8,17.25,60600,14.6529906339917,14.8702507916621,13.5184098106019,13.8805100733859,75310.6330007516,0.0,1.0
2009-08-10,17.92,18.63,17.82,18.21,24300,14.4196371313087,14.9909508792568,14.3391704062456,14.6529906339917,30198.8181834697,0.0,1.0
2009-08-11,16.84,18.0,16.22,17.78,72900,13.5505965006271,14.4840105113592,13.0517028052359,14.3069837162203,90596.4545504094,0.0,1.0
2009-08-12,17.18,17.92,16.75,16.92,45800,13.8241833658417,14.4196371313087,13.4781764480703,13.6149698806776,56917.9371523833,0.0,1.0
2009-08-13,17.6,18.03,16.9517,17.27,34900,14.1621436111068,14.5081505288781,13.6404778325226,13.8966034183985,43371.9652100037,0.0,1.0
2009-08-14,17.12,17.61,16.95,17.55,43200,13.7759033308038,14.1701902836131,13.6391098981966,14.1219102485752,53686.7878817241,0.0,1.0
2009-08-17,16.89,17.08,16.74,16.74,14700,13.5908298631587,13.7437166407786,13.470129775564,13.470129775564,18268.4208764199,0.0,1.0
2009-08-18,16.92,17.08,16.61,17.08,22600,13.6149698806776,13.7437166407786,13.365523032982,13.7437166407786,28086.1436603464,0.0,1.0
2009-08-19,17.0,17.1,16.65,16.65,21900,13.6793432607281,13.7598099857912,13.3977097230072,13.3977097230072,27216.2188567073,0.0,1.0
2009-08-20,17.34,17.35,16.51,16.93,44400,13.9529301259427,13.960976798449,13.2850563079189,13.6230165531839,55178.0875451051,0.0,1.0
2009-08-21,17.9,18.37,17.0,17.68,45500,14.4035437862961,14.7817373940927,13.6793432607281,14.2265169911572,56545.1122365378,0.0,1.0
2009-08-24,17.82,18.36,17.6,18.01,19900,14.3391704062456,14.7736907215864,14.1621436111068,14.4920571838655,24730.7194177385,0.0,1.0
2009-08-25,18.04,18.34,17.68,17.97,12300,14.5161972013844,14.7575973765737,14.2265169911572,14.4598704938402,15285.8215496575,0.0,1.0
2009-08-26,17.96,18.19,17.76,17.96,13600,14.4518238213339,14.6368972889791,14.2908903712077,14.4518238213339,16901.3961849872,0.0,1.0
2009-08-27,17.64,18.0,17.32,17.845,10400,14.194330301132,14.4840105113592,13.9368367809301,14.3592870875114,12924.5970826372,0.0,1.0
2009-08-28,17.44,18.12,17.3,17.81,14500,14.0333968510058,14.5805705814349,13.9207434359174,14.3311237337393,18019.8709325231,0.0,1.0
2009-08-31,16.9,17.69,16.74,17.26,46700,13.598876535665,14.2345636636636,13.470129775564,13.8885567458922,58036.4118999192,0.0,1.0
2009-09-01,16.55,17.57,16.24,16.84,27400,13.3172429979441,14.1380035935878,13.0677961502485,13.5505965006271,34051.3423138713,0.0,1.0
2009-09-02,16.79,17.05,16.24,16.56,25800,13.5103631380956,13.7195766232597,13.0677961502485,13.3252896704504,32062.9427626962,0.0,1.0
2009-09-03,16.95,16.96,16.28,16.87,25900,13.6391098981966,13.6471565707029,13.0999828402737,13.5747365181461,32187.2177346446,0.0,1.0
2009-09-04,17.07,17.33,16.76,16.81,30800,13.7356699682723,13.9448834534364,13.4862231205767,13.5264564831082,38276.691360118,0.0,1.0
2009-09-08,16.93,17.39,16.35,17.39,32300,13.6230165531839,13.9931634884742,13.1563095478179,13.9931634884742,40140.8159393446,0.0,1.0
2009-09-09,16.36,17.649,16.29,16.87,79700,13.1643562203242,14.2015723063877,13.1080295127801,13.5747365181461,99047.152642903,0.0,1.0
2009-09-10,16.64,17.07,16.2,16.45,41000,13.3896630505009,13.7356699682723,13.0356094602233,13.236776272881,50952.7384988585,0.0,1.0
2009-09-11,16.6,17.059,16.31,16.63,57400,13.3574763604757,13.7268186285153,13.1241228577927,13.3816163779946,71333.8338984016,0.0,1.0
2009-09-14,16.76,17.0,16.47,16.47,54000,13.4862231205767,13.6793432607281,13.2528696178936,13.2528696178936,67108.4848521547,0.0,1.0
2009-09-15,16.47,16.66,16.21,16.66,24200,13.2528696178936,13.4057563955136,13.0436561327296,13.4057563955136,30074.5432115214,0.0,1.0
2009-09-16,16.75,16.93,16.35,16.5,36600,13.4781764480703,13.6230165531839,13.1563095478179,13.2770096354126,45484.6397331274,0.0,1.0
2009-09-17,18.54,18.665,17.01,17.39,129300,14.9185308267,15.0191142330288,13.6873899332344,13.9931634884742,160687.538729326,0.0,1.0
2009-09-18,19.92,20.0,18.48,18.62,82800,16.0289716325708,16.0933450126213,14.8702507916621,14.9829042067504,102899.676773304,0.0,1.0
2009-09-21,19.47,19.99,19.33,19.7,15500,15.6668713697868,16.085298340115,15.5542179546985,15.851944837432,19262.6206520075,0.0,1.0
2009-09-22,19.71,19.91,19.23,19.72,20700,15.8599915099383,16.0209249600645,15.4737512296354,15.8680381824446,25724.9191933261,0.0,1.0
2009-09-23,19.81,19.99,19.26,19.82,29000,15.9404582350014,16.085298340115,15.4978912471543,15.9485049075077,36039.7418650462,0.0,1.0
2009-09-24,19.87,19.98,19.63,19.84,16600,15.9887382700393,16.0772516676087,15.7956181298878,15.9645982525203,20629.6453434402,0.0,1.0
2009-09-25,19.79,19.87,19.34,19.74,17900,15.9243648899888,15.9887382700393,15.5622646272048,15.8841315274572,22245.2199787698,0.0,1.0
2009-09-28,20.45,20.47,19.58,19.88,29300,16.4554452754053,16.4715386204179,15.7553847673563,15.9967849425456,36412.5667808914,0.0,1.0
2009-09-29,19.99,20.65,19.98,20.42,9600,16.085298340115,16.6163787255315,16.0772516676087,16.4313052578864,11930.3973070498,0.0,1.0
2009-09-30,19.03,19.79,19.03,19.77,25800,15.3128177795092,15.9243648899888,15.3128177795092,15.9082715449762,32062.9427626962,0.0,1.0
2009-10-01,18.37,19.39,18.33,19.15,20500,14.7817373940927,15.6024979897364,14.7495507040674,15.4093778495849,25476.3692494291,0.0,1.0
2009-10-02,17.99,18.43,17.98,18.16,13100,14.4759638388529,14.8300174291305,14.4679171663466,14.6127572714602,16280.021325245,0.0,1.0
2009-10-05,18.55,18.79,18.085,18.72,13900,14.9265774992063,15.1196976393577,14.5524072276628,15.0633709318135,17274.2211008324,0.0,1.0
2009-10-06,19.13,19.15,18.56,18.67,12700,15.3932845045723,15.4093778495849,14.9346241717126,15.023137569282,15782.9214374512,0.0,1.0
2009-10-07,19.79,19.81,18.9,19.1,14400,15.9243648899888,15.9404582350014,15.2082110369271,15.3691444870534,17895.5959605746,0.0,1.0
2009-10-08,19.57,20.38,19.29,19.82,24900,15.74733809485,16.3991185678611,15.5220312646733,15.9485049075077,30944.4680151602,0.0,1.0
2009-10-09,20.36,20.3776,19.61,19.61,30500,16.3830252228485,16.3971873664596,15.7795247848752,15.7795247848752,37903.8664442727,0.0,1.0
2009-10-12,20.36,20.5,20.19,20.27,13600,16.3830252228485,16.4956786379368,16.2462317902412,16.3106051702917,16901.3961849872,0.0,1.0
2009-10-13,20.24,20.46,20.0,20.26,8100,16.3427918603169,16.5204309022769,16.1490038145424,16.3589408641315,10031.5785332911,0.07,1.0
2009-10-14,20.11,20.59,19.75,20.56,24400,16.2378233355224,16.6253994270714,15.9471412668606,16.6011759213496,30218.5822484325,0.0,1.0
2009-10-15,20.03,20.32,19.41,19.98,22000,16.1732273202642,16.4073878755751,15.6726082020134,16.1328548107279,27246.262683013,0.0,1.0
2009-10-16,20.1,20.28,19.64,19.88,18300,16.2297488336151,16.375089867946,15.8583217458807,16.0521097916552,22663.9366863244,0.0,1.0
2009-10-19,20.48,20.48,20.18,20.2,11000,16.5365799060914,16.5365799060914,16.2943448488733,16.3104938526879,13623.1313415065,0.0,1.0
2009-10-20,20.39,20.92,20.2,20.32,20600,16.463909388926,16.8918579900114,16.3104938526879,16.4073878755751,25512.4096031848,0.0,1.0
2009-10-21,19.45,20.73,19.255,20.325,20800,15.7049062096425,16.7384424537732,15.5474534224507,16.4114251265287,25760.1029003031,0.0,1.0
2009-10-22,19.74,19.99,19.32,19.45,8300,15.9390667649534,16.1409293126352,15.599937684848,15.7049062096425,10279.2718304094,0.0,1.0
2009-10-23,18.77,20.07,18.77,20.07,21300,15.1558400799481,16.2055253278933,15.1558400799481,16.2055253278933,26379.3361430988,0.0,1.0
2009-10-26,18.95,19.35,18.81,19.06,20300,15.301181114279,15.6241611905698,15.1881380875772,15.3900006352589,25140.8696575073,0.0,1.0
2009-10-27,18.99,19.88,18.98,18.99,24500,15.333479121908,16.0521097916552,15.3254046200008,15.333479121908,30342.4288969917,0.0,1.0
2009-10-28,18.71,19.26,18.65,19.0,31000,15.1073930685044,15.5514906734044,15.0589460570608,15.3415536238153,38392.4610533364,0.0,1.0
2009-10-29,18.48,19.55,18.37,18.95,34500,14.9216795246372,15.7856512287152,14.8328600036572,15.301181114279,42727.0937529066,0.0,1.0
2009-10-30,18.1,18.35,17.23,18.31,35200,14.6148484521609,14.8167109998427,13.9123667862283,14.7844129922136,43594.0202928206,0.0,1.0
2009-11-02,17.85,18.36,17.85,18.22,25700,14.4129859044791,14.82478550175,14.4129859044791,14.7117424750482,31828.5886797014,0.0,1.0
2009-11-03,18.28,18.346,17.69,17.69,27300,14.7601894864918,14.8134811990798,14.2837938739628,14.2837938739628,33810.1350566478,0.0,1.0
2009-11-04,17.81,18.82,17.65,18.38,33300,14.38068789685,15.1962125894844,14.2514958663337,14.8409345055645,41240.9339701968,0.0,1.0
2009-11-05,18.64,18.65,18.01,18.01,22100,15.0508715551535,15.0589460570608,14.5421779349955,14.5421779349955,27370.1093315721,0.0,1.0
2009-11-06,18.27,18.76,18.02,18.36,12600,14.7521149845845,15.1477655780408,14.5502524369027,14.82478550175,15604.6777184528,0.0,1.0
2009-11-09,18.74,18.78,18.1,18.45,40600,15.1316165742263,15.1639145818553,14.6148484521609,14.8974560189154,50281.7393150145,0.0,1.0
2009-11-10,17.56,18.92,17.55,18.58,29800,14.1788253491683,15.2769576085571,14.170750847261,15.0024245437099,36906.3012706264,0.0,1.0
2009-11-11,18.25,18.26,17.61,17.81,25800,14.73596598077,14.7440404826772,14.2191978587046,14.38068789685,31952.4353282605,0.0,1.0
2009-11-12,17.7,18.14,17.67,18.14,46200,14.29186837587,14.64714645979,14.2676448701482,14.64714645979,57217.1516343272,0.0,1.0
2009-11-13,17.73,18.044,17.5,17.75,50900,14.3160918815919,14.5696312414802,14.1303783377246,14.3322408854064,63037.9441166069,0.0,1.0
2009-11-16,18.16,18.28,17.51,17.9,59900,14.6632954636045,14.7601894864918,14.1384528396319,14.4533584140155,74184.1424869307,0.0,1.0
2009-11-17,17.87,18.08,17.5,18.08,50200,14.4291349082937,14.5986994483464,14.1303783377246,14.5986994483464,62171.0175766929,0.0,1.0
2009-11-18,17.74,18.16,17.51,18.15,19700,14.3241663834991,14.6632954636045,14.1384528396319,14.6552209616973,24397.7897661525,0.0,1.0
2009-11-19,17.44,18.14,17.31,17.57,46500,14.081931326281,14.64714645979,13.9769628014865,14.1868998510755,57588.6915800045,0.0,1.0
2009-11-20,17.93,18.02,17.3,17.3,20600,14.4775819197373,14.5502524369027,13.9688882995792,13.9688882995792,25512.4096031848,0.0,1.0
2009-11-23,19.05,19.11,18.02,18.3,24600,15.3819261333517,15.4303731447953,14.5502524369027,14.7763384903063,30466.2755455507,0.0,1.0
2009-11-24,18.84,19.05,18.39,19.01,23000,15.212361593299,15.3819261333517,14.8490090074718,15.3496281257226,28484.7291686043,0.0,1.0
2009-11-25,18.18,18.92,18.13,18.92,29400,14.6794444674191,15.2769576085571,14.6390719578827,15.2769576085571,36410.9146763899,0.0,1.0
2009-11-27,18.0,18.45,17.86,17.86,14200,14.5341034330882,14.8974560189154,14.4210604063864,14.4210604063864,17586.2240953992,0.0,1.0
2009-11-30,17.84,18.27,17.57,17.96,56900,14.4049114025718,14.7521149845845,14.1868998510755,14.5018054254591,70468.7430301563,0.0,1.0
2009-12-01,17.83,18.18,17.65,18.14,13500,14.3968369006646,14.6794444674191,14.2514958663337,14.64714645979,16719.2975554851,0.0,1.0
2009-12-02,17.84,18.57,17.7,17.8,20900,14.4049114025718,14.9943500418026,14.29186837587,14.3726133949428,25883.9495488623,0.0,1.0
2009-12-03,17.38,18.29,17.32,17.94,16500,14.0334843148374,14.7682639883991,13.9850373033937,14.4856564216446,20434.6970122596,0.0,1.0
2009-12-04,18.57,18.63,17.86,17.86,17300,14.9943500418026,15.0427970532463,14.4210604063864,14.4210604063864,21425.4702007329,0.0,1.0
2009-12-07,18.62,18.63,18.14,18.47,10700,15.034722551339,15.0427970532463,14.64714645979,14.9136050227299,13251.591395829,0.0,1.0
2009-12-08,19.01,19.27,18.03,18.43,60900,15.3496281257226,15.5595651753116,14.55832693881,14.8813070151008,75422.6089725219,0.0,1.0
2009-12-09,19.03,19.31,18.75,19.08,12400,15.3657771295371,15.5918631829407,15.1396910761335,15.4061496390735,15356.9844213346,0.0,1.0
2009-12-10,18.87,19.26,18.3,19.26,17300,15.2365850990208,15.5514906734044,14.7763384903063,15.5514906734044,21425.4702007328,0.0,1.0
2009-12-11,19.2,19.26,18.97,18.97,10900,15.5030436619607,15.5514906734044,15.3173301180935,15.3173301180935,13499.2846929473,0.0,1.0
2009-12-14,19.6,19.74,19.1,19.33,21700,15.8260237382516,15.9390667649534,15.422298642888,15.6080121867553,26874.7227373354,0.0,1.0
2009-12-15,19.91,20.12,19.49,19.49,32000,16.076333297377,16.2458978374297,15.7372042172716,15.7372042172716,39630.9275389278,0.0,1.0
2009-12-16,19.62,20.09,19.38,20.09,17200,15.8421727420661,16.2216743317079,15.6483846962916,16.2216743317079,21301.6235521737,0.0,1.0
2009-12-17,19.73,19.95,19.51,19.52,11900,15.9309922630461,16.1086313050061,15.7533532210861,15.7614277229934,14737.7511785388,0.0,1.0
2009-12-18,19.9,19.98,19.04,19.98,206000,16.0682587954697,16.1328548107279,15.3738516314444,16.1328548107279,255124.096031848,0.0,1.0
2009-12-21,19.34,20.05,18.94,19.93,23700,15.6160866886625,16.1893763240788,15.2931066123717,16.0924823011915,29351.6557085185,0.0,1.0
2009-12-22,20.12,20.37,19.29,19.44,23200,16.2458978374297,16.4477603851115,15.5757141791262,15.6968317077352,28732.4224657226,0.0,1.0
2009-12-23,20.36,20.5,19.95,20.25,15700,16.4396858832042,16.552728909906,16.1086313050061,16.3508663622242,19443.9238237865,0.0,1.0
2009-12-24,20.35,20.5,20.35,20.4,3800,16.4316113812969,16.552728909906,16.4316113812969,16.4719838908333,4706.17264524769,0.0,1.0
2009-12-28,20.26,20.4,20.0,20.36,4300,16.3589408641315,16.4719838908333,16.1490038145424,16.4396858832042,5325.40588804342,0.0,1.0
2009-12-29,20.49,20.52,20.12,20.32,5100,16.5446544079987,16.5688779137205,16.2458978374297,16.4073878755751,6316.17907651663,0.0,1.0
2009-12-30,21.73,21.73,20.16,20.4,23200,17.5458926445003,17.5458926445003,16.2781958450588,16.4719838908333,28732.4224657228,0.0,1.0
2009-12-31,21.49,22.11,21.49,21.72,30400,17.3521045987258,17.8527237169767,17.3521045987258,17.5378181425931,37649.3811619815,0.0,1.0
2010-01-04,22.1,22.23,21.4,21.89,19800,17.8446492150694,17.9496177398639,17.2794340815604,17.6750846750167,24521.6364147116,0.0,1.0
2010-01-05,21.7,22.21,21.65,22.09,18300,17.5216691387785,17.9334687360494,17.4812966292422,17.8365747131621,22663.9366863244,0.0,1.0
2010-01-06,21.19,21.91,21.11,21.67,34500,17.1098695415077,17.6912336788312,17.0452735262495,17.4974456330567,42727.0937529066,0.0,1.0
2010-01-07,20.89,21.38,20.12,21.23,19500,16.8676344842896,17.2632850777459,16.2458978374297,17.1421675491368,24150.0964690341,0.0,1.0
2010-01-08,20.79,21.19,20.72,20.72,13400,16.7868894652169,17.1098695415077,16.730367951866,16.730367951866,16595.450906926,0.0,1.0
2010-01-11,20.63,20.99,20.49,20.99,9000,16.6576974347005,16.9483795033623,16.5446544079987,16.9483795033623,11146.1983703235,0.0,1.0
2010-01-12,20.64,20.78,20.35,20.41,17400,16.6657719366078,16.7788149633096,16.4316113812969,16.4800583927405,21549.316849292,0.0,1.0
2010-01-13,21.86,22.09,20.37,20.82,26500,17.7073826826458,17.8936909176416,16.5004293341946,16.864945446143,32714.6033031599,0.07,1.0
2010-01-14,22.0,22.13,20.92,21.82,39000,17.8207876952519,17.9260923498148,16.9459490265759,17.6749812504726,48146.0199555939,0.0,1.0
2010-01-15,21.68,22.38,21.54,22.14,45000,17.5615762378664,18.1286013008972,17.4481712252603,17.9341927078581,55553.0999487622,0.0,1.0
2010-01-19,22.69,22.7899,22.01,22.28,27000,18.3797124002394,18.4606349770919,17.8288880532952,18.0475977204642,33331.8599692572,0.0,1.0
2010-01-20,21.35,22.82,20.73,22.42,25100,17.2942644224377,18.4850170548022,16.7920422237533,18.1610027330704,30986.2846380872,0.0,1.0
2010-01-21,20.35,22.01,20.21,21.92,29700,16.484228618108,17.8288880532952,16.3708236055019,17.7559848309056,36665.0459661831,0.0,1.0
2010-01-22,19.58,20.87,19.45,20.33,17300,15.8605010487742,16.9054472363594,15.7551963942114,16.4680279020214,21357.0806469686,0.0,1.0
2010-01-25,19.82,20.4,19.52,19.79,11700,16.0549096418133,16.5247304083245,15.8118989005144,16.0306085676834,14443.8059866782,0.0,1.0
2010-01-26,19.53,20.21,19.48,19.67,14400,15.8199992585577,16.3708236055019,15.7794974683412,15.9334042711639,17776.9919836039,0.0,1.0
2010-01-27,20.54,20.62,19.44,19.44,17400,16.6381354209307,16.702938285277,15.7470960361681,15.7470960361681,21480.531980188,0.0,1.0
2010-01-28,19.72,20.64,19.68,20.64,20200,15.9739060613804,16.7191390013636,15.9415046292072,16.7191390013636,24937.1693103331,0.0,1.0
2010-01-29,18.97,19.89,18.67,19.76,56400,15.3663792081331,16.1116121481164,15.1233684668342,16.0063074935535,69626.551935782,0.0,1.0
2010-02-01,19.83,20.09,18.86,19.05,18000,16.0630099998566,16.2736193089823,15.2772752696569,15.4311820724795,22221.2399795049,0.0,1.0
2010-02-02,19.09,19.82,18.87,19.37,24200,15.4635835046527,16.0549096418133,15.2853756277002,15.690393529865,29875.222639112,0.0,1.0
2010-02-03,18.61,19.09,18.3,18.95,31900,15.0747663185745,15.4635835046527,14.8236552192323,15.3501784920465,39380.9752970113,0.0,1.0
2010-02-04,17.81,18.81,17.79,18.55,24200,14.4267376751108,15.2367734794404,14.4105369590242,15.0261641703147,29875.222639112,0.0,1.0
2010-02-05,18.24,18.24,17.51,17.82,12600,14.7750530709725,14.7750530709725,14.1837269338119,14.4348380331541,15554.8679856534,0.0,1.0
2010-02-08,17.65,18.21,17.47,18.21,17300,14.297131946418,14.7507519968426,14.1513255016387,14.7507519968426,21357.0806469686,0.0,1.0
2010-02-09,18.87,19.12,17.37,17.9,41800,15.2853756277002,15.4878845787826,14.0703219212057,14.4996408975004,51602.6572857389,0.0,1.0
2010-02-10,18.96,19.89,18.42,18.73,39700,15.3582788500898,16.1116121481164,14.9208595157518,15.171970615094,49010.1792881303,0.0,1.0
2010-02-11,18.46,18.5,17.61,18.5,57000,14.953260947925,14.9856623800982,14.2647305142448,14.9856623800982,70367.2599350988,0.0,1.0
2010-02-12,19.24,19.49,18.0,18.24,44500,15.5850888753021,15.7875978263845,14.5806444779334,14.7750530709725,54935.8432826649,0.0,1.0
2010-02-16,20.17,20.2,18.67,19.38,29200,16.3384221733287,16.3627232474586,15.1233684668342,15.6984938879083,36047.7893000856,0.0,1.0
2010-02-17,21.03,21.27,20.13,20.29,47900,17.0350529650522,17.2294615580913,16.3060207411555,16.4356264698483,59133.1886121267,0.0,1.0
2010-02-18,21.01,21.36,20.281,21.05,34900,17.0188522489656,17.302364780481,16.4283361476093,17.0512536811388,43084.5152935955,0.0,1.0
2010-02-19,20.82,21.42,20.55,20.99,20400,16.864945446143,17.3509669287407,16.646235778974,17.002651532879,25184.0719767721,0.0,1.0
2010-02-22,22.18,22.18,20.81,20.85,28900,17.9665941400313,17.9665941400313,16.8568450880997,16.8892465202728,35677.4353004271,0.0,1.0
2010-02-23,21.42,22.2,21.3,22.06,18100,17.3509669287407,17.9827948561178,17.2537626322212,17.8693898435117,22344.6913127244,0.0,1.0
2010-02-24,22.17,22.24,21.19,21.57,13600,17.958493781988,18.015196288291,17.1646586937449,17.4724722993902,16789.3813178481,0.0,1.0
2010-02-25,22.46,22.5,21.39,21.83,14300,18.1934041652436,18.2258055974167,17.3266658546108,17.6830816085159,17653.5406503844,0.0,1.0
2010-02-26,22.73,22.9799,22.28,22.45,27500,18.4121138324126,18.6145417799145,18.0475977204642,18.1853038072003,33949.1166353545,0.0,1.0
2010-03-01,23.31,23.4599,22.88,22.88,31400,18.8819345989237,19.0033589659928,18.533619203062,18.533619203062,38763.7186309141,0.0,1.0
2010-03-02,23.51,23.55,23.03,23.29,30200,19.0439417597897,19.0763431919629,18.6551245737114,18.8657338828371,37282.3026322803,0.0,1.0
2010-03-03,23.31,24.04,23.1,23.5,19500,18.8819345989237,19.4732607360844,18.7118270800145,19.0358414017464,24073.009977797,0.0,1.0
2010-03-04,22.92,23.46,22.62,23.45,11100,18.5660206352352,19.0034399695732,18.3230098939363,18.9953396115299,13703.0979873613,0.0,1.0
2010-03-05,23.92,23.92,22.5201,22.9,19800,19.3760564395648,19.3760564395648,18.2420873170838,18.5498199191486,24443.3639774554,0.0,1.0
2010-03-08,23.8,24.04,23.491,23.98,16000,19.2788521430453,19.4732607360844,19.0285510795074,19.4246585878246,19752.2133151154,0.0,1.0
2010-03-09,23.58,23.7,23.18,23.61,15600,19.1006442660927,19.1978485626123,18.7766299443609,19.1249453402226,19258.4079822376,0.0,1.0
2010-03-10,23.74,23.8,23.1,23.48,8900,19.2302499947855,19.2788521430453,18.7118270800145,19.0196406856598,10987.1686565329,0.0,1.0
2010-03-11,22.84,23.7325,22.66,23.51,20100,18.5012177708888,19.224174726253,18.3554113261095,19.0439417597897,24813.7179771138,0.0,1.0
2010-03-12,22.74,23.2,21.83,22.92,41100,18.4202141904559,18.7928306604475,17.6830816085159,18.5660206352352,50738.4979532026,0.0,1.0
2010-03-15,22.35,22.75,21.76,22.68,25000,18.1043002267673,18.4283145484991,17.6263791022128,18.3716120421961,30862.8333048678,0.0,1.0
2010-03-16,23.05,23.15,22.06,22.4,11500,18.671325289798,18.752328870231,17.8693898435117,18.1448020169838,14196.9033202392,0.0,1.0
2010-03-17,23.49,23.72,23.05,23.05,17800,19.0277410437031,19.2140492786989,18.671325289798,18.671325289798,21974.3373130659,0.0,1.0
2010-03-18,23.47,23.9099,23.0801,23.0801,8500,19.0115403276165,19.3678750779411,18.6957073675084,18.6957073675084,10493.3633236551,0.0,1.0
2010-03-19,22.79,23.64,22.28,23.64,45700,18.4607159806723,19.1492464143525,18.0475977204642,19.1492464143525,56417.2592812985,0.0,1.0
2010-03-22,23.49,23.72,22.06,22.53,16600,19.0277410437031,19.2140492786989,17.8693898435117,18.2501066715466,20492.9213144322,0.0,1.0
2010-03-23,23.0,23.43,22.53,23.43,14100,18.6308234995816,18.9791388954433,18.2501066715466,18.9791388954433,17406.6379839454,0.0,1.0
2010-03-24,22.04,22.88,21.85,22.88,19200,17.8531891274251,18.533619203062,17.6992823246025,18.533619203062,23702.6559781385,0.0,1.0
2010-03-25,21.48,22.23,21.4,22.125,15100,17.3995690770005,18.0070959302477,17.3347662126541,17.9220421707931,18641.1513161402,0.0,1.0
2010-03-26,20.82,21.75,20.76,21.53,17800,16.864945446143,17.6182787441695,16.8163432978832,17.440070867217,21974.3373130658,0.0,1.0
2010-03-29,20.62,21.72,20.38,21.23,34000,16.702938285277,17.5939776700396,16.5085296922379,17.1970601259181,41973.4532946203,0.0,1.0
2010-03-30,20.31,20.74,19.51,20.7,56000,16.4518271859348,16.8001425817966,15.8037985424711,16.7677411496234,69132.7466029041,0.0,1.0
2010-03-31,20.15,21.3,20.02,20.14,31300,16.3222214572421,17.2537626322212,16.2169168026793,16.3141210991988,38640.2672976945,0.0,1.0
2010-04-01,20.89,21.0,20.21,20.33,18400,16.921647952446,17.0107518909223,16.3708236055019,16.4680279020214,22715.0453123828,0.0,1.0
2010-04-05,21.48,21.64,20.49,21.04,63900,17.3995690770005,17.5291748056933,16.5976336307142,17.0431533230955,78885.4019272423,0.0,1.0
2010-04-06,21.48,21.55,20.55,21.23,35100,17.3995690770005,17.4562715833036,16.646235778974,17.1970601259181,43331.4179600345,0.0,1.0
2010-04-07,21.84,21.97,20.98,21.25,96300,17.6911819665592,17.796486621122,16.9945511748357,17.2132608420047,118883.633890351,0.0,1.0
2010-04-08,22.47,22.53,21.38,21.66,18800,18.2015045232869,18.2501066715466,17.3185654965676,17.5453755217798,23208.8506452606,0.0,1.0
2010-04-09,22.4,22.85,22.06,22.37,24900,18.1448020169838,18.5093181289321,17.8693898435117,18.1205009428539,30739.3819716483,0.0,1.0
2010-04-12,22.57,23.12,22.16,22.35,32900,18.2825081037198,18.7280277961011,17.9503934239447,18.1043002267673,40615.4886292061,0.0,1.0
2010-04-13,22.54,22.54,22.07,22.38,12200,18.314909535893,18.314909535893,17.9330103574604,18.1849013049372,15014.4339758319,0.07,1.0
2010-04-14,22.9,22.97,22.57,22.66,25000,18.6074280555435,18.6643066565866,18.3392860791972,18.4124157091098,30767.2827373604,0.0,1.0
2010-04-15,22.8,22.99,22.62,22.8,22100,18.5261729111961,18.6805576854561,18.3799136513709,18.5261729111961,27198.2779398267,0.0,1.0
2010-04-16,22.39,22.97,22.39,22.76,30600,18.193026819372,18.6643066565866,18.193026819372,18.4936708534572,37659.1540705292,0.0,1.0
2010-04-19,22.6,22.63,22.15,22.27,21600,18.3636626225014,18.3880391658056,17.9980144729383,18.0955206461552,26582.9322850795,0.0,1.0
2010-04-20,23.31,23.32,22.45,22.69,10800,18.9405741473676,18.9486996618023,18.2417799059804,18.436792252414,13291.4661425397,0.0,1.0
2010-04-21,23.13,23.3525,22.86,23.28,18700,18.7943148875424,18.9751075837152,18.5749259978045,18.9161976040634,23013.9274875456,0.0,1.0
2010-04-22,23.28,23.28,22.32,22.83,8400,18.9161976040634,18.9161976040634,18.1361482183288,18.5505494545003,10337.8069997531,0.0,1.0
2010-04-23,23.39,23.54,23.03,23.23,22600,19.0055782628455,19.1274609793665,18.713059743195,18.8755700318897,27813.6235945739,0.0,1.0
2010-04-26,23.38,23.4,22.8,23.39,16800,18.9974527484108,19.0137037772802,18.5261729111961,19.0055782628455,20675.6139995062,0.0,1.0
2010-04-27,23.12,23.75,22.82,23.27,25300,18.7861893731076,19.2980967824959,18.5424239400656,18.9080720896287,31136.4901302089,0.0,1.0
2010-04-28,23.48,23.65,22.89,23.3,12100,19.0787078927581,19.2168416381486,18.5993025411087,18.9324486329329,14891.3648448825,0.0,1.0
2010-04-29,24.86,25.0,23.28,23.71,20100,20.2000288847515,20.3137860868378,18.9161976040634,19.265594724757,24736.8953208379,0.0,1.0
2010-04-30,23.42,25.15,23.4,24.89,29800,19.0299548061497,20.4356688033589,19.0137037772802,20.2244054280558,36674.6010229337,0.0,1.0
2010-05-03,24.71,24.87,23.01,23.67,21700,20.0781461682305,20.2081543991863,18.6968087143256,19.2330926670181,26706.001416029,0.0,1.0
2010-05-04,24.03,24.68,23.69,24.26,28100,19.5256111866685,20.0537696249263,19.2493436958875,19.7124980186674,34582.4257967933,0.0,1.0
2010-05-05,23.64,24.09,23.26,23.73,21300,19.2087161237139,19.5743642732769,18.8999465751939,19.2818457536265,26213.7248922311,0.0,1.0
2010-05-06,22.94,23.96,22.09,23.48,32900,18.6399301132824,19.4687325856254,17.9492613863299,19.0787078927581,40489.7440823664,0.0,1.0
2010-05-07,21.77,22.91,21.42,22.86,33100,17.6892449244184,18.6155535699782,17.4048519192027,18.5749259978045,40735.8823442653,0.0,1.0
2010-05-10,22.47,23.25,22.34,22.83,68800,18.2580309348499,18.8918210607592,18.1523992471983,18.5505494545003,84671.5620932159,0.0,1.0
2010-05-11,22.46,22.744,22.08,22.16,31300,18.2499054204151,18.4806700303616,17.9411358718952,18.0061399873731,38520.6379871754,0.0,1.0
2010-05-12,22.77,22.91,22.2,22.45,30100,18.5017963678919,18.6155535699782,18.038642045112,18.2417799059804,37043.8084157821,0.0,1.0
2010-05-13,22.65,22.98,22.48,22.6,72300,18.4042901946751,18.6724321710213,18.2661564492846,18.3636626225014,88978.9816764465,0.0,1.0
2010-05-14,22.04,22.36,21.53,22.36,35400,17.9086338141562,18.1686502760678,17.4942325779848,18.1686502760678,43566.4723561026,0.0,1.0
2010-05-17,22.1,22.21,21.49,22.2,30000,17.9573869007647,18.0467675595467,17.4617305202458,18.038642045112,36920.7392848325,0.0,1.0
2010-05-18,21.35,22.46,21.19,22.46,37100,17.3479733181595,18.2499054204151,17.2179650872038,18.2499054204151,45658.647582243,0.0,1.0
2010-05-19,20.75,21.87,20.65,21.48,40200,16.8604424520754,17.7705000687657,16.7791873077281,17.4536050058111,49473.7906416757,0.0,1.0
2010-05-20,19.48,20.7,19.39,20.42,29500,15.828502118864,16.8198148799017,15.7553724889514,16.5923004757292,36305.3936300855,0.0,1.0
2010-05-21,19.4,19.96,18.91,19.25,35400,15.7634980033862,16.2185268117313,15.3653477960841,15.6416152868651,43566.4723561024,0.0,1.0
2010-05-24,18.39,19.4,18.19,19.32,22600,14.9428210454779,15.7634980033862,14.7803107567832,15.6984938879083,27813.6235945739,0.0,1.0
2010-05-25,17.59,18.39,17.36,18.13,24700,14.2927798906991,14.9428210454779,14.1058930587002,14.7315576701748,30398.0753445122,0.0,1.0
2010-05-26,17.45,18.0,16.95,17.67,50700,14.1790226886128,14.6259259825232,13.7727469668761,14.357784006177,62396.0493913672,0.0,1.0
2010-05-27,18.15,18.2,17.58,17.84,32500,14.7478086990443,14.7884362712179,14.2846543762644,14.4959177515675,39997.4675585686,0.0,1.0
2010-05-28,17.62,18.02,17.58,18.02,44500,14.3171564340033,14.6421770113927,14.2846543762644,14.6421770113927,54765.7632725018,0.0,1.0
2010-06-01,16.65,18.06,16.64,17.43,52000,13.528981533834,14.6746790691317,13.5208560193993,14.1627716597433,63995.9480937099,0.0,1.0
2010-06-02,17.05,17.39,16.7,16.86,29400,13.8540021112234,14.1302696020044,13.5696091060077,13.6996173369634,36182.324499136,0.0,1.0
2010-06-03,17.63,17.66,16.97,16.97,27200,14.325281948438,14.3496584917423,13.7889979957455,13.7889979957455,33474.8036182483,0.0,1.0
2010-06-04,16.65,17.35,16.57,17.08,43000,13.528981533834,14.0977675442655,13.4639774183561,13.8783786545276,52919.7263082601,0.0,1.0
2010-06-07,16.5,17.02,16.48,17.02,37400,13.407098817313,13.8296255679192,13.3908477884435,13.8296255679192,46027.8549750912,0.0,1.0
2010-06-08,16.49,16.88,16.35,16.64,47400,13.3989733028782,13.7158683658329,13.285216100792,13.5208560193993,58334.7680700357,0.0,1.0
2010-06-09,16.7,16.92,16.55,16.74,28600,13.5696091060077,13.7483704235719,13.4477263894867,13.6021111637466,35197.7714515404,0.0,1.0
2010-06-10,17.22,17.25,16.77,17.08,28800,13.9921358566139,14.0165123999181,13.6264877070508,13.8783786545276,35443.9097134393,0.0,1.0
2010-06-11,17.53,17.94,16.98,17.01,27800,14.2440268040907,14.5771728959148,13.7971235101803,13.8215000534845,34213.2184039449,0.0,1.0
2010-06-14,16.91,18.22,16.88,17.79,41300,13.7402449091371,14.8046873000874,13.7158683658329,14.4552901793938,50827.5510821196,0.0,1.0
2010-06-15,18.26,18.3,16.78,17.18,34000,14.8371893578264,14.8696914155653,13.6346132214856,13.959633798875,41843.5045228102,0.0,1.0
2010-06-16,17.96,18.49,17.27,18.1,44100,14.5934239247843,15.0240761898253,14.0327634287876,14.7071811268706,54273.486748704,0.0,1.0
2010-06-17,19.01,19.05,18.08,18.08,34400,15.4466029404315,15.4791049981704,14.6909300980011,14.6909300980011,42335.781046608,0.0,1.0
2010-06-18,19.75,19.845,18.895,19.16,60200,16.0478910086019,16.1250833957319,15.353159524432,15.5684856569525,74087.6168315641,0.0,1.0
2010-06-21,18.89,19.82,18.66,19.82,31500,15.3490967672147,16.104769609645,15.1622099352158,16.104769609645,38766.7762490742,0.0,1.0
2010-06-22,18.68,19.2,18.45,19.03,33900,15.1784609640852,15.6009877146915,14.9915741320863,15.462853969301,41720.4353918609,0.0,1.0
2010-06-23,18.56,18.81,18.3,18.59,12600,15.0809547908684,15.2840926517368,14.8696914155653,15.1053313341726,15506.7104996297,0.0,1.0
2010-06-24,18.18,18.37,18.05,18.35,22200,14.7721852423485,14.9265700166084,14.6665535546969,14.910318987739,27321.3470707761,0.0,1.0
2010-06-25,18.41,18.54,18.08,18.34,73800,14.9590720743474,15.0647037619989,14.6909300980011,14.9021934733042,90825.0186406881,0.0,1.0
2010-06-28,18.34,18.61,18.22,18.53,7600,14.9021934733042,15.1215823630421,14.8046873000874,15.0565782475642,9353.25395215762,0.0,1.0
2010-06-29,16.79,18.0699,16.53,17.9,31700,13.6427387359203,14.682723328422,13.4314753606172,14.5446708381759,39012.9145109731,0.0,1.0
2010-06-30,16.51,17.4,16.5,16.84,22800,13.4152243317477,14.1383951164391,13.407098817313,13.683366308094,28059.7618564728,0.0,1.0
2010-07-01,16.81,17.06,16.3501,16.3501,19500,13.6589897647898,13.8621276256581,13.2852973559363,13.2852973559363,23998.4805351411,0.0,1.0
2010-07-02,16.99,17.2599,16.87,16.95,13100,13.805249024615,14.0245566592085,13.7077428513982,13.7727469668761,16122.0561543769,0.0,1.0
2010-07-06,16.37,17.57,16.27,17.24,31600,13.3014671296614,14.2765288618296,13.2202119853141,14.0083868854834,38889.8453800237,0.0,1.0
2010-07-07,16.85,17.07,16.32,16.44,29400,13.6914918225287,13.8702531400929,13.2608395574877,13.3583457307046,36182.324499136,0.0,1.0
2010-07-08,17.13,17.14,16.75,17.0,15600,13.9190062267013,13.927131741136,13.6102366781814,13.8133745390497,19198.7844281129,0.0,1.0
2010-07-09,16.97,17.14,16.61,17.14,13900,13.7889979957455,13.927131741136,13.4964794760951,13.927131741136,17106.6092019725,0.0,1.0
2010-07-12,16.72,17.11,16.69,16.85,11500,13.5858601348771,13.9027551978318,13.5614835915729,13.6914918225287,14152.9500591859,0.0,1.0
2010-07-13,18.34,18.46,16.96,16.96,27600,14.9590720743474,15.0569504085307,13.8334712312395,13.8334712312395,33837.9277460686,0.07,1.0
2010-07-14,18.17,18.29,17.55,18.29,20800,14.820411100921,14.9182894351043,14.3147063743073,14.9182894351043,25501.0469970373,0.0,1.0
2010-07-15,18.13,18.25,17.73,17.75,51200,14.7877849895266,14.8856633237099,14.4615238755823,14.4778369312795,62771.8079927071,0.0,1.0
2010-07-16,17.63,17.94,17.26,17.91,43100,14.3799585970962,14.6328109604031,14.0781670666977,14.6083413768572,52841.1118063608,0.0,1.0
2010-07-19,17.87,17.92,17.23,17.48,24100,14.5757152654628,14.6164979047058,14.0536974831519,14.2576106793671,29546.8861840672,0.0,1.0
2010-07-20,18.16,18.23,17.18,17.56,46900,14.8122545730724,14.8693502680127,14.0129148439088,14.3228629021559,57499.9569308197,0.0,1.0
2010-07-21,17.68,18.26,17.35,18.26,29200,14.4207412363392,14.8938198515585,14.1515758173352,14.8938198515585,35799.5467458409,0.0,1.0
2010-07-22,18.19,18.3,17.66,17.94,28100,14.8367241566183,14.926445962953,14.404428180642,14.6328109604031,34450.9336834973,0.0,1.0
2010-07-23,19.53,19.54,17.67,18.13,44500,15.9296988883318,15.9378554161804,14.4125847084906,14.7877849895266,54557.5284311613,0.0,1.0
2010-07-26,20.42,20.49,18.82,19.6,30900,16.6556298668579,16.7127255617981,15.3505854110806,15.986794583272,37883.7669330986,0.0,1.0
2010-07-27,20.55,20.9599,19.88,20.5,51100,16.7616647288898,17.0960008054042,16.215177363033,16.7208820896468,62649.2068052213,0.0,1.0
2010-07-28,20.73,20.9,20.3,20.41,21500,16.9084822301647,17.0471432035911,16.5577515326746,16.6474733390093,26359.2553094376,0.0,1.0
2010-07-29,20.66,20.9,19.88,20.85,21300,16.8513865352245,17.0471432035911,16.215177363033,17.006360564348,26114.052934466,0.0,1.0
2010-07-30,23.58,23.82,20.25,20.25,66300,19.2330926670181,19.4288493353847,16.5169688934315,16.5169688934315,81284.5873030561,0.0,1.0
2010-08-02,22.81,23.8,22.69,23.8,36900,18.6050400226752,19.4125362796874,18.5071616884919,19.4125362796874,45239.838182244,0.0,1.0
2010-08-03,22.54,23.29,22.11,22.11,54300,18.3848137707628,18.9965533594084,18.0340830732727,18.0340830732727,66572.4448047655,0.0,1.0
2010-08-04,23.12,23.16,22.18,22.73,28100,18.8578923859821,18.8905184973765,18.0911787682129,18.5397877998864,34450.9336834974,0.0,1.0
2010-08-05,22.88,23.1,22.515,22.82,33300,18.6621357176155,18.8415793302849,18.3644224511413,18.6131965505238,40826.1954327567,0.0,1.0
2010-08-06,23.45,23.46,22.2,22.56,25500,19.1270578049862,19.1352143328348,18.1074918239101,18.40112682646,31263.3028088677,0.0,1.0
2010-08-09,23.97,24.03,23.45,23.58,37400,19.5511972531138,19.6001364202054,19.1270578049862,19.2330926670181,45852.8441196727,0.0,1.0
2010-08-10,23.18,23.85,22.96,23.68,28100,18.9068315530737,19.4533189189305,18.7273879404044,19.3146579455041,34450.9336834975,0.0,1.0
2010-08-11,21.95,23.02,21.76,22.66,101400,17.9035786276949,18.776327107496,17.7486045985714,18.4826921049461,124317.604110557,0.0,1.0
2010-08-12,21.57,22.3,21.33,21.58,97300,17.5936305694478,18.1890571023962,17.3978739010812,17.6017870972964,119290.955423641,0.0,1.0
2010-08-13,20.17,21.596,20.08,21.52,31300,16.4517166706427,17.6148375418542,16.3783079200052,17.5528479302048,38374.1716830416,0.0,1.0
2010-08-16,20.34,20.86,19.95,20.02,18100,16.590377644069,17.0145170921966,16.2722730579733,16.3293687529136,22190.8149349219,0.0,1.0
2010-08-17,20.66,21.31,20.15,20.56,48600,16.8513865352245,17.381560845384,16.4354036149455,16.7698212567384,59584.1771180773,0.0,1.0
2010-08-18,20.15,20.91,20.075,20.48,29700,16.4354036149455,17.0552997314397,16.3742296560809,16.7045690339495,36412.5526832694,0.0,1.0
2010-08-19,18.94,20.01,18.81,20.01,34500,15.4484637452639,16.321212225065,15.342428883232,16.321212225065,42297.4096825857,0.0,1.0
2010-08-20,18.0,19.03,17.77,18.78,32200,14.6817501274947,15.5218724959014,14.4941499869767,15.3179592996861,39477.5823704134,0.0,1.0
2010-08-23,17.8,18.655,17.8,18.1,31600,14.5186195705225,15.2160027015785,14.5186195705225,14.7633154059808,38741.975245499,0.0,1.0
2010-08-24,17.73,18.22,17.42,17.42,18100,14.4615238755823,14.8611937401641,14.2086715122754,14.2086715122754,22190.8149349218,0.0,1.0
2010-08-25,18.3,18.35,17.28,17.62,54800,14.926445962953,14.967228602196,14.0944801223949,14.3718020692476,67185.4507421941,0.0,1.0
2010-08-26,17.6,18.34,17.57,18.34,10200,14.3554890135504,14.9590720743474,14.3310194300046,14.9590720743474,12505.3211235471,0.0,1.0
2010-08-27,18.67,18.72,17.29,17.91,24800,15.2282374933515,15.2690201325945,14.1026366502435,14.6083413768572,30405.0944964674,0.0,1.0
2010-08-30,18.27,18.64,18.0,18.56,38900,14.9019763794071,15.2037679098056,14.6817501274947,15.1385156870168,47691.8619319592,0.0,1.0
2010-08-31,18.53,18.67,17.9,18.29,59900,15.1140461034709,15.2282374933515,14.6001848490086,14.9182894351043,73438.111303968,0.0,1.0
2010-09-01,19.17,19.19,18.25,18.94,22000,15.6360638857819,15.6523769414791,14.8856633237099,15.4484637452639,26972.2612468662,0.0,1.0
2010-09-02,19.06,19.29,18.64,19.25,18200,15.5463420794472,15.7339422199652,15.2037679098056,15.7013161085707,22313.4161224075,0.0,1.0
2010-09-03,19.66,19.69,19.07,19.38,13800,16.0357337503637,16.0602033339095,15.5544986072958,15.8073509706026,16918.9638730343,0.0,1.0
2010-09-07,18.84,19.62,18.77,19.62,19900,15.3668984667778,16.0031076389692,15.3098027718375,16.0031076389692,24397.6363096654,0.0,1.0
2010-09-08,18.55,19.0,18.43,18.82,10800,15.1303591591682,15.4974029123555,15.0324808249849,15.3505854110806,13240.9282484616,0.0,1.0
2010-09-09,18.73,18.86,18.31,18.86,6900,15.2771766604431,15.383211522475,14.9346024908016,15.383211522475,8459.48193651716,0.0,1.0
2010-09-10,19.14,19.22,18.24,18.77,16800,15.611594302236,15.6768465250249,14.8775067958613,15.3098027718375,20596.9994976071,0.0,1.0
2010-09-13,19.95,20.0,18.48,18.48,28800,16.2722730579733,16.3130556972163,15.0732634642279,15.0732634642279,35309.1419958977,0.0,1.0
2010-09-14,19.99,20.11,19.3,19.93,21200,16.3048991693677,16.402777503551,15.7420987478138,16.2559600022761,25991.4517469803,0.0,1.0
2010-09-15,20.25,20.27,19.81,20.14,10400,16.5169688934315,16.5332819491288,16.1580816680928,16.4272470870969,12750.5234985187,0.0,1.0
2010-09-16,19.46,20.15,18.93,20.15,43000,15.8726031933915,16.4354036149455,15.4403072174153,16.4354036149455,52718.5106188751,0.0,1.0
2010-09-17,19.91,20.45,19.28,19.75,50500,16.2396469465789,16.6800994504037,15.7257856921166,16.1091425010011,61913.5996803066,0.0,1.0
2010-09-20,21.95,21.98,19.3872,19.91,32600,17.9035786276949,17.9280482112408,15.8132236706536,16.2396469465789,39967.9871203565,0.0,1.0
2010-09-21,21.41,21.81,20.9,21.81,12000,17.4631261238701,17.7893872378144,17.0471432035911,17.7893872378144,14712.1424982907,0.0,1.0
2010-09-22,21.01,21.24,20.66,21.24,17400,17.1368650099258,17.3244651504438,16.8513865352245,17.3244651504438,21332.6066225215,0.0,1.0
2010-09-23,20.17,21.81,20.1,20.76,25200,16.4517166706427,17.7893872378144,16.3946209757024,16.9329518137106,30895.4992464105,0.0,1.0
2010-09-24,21.03,21.19,20.57,20.57,26100,17.153178065623,17.2836825112007,16.777977784587,16.777977784587,31998.9099337823,0.0,1.0
2010-09-27,21.15,21.43,20.48,21.1,27000,17.2510563998063,17.4794391795673,16.7045690339495,17.2102737605632,33102.3206211541,0.0,1.0
2010-09-28,20.82,21.15,19.87,21.15,36900,16.9818909808022,17.2510563998063,16.2070208351844,17.2510563998063,45239.838182244,0.0,1.0
2010-09-29,20.64,20.98,20.35,20.67,28900,16.8350734795273,17.1123954263799,16.5985341719176,16.8595430630731,35431.7431833834,0.0,1.0
2010-09-30,20.82,20.95,20.26,20.81,24000,16.9818909808022,17.0879258428341,16.5251254212802,16.9737344529536,29424.2849965815,0.0,1.0
2010-10-01,20.96,20.98,20.39,20.96,35900,17.0960823706827,17.1123954263799,16.6311602833121,17.0960823706827,44013.8263073865,0.0,1.0
2010-10-04,20.28,20.82,20.11,20.76,19800,16.5414384769774,16.9818909808022,16.402777503551,16.9329518137106,24275.0351221796,0.0,1.0
2010-10-05,22.37,22.52,20.56,20.56,35200,18.2461527973365,18.3685007150656,16.7698212567384,16.7698212567384,43155.617994986,0.0,1.0
2010-10-06,22.14,22.64,21.41,22.24,51200,18.0585526568185,18.4663790492489,17.4631261238701,18.1401179353046,62771.807992707,0.0,1.0
2010-10-07,21.11,22.4,20.545,22.4,44800,17.2184302884118,18.2706223808823,16.7575864649655,18.2706223808823,54925.3319936188,0.0,1.0
2010-10-08,21.06,21.12,20.35,20.75,34000,17.1776476491688,17.2265868162605,16.5985341719176,16.924795285862,41684.403745157,0.0,1.0
2010-10-11,21.01,21.36,20.89,21.0,7600,17.1368650099258,17.4223434846271,17.0389866757425,17.1287084820772,9317.69024891744,0.0,1.0
2010-10-12,21.19,21.43,20.73,20.87,33100,17.2836825112007,17.4794391795673,16.9084822301647,17.0226736200453,40580.9930577853,0.0,1.0
2010-10-13,21.58,21.66,20.85,21.27,22300,17.6588827922367,17.7243466765453,17.061524847921,17.405210240541,27251.667371141,0.07,1.0
2010-10-14,21.98,22.02,21.48,21.48,16500,17.9862022137795,18.0189341559338,17.577052936851,17.577052936851,20163.789758916,0.0,1.0
2010-10-15,21.47,22.82,21.37,22.55,46200,17.5688699513124,18.6735729990195,17.4870400959267,18.4526323894781,56458.6113249648,0.0,1.0
2010-10-18,21.68,21.93,21.47,21.47,24300,17.7407126476224,17.9452872860867,17.5688699513124,17.5688699513124,29695.7630994945,0.0,1.0
2010-10-19,21.07,21.76,21.01,21.21,36300,17.2415505297696,17.806176531931,17.1924526165381,17.3561123273096,44360.3374696151,0.0,1.0
2010-10-20,21.38,21.93,21.16,21.28,17000,17.4952230814653,17.9452872860867,17.3151973996167,17.4133932260796,20774.8136910043,0.0,1.0
2010-10-21,20.98,21.8,20.54,21.58,15700,17.1679036599224,17.8389084740853,16.8078522962253,17.6588827922367,19186.1514675746,0.0,1.0
2010-10-22,21.21,21.27,20.5,21.07,12200,17.3561123273096,17.405210240541,16.775120354071,17.2415505297696,14908.983942956,0.0,1.0
2010-10-25,21.4,21.55,21.21,21.35,6800,17.5115890525424,17.634333835621,17.3561123273096,17.4706741248496,8309.92547640174,0.0,1.0
2010-10-26,22.26,22.34,21.3,21.3,13300,18.2153258088595,18.2807896931681,17.4297591971567,17.4297591971567,16253.2365935505,0.0,1.0
2010-10-27,21.24,22.3299,21.15,22.04,13600,17.3806612839253,18.2725248777741,17.3070144140781,18.035300127011,16619.8509528035,0.0,1.0
2010-10-28,22.41,22.872,21.955,22.25,35300,18.3380705919381,18.7161245238201,17.9657447499331,18.207142823321,43138.2896054385,0.0,1.0
2010-10-29,22.81,22.81,22.21,22.34,17700,18.6653900134809,18.6653900134809,18.1744108811667,18.2807896931681,21630.2471959281,0.0,1.0
2010-11-01,22.27,22.94,21.98,22.7,15900,18.2235087943981,18.7717688254824,17.9862022137795,18.5753771725567,19430.56104041,0.0,1.0
2010-11-02,23.04,23.04,22.07,22.57,38400,18.8535986808681,18.8535986808681,18.0598490836267,18.4689983605552,46926.6379843863,0.0,1.0
2010-11-03,22.93,23.25,22.76,23.05,20200,18.7635858399438,19.0254413771781,18.6244750857881,18.8617816664067,24685.3668563699,0.0,1.0
2010-11-04,24.33,24.33,23.23,23.23,32700,19.9092038153438,19.9092038153438,19.0090754061009,19.0090754061009,39960.9651585789,0.0,1.0
2010-11-05,24.68,25.34,23.66,24.24,37100,20.1956083091938,20.7356853547395,19.3609437842595,19.8355569454966,45337.9757609565,0.0,1.0
2010-11-08,24.86,25.32,24.0,24.55,33600,20.342902048888,20.7193193836623,19.6391652925709,20.0892294971923,41060.8082363381,0.0,1.0
2010-11-09,24.04,24.38,23.88,24.26,18700,19.6718972347252,19.9501187430366,19.5409694661081,19.8519229165738,22852.2950601048,0.0,1.0
2010-11-10,24.45,24.46,23.356,23.39,36900,20.0073996418066,20.0155826273452,19.1121810238869,19.1400031747181,45093.5661881213,0.0,1.0
2010-11-11,23.82,24.05,23.7,24.05,19500,19.4918715528766,19.6800802202638,19.3936757264138,19.6800802202638,23829.9333514462,0.0,1.0
2010-11-12,23.46,24.19,23.36,23.49,14200,19.1972840734881,19.7946420178038,19.1154542181024,19.2218330301038,17353.0796713095,0.0,1.0
2010-11-15,23.07,23.9,22.78,23.9,29500,18.8781476374838,19.5573354371852,18.6408410568652,19.5573354371852,36050.4119932134,0.0,1.0
2010-11-16,22.43,23.0,22.13,22.87,26700,18.3544365630152,18.8208667387138,18.1089469968581,18.7144879267124,32628.6779735187,0.0,1.0
2010-11-17,22.06,22.92,21.81,22.47,31600,18.0516660980881,18.7554028544052,17.8470914596238,18.3871685051695,38616.7125079846,0.0,1.0
2010-11-18,22.75,22.97,22.39,22.39,26200,18.6162921002495,18.7963177820981,18.321704620861,18.321704620861,32017.6540414303,0.0,1.0
2010-11-19,22.37,22.75,22.01,22.75,20400,18.3053386497838,18.6162921002495,18.0107511703953,18.6162921002495,24929.7764292053,0.0,1.0
2010-11-22,22.41,22.68,21.88,22.38,11200,18.3380705919381,18.5590112014795,17.9043723583938,18.3135216353224,13686.9360787793,0.0,1.0
2010-11-23,21.65,22.18,21.28,22.12,21000,17.7161636910067,18.149861924551,17.4133932260796,18.1007640113195,25663.0051477112,0.0,1.0
2010-11-24,22.33,22.33,21.89,21.89,26000,18.2726067076295,18.2726067076295,17.9125553439324,17.9125553439324,31773.2444685949,0.0,1.0
2010-11-26,22.15,22.37,22.03,22.12,3200,18.1253129679352,18.3053386497838,18.0271171414724,18.1007640113195,3910.55316536554,0.0,1.0
2010-11-29,22.64,22.79,21.5,21.93,17300,18.5262792593252,18.6490240424038,17.5934189079281,17.9452872860867,21141.4280502574,0.0,1.0
2010-11-30,22.45,22.45,21.51,22.3,23300,18.3708025340924,18.3708025340924,17.6016018934667,18.2480577510138,28473.7152353177,0.0,1.0
2010-12-01,22.16,22.89,21.64,22.89,25800,18.1334959534738,18.7308538977895,17.7079807054681,18.7308538977895,31528.8348957596,0.0,1.0
2010-12-02,22.4,22.6,22.22,22.24,20000,18.3298876063995,18.493547317171,18.1825938667052,18.1989598377824,24440.9572835346,0.0,1.0
2010-12-03,22.84,22.96,22.168,22.28,23300,18.6899389700967,18.7881347965595,18.1400423419047,18.2316917799367,28473.7152353177,0.0,1.0
2010-12-06,23.48,23.5,22.76,22.85,15900,19.2136500445652,19.2300160156424,18.6244750857881,18.6981219556352,19430.56104041,0.0,1.0
2010-12-07,23.17,23.82,22.71,23.82,32700,18.9599774928695,19.4918715528766,18.5835601580952,19.4918715528766,39960.965158579,0.0,1.0
2010-12-08,22.9,23.28,22.38,23.28,36900,18.7390368833281,19.0499903337938,18.3135216353224,19.0499903337938,45093.5661881212,0.0,1.0
2010-12-09,22.69,23.15,22.27,23.15,26500,18.5671941870181,18.9436115217924,18.2235087943981,18.9436115217924,32384.2684006833,0.0,1.0
2010-12-10,23.39,23.52,22.15,22.79,28500,19.1400031747181,19.2463819867195,18.1253129679352,18.6490240424038,34828.3641290367,0.0,1.0
2010-12-13,22.51,23.46,22.4,23.46,38600,18.4199004473238,19.1972840734881,18.3298876063995,19.1972840734881,47171.0475572217,0.0,1.0
2010-12-14,23.52,23.85,22.33,22.74,28400,19.2463819867195,19.5164205094924,18.2726067076295,18.6081091147109,34706.1593426191,0.0,1.0
2010-12-15,23.75,23.82,23.27,23.55,18600,19.4345906541066,19.4918715528766,19.0418073482552,19.2709309433352,22730.0902736872,0.0,1.0
2010-12-16,24.9,24.94,23.53,23.91,27900,20.3756339910423,20.4083659331966,19.2545649722581,19.5655184227238,34095.1354105307,0.0,1.0
2010-12-17,25.13,25.22,23.81,24.84,69200,20.5638426584295,20.6374895282766,19.4836885673381,20.3265360778109,84565.7122010294,0.0,1.0
2010-12-20,24.76,25.52,24.64,25.2,18400,20.2610721935023,20.8829790944338,20.1628763670395,20.6211235571995,22485.6807008518,0.0,1.0
2010-12-21,23.86,25.37,23.59,24.95,55400,19.5246034950309,20.7602343113552,19.3036628854895,20.4165489187352,67701.4516753908,0.0,1.0
2010-12-22,23.93,24.43,23.65,23.65,18700,19.5818843938009,19.9910336707295,19.3527607987209,19.3527607987209,22852.2950601048,0.0,1.0
2010-12-23,23.69,24.0,23.24,23.86,24800,19.3854927408752,19.6391652925709,19.0172583916395,19.5246034950309,30306.7870315829,0.0,1.0
2010-12-27,23.76,23.83,23.26,23.7,10400,19.4427736396452,19.5000545384152,19.0336243627167,19.3936757264138,12709.297787438,0.0,1.0
2010-12-28,23.92,24.04,23.6,23.86,14100,19.5737014082624,19.6718972347252,19.3118458710281,19.5246034950309,17230.8748848918,0.0,1.0
2010-12-29,24.1,24.19,23.98,24.06,20000,19.7209951479566,19.7946420178038,19.6227993214938,19.6882632058024,24440.9572835346,0.0,1.0
2010-12-30,23.89,24.16,23.71,24.16,9600,19.5491524516466,19.7700930611881,19.4018587119524,19.7700930611881,11731.6594960966,0.0,1.0
2010-12-31,23.9,24.1,23.75,23.89,24200,19.5573354371852,19.7209951479566,19.4345906541066,19.5491524516466,29573.5583130768,0.0,1.0
2011-01-03,24.51,24.58,24.06,24.12,40900,20.0564975550381,20.1137784538081,19.6882632058024,19.7373611190338,49981.757644828,0.0,1.0
2011-01-04,24.17,24.58,23.92,24.58,15900,19.7782760467266,20.1137784538081,19.5737014082624,20.1137784538081,19430.56104041,0.0,1.0
2011-01-05,24.46,24.4989,23.88,24.14,12600,20.0155826273452,20.0474144410902,19.5409694661081,19.7537270901109,15397.8030886268,0.0,1.0
2011-01-06,24.05,24.39,23.87,24.39,31100,19.6800802202638,19.9583017285752,19.5327864805695,19.9583017285752,38005.6885758962,0.0,1.0
2011-01-07,24.14,24.15,23.24,24.07,34600,19.7537270901109,19.7619100756495,19.0172583916395,19.6964461913409,42282.8561005148,0.0,1.0
2011-01-10,24.03,24.12,23.9,23.96,19700,19.6637142491866,19.7373611190338,19.5573354371852,19.6064333504166,24074.3429242816,0.0,1.0
2011-01-11,24.05,24.18,23.83,24.15,12600,19.6800802202638,19.7864590322652,19.5000545384152,19.7619100756495,15397.8030886267,0.0,1.0
2011-01-12,24.54,25.35,24.24,25.35,48400,20.1383274104238,20.8030399288607,19.8921375887804,20.8030399288607,58978.8802115322,0.07,1.0
2011-01-13,24.6,24.906,24.45,24.53,10500,20.1875653747524,20.4386789928286,20.0644704639308,20.1301210830357,12795.005004568,0.0,1.0
2011-01-14,25.75,25.848,24.63,24.67,34400,21.1312930243852,21.2117150327887,20.2121843569168,20.2450096664692,41918.8735387749,0.0,1.0
2011-01-18,26.28,26.77,25.65,25.65,58200,21.566228375955,21.9683384179725,21.0492297505041,21.0492297505041,70920.8848824625,0.0,1.0
2011-01-19,24.98,26.31,24.98,26.31,19500,20.4994058155006,21.5908473581194,20.4994058155006,21.5908473581194,23762.1521513405,0.0,1.0
2011-01-20,24.1,24.94,24.03,24.92,32300,19.7772490053469,20.4665805059482,19.7198047136301,20.450167851172,39359.8725378614,0.0,1.0
2011-01-21,23.74,24.56,23.71,24.34,36100,19.4818212193749,20.1547400652,19.4572022372106,19.9742008626616,43990.4457776098,0.0,1.0
2011-01-24,24.05,24.6,23.63,23.89,19800,19.7362173684063,20.1875653747524,19.3915516181057,19.6049161301966,24127.7237228996,0.0,1.0
2011-01-25,23.57,23.9,23.391,23.79,28700,19.342313653777,19.6131224575847,19.1954203935298,19.5228528563155,34973.0136791524,0.0,1.0
2011-01-26,24.05,24.1,23.57,23.8,26900,19.7362173684063,19.7772490053469,19.342313653777,19.5310591837036,32779.584249798,0.0,1.0
2011-01-27,23.94,24.16,23.75,24.0,12200,19.6459477671371,19.8264869696756,19.490027546763,19.6951857314658,14866.5772434028,0.0,1.0
2011-01-28,22.41,23.97,22.39,23.97,28700,18.3903796767562,19.6705667493015,18.37396702198,19.6705667493015,34973.0136791524,0.0,1.0
2011-01-31,21.81,22.65,21.74,22.65,50200,17.8980000334695,18.5873315340708,17.8405557417528,18.5873315340708,61172.3096408869,0.0,1.0
2011-02-01,22.45,22.79,22.02,22.18,26800,18.4232049863086,18.7022201175044,18.0703329086199,18.2016341468296,32657.7270592782,0.0,1.0
2011-02-02,22.96,23.03,22.29,22.29,20000,18.8417276831023,18.8991719748191,18.2919037480989,18.2919037480989,24371.4381039389,0.0,1.0
2011-02-03,23.13,23.16,22.57,23.0,11200,18.9812352487002,19.0058542308645,18.521680914966,18.8745529926547,13648.0053382058,0.0,1.0
2011-02-04,22.76,23.14,22.7,23.03,23400,18.6776011353401,18.9894415760883,18.6283631710114,18.8991719748191,28514.5825816085,0.0,1.0
2011-02-07,22.88,23.32,22.61,22.74,11400,18.7760770639974,19.1371554690743,18.5545062245184,18.6611884805638,13891.7197192452,0.0,1.0
2011-02-08,23.21,23.21,22.57,22.83,14700,19.046885867805,19.046885867805,18.521680914966,18.7350454270568,17913.0070063952,0.0,1.0
2011-02-09,23.2,23.3,23.03,23.03,7800,19.0386795404169,19.120742814298,18.8991719748191,18.8991719748191,9504.8608605362,0.0,1.0
2011-02-10,22.7,23.52,22.4,23.04,45900,18.6283631710114,19.3012820168365,18.3821733493681,18.9073783022072,55932.4504485399,0.0,1.0
2011-02-11,22.68,23.13,22.45,22.52,32400,18.6119505162352,18.9812352487002,18.4232049863086,18.4806492780254,39481.729728381,0.0,1.0
2011-02-14,22.23,22.773,22.21,22.61,26300,18.2426657837702,18.6882693609446,18.226253128994,18.5545062245184,32048.4411066797,0.0,1.0
2011-02-15,21.98,22.76,21.86,22.22,61700,18.0375075990674,18.6776011353401,17.9390316704101,18.2344594563821,75185.8865506517,0.0,1.0
2011-02-16,21.83,22.3,21.65,22.09,26200,17.9144126882458,18.300110075487,17.7666987952598,18.1277772003366,31926.5839161599,0.0,1.0
2011-02-17,22.28,22.55,21.61,21.83,25600,18.2836974207107,18.5052682601897,17.7338734857073,17.9144126882458,31195.4407730419,0.0,1.0
2011-02-18,22.8,22.86,22.08,22.45,34300,18.7104264448925,18.7596644092212,18.1195708729485,18.4232049863086,41797.0163482553,0.0,1.0
2011-02-22,21.81,22.98,21.77,22.45,25600,17.8980000334695,18.8581403378785,17.8651747239171,18.4232049863086,31195.4407730419,0.0,1.0
2011-02-23,20.98,22.08,20.87,22.01,31300,17.2168748602563,18.1195708729485,17.1266052589871,18.0621265812318,38141.3006326645,0.0,1.0
2011-02-24,21.02,21.14,20.571,21.1,21200,17.2497001698088,17.3481760984661,16.8812360700826,17.3153507889137,25833.7243901753,0.0,1.0
2011-02-25,22.05,22.3,20.93,20.93,33700,18.0949518907842,18.300110075487,17.1758432233158,17.1758432233158,41065.8732051371,0.0,1.0
2011-02-28,21.9,22.29,21.43,22.27,25300,17.9718569799625,18.2919037480989,17.5861595927213,18.2754910933226,30829.8692014828,0.0,1.0
2011-03-01,21.46,21.86,21.34,21.86,22900,17.6107785748857,17.9390316704101,17.5123026462283,17.9390316704101,27905.29662901,0.0,1.0
2011-03-02,20.97,21.5,20.82,21.44,13900,17.2086685328682,17.6436038844381,17.0855736220466,17.5943659201094,16938.1494822376,0.0,1.0
2011-03-03,21.55,21.76,20.82,21.2,21000,17.6846355213787,17.856968396529,17.0855736220466,17.3974140627948,25590.0100091358,0.0,1.0
2011-03-04,21.4,21.53,20.83,21.53,17100,17.561540610557,17.6682228666024,17.0937799494347,17.6682228666024,20837.5795788678,0.0,1.0
2011-03-07,20.6,21.38,20.05,21.38,43300,16.9050344195081,17.5451279557808,16.453686413162,17.5451279557808,52764.1634950279,0.0,1.0
2011-03-08,21.74,21.8,20.61,20.72,10200,17.8405557417528,17.8897937060814,16.9132407468962,17.0035103481655,12429.4334330088,0.0,1.0
2011-03-09,21.62,21.8,21.31,21.77,16400,17.7420798130954,17.8897937060814,17.487683664064,17.8651747239171,19984.57924523,0.0,1.0
2011-03-10,20.43,21.2,20.38,21.2,34700,16.7655268539103,17.3974140627948,16.7244952169697,17.3974140627948,42284.445110334,0.0,1.0
2011-03-11,20.65,21.01,20.37,20.41,15900,16.9460660564487,17.2414938424207,16.7162888895816,16.749114199134,19375.2932926314,0.0,1.0
2011-03-14,20.22,20.86,20.2,20.42,12500,16.5931939787599,17.118398931599,16.5767813239837,16.7573205265221,15232.1488149619,0.0,1.0
2011-03-15,20.14,20.32,19.42,19.42,16900,16.527543359655,16.675257252641,15.9366877877111,15.9366877877111,20593.8651978285,0.0,1.0
2011-03-16,19.38,20.03,19.33,20.03,39200,15.9038624781586,16.4372737583858,15.8628308412181,16.4372737583858,47768.0186837204,0.0,1.0
2011-03-17,19.3,19.93,18.83,19.93,26800,15.8382118590537,16.3552104845047,15.4525144718125,16.3552104845047,32657.7270592783,0.0,1.0
2011-03-18,20.59,20.68,19.3801,19.44,43000,16.89682809212,16.970685038613,15.9039445414325,15.9531004424873,52398.5919234688,0.0,1.0
2011-03-21,21.86,21.86,20.74,20.8,42600,17.9390316704101,17.9390316704101,17.0199230029417,17.0691609672704,51911.1631613899,0.0,1.0
2011-03-22,21.86,22.13,21.53,21.9,12600,17.9390316704101,18.1606025098891,17.6682228666024,17.9718569799625,15354.0060054815,0.0,1.0
2011-03-23,21.49,21.8,21.42,21.8,11700,17.63539755705,17.8897937060814,17.5779532653332,17.8897937060814,14257.2912908043,0.0,1.0
2011-03-24,21.58,21.8,21.56,21.64,10800,17.709254503543,17.8897937060814,17.6928418487668,17.7584924678717,13160.576576127,0.0,1.0
2011-03-25,21.74,22.24,21.71,21.75,10600,17.8405557417528,18.2508721111583,17.8159367595884,17.8487620691409,12916.8621950876,0.0,1.0
2011-03-28,21.93,22.17,21.59,21.92,11500,17.9964759621269,18.1934278194415,17.7174608309311,17.9882696347388,14013.5769097649,0.0,1.0
2011-03-29,21.36,21.98,21.17,21.98,13200,17.5287153010046,18.0375075990674,17.3727950806304,18.0375075990674,16085.1491485997,0.0,1.0
2011-03-30,22.03,22.22,21.79,22.1,22500,18.078539236008,18.2344594563821,17.8815873786933,18.1359835277248,27417.8678669313,0.0,1.0
2011-03-31,22.01,22.14,21.82,21.91,15300,18.0621265812318,18.1688088372772,17.9062063608576,17.9800633073506,18644.1501495132,0.0,1.0
2011-04-01,21.7,22.15,21.29,22.15,33100,17.8077304322003,18.1770151646653,17.4712710092878,18.1770151646653,40334.730062019,0.0,1.0
2011-04-04,21.8,22.11,21.62,21.81,22600,17.8897937060814,18.1441898551129,17.7420798130954,17.8980000334695,27539.7250574511,0.0,1.0
2011-04-05,22.07,22.45,21.84,21.84,13000,18.1113645455604,18.4232049863086,17.9226190156339,17.9226190156339,15841.4347675603,0.0,1.0
2011-04-06,22.13,22.3,22.07,22.27,14900,18.1606025098891,18.300110075487,18.1113645455604,18.2754910933226,18156.7213874345,0.0,1.0
2011-04-07,21.31,22.2,21.31,21.93,34800,17.487683664064,18.2180468016059,17.487683664064,17.9964759621269,42406.3023008538,0.0,1.0
2011-04-08,20.38,21.54,20.25,21.54,13500,16.7244952169697,17.6764291939905,16.6178129609243,17.6764291939905,16450.7207201588,0.0,1.0
2011-04-11,20.62,21.18,20.26,20.35,58200,16.9214470742844,17.3810014080186,16.6260192883124,16.6998762348054,70920.8848824622,0.0,1.0
2011-04-12,19.62,20.62,19.58,20.56,11600,16.1008143354733,16.9214470742844,16.0679890259208,16.8722091099557,14135.4341002846,0.0,1.0
2011-04-13,19.51,20.032,19.35,19.76,21500,16.0679890259208,16.4978962669014,15.9362166915207,16.2738832984211,26105.631471575,0.07,1.0
2011-04-14,19.58,19.58,19.2,19.21,10900,16.1256394222209,16.1256394222209,15.8126801280205,15.8209158989205,13234.9480483799,0.0,1.0
2011-04-15,19.88,20.0,19.38,19.51,24200,16.3727125492212,16.4715418000214,15.9609240042207,16.0679890259208,29384.0130982379,0.0,1.0
2011-04-18,19.25,19.67,19.05,19.36,23500,15.8538589825206,16.199761360321,15.6891435645204,15.9444524624207,28534.06230614,0.0,1.0
2011-04-19,18.78,19.39,18.37,19.39,31100,15.4667777502201,15.9691597751207,15.1291111433196,15.9691597751207,37762.0994774874,0.0,1.0
2011-04-20,19.13,19.54,18.97,19.21,29200,15.7550297317204,16.0926963386209,15.6232573973203,15.8209158989205,35455.0901846507,0.0,1.0
2011-04-21,19.28,19.36,19.14,19.36,4200,15.8785662952206,15.9444524624207,15.7632655026204,15.9444524624207,5099.70475258673,0.0,1.0
2011-04-25,19.23,19.35,19.1709,19.21,6200,15.8373874407205,15.9362166915207,15.7887140347015,15.8209158989205,7528.13558715187,0.0,1.0
2011-04-26,19.97,20.0,19.27,19.32,11900,16.4468344873213,16.4715418000214,15.8703305243206,15.9115093788206,14449.1634656624,0.0,1.0
2011-04-27,19.97,20.12,19.78,19.96,12000,16.4468344873213,16.5703710508215,16.2903548402211,16.4385987164213,14570.5850073907,0.0,1.0
2011-04-28,20.19,20.39,19.88,19.95,24000,16.6280214471216,16.7927368651218,16.3727125492212,16.4303629455213,29141.1700147813,0.0,1.0
2011-04-29,20.13,20.32,20.03,20.21,26000,16.5786068217215,16.7350864688217,16.4962491127214,16.6444929889216,31569.6008493465,0.0,1.0
2011-05-02,19.36,20.25,19.21,20.25,19000,15.9444524624207,16.6774360725216,15.8209158989205,16.6774360725216,23070.0929283685,0.0,1.0
2011-05-03,18.63,19.32,18.48,19.32,20000,15.3432411867199,15.9115093788206,15.2197046232197,15.9115093788206,24284.3083456511,0.0,1.0
2011-05-04,18.48,18.65,18.48,18.63,26100,15.2197046232197,15.3597127285199,15.2197046232197,15.3432411867199,31691.0223910748,0.0,1.0
2011-05-05,18.67,18.95,18.33,18.33,20400,15.3761842703199,15.6067858555202,15.0961680597196,15.0961680597196,24769.9945125642,0.0,1.0
2011-05-06,18.75,19.18,18.676,19.06,8900,15.44207043752,15.7962085862205,15.3811257328599,15.6973793354204,10806.5172138148,0.0,1.0
2011-05-09,19.15,19.26,18.67,18.67,8400,15.7715012735205,15.8620947534206,15.3761842703199,15.3761842703199,10199.4095051734,0.0,1.0
2011-05-10,19.91,19.95,19.33,19.33,10700,16.3974198619213,16.4303629455213,15.9197451497206,15.9197451497206,12992.1049649233,0.0,1.0
2011-05-11,18.94,19.99,18.94,19.91,32400,15.5985500846202,16.4633060291214,15.5985500846202,16.3974198619213,39340.5795199549,0.0,1.0
2011-05-12,19.36,19.39,18.8,18.8,8300,15.9444524624207,15.9691597751207,15.4832492920201,15.4832492920201,10077.9879634452,0.0,1.0
2011-05-13,18.83,19.51,18.8,19.3,24000,15.5079566047201,16.0679890259208,15.4832492920201,15.8950378370206,29141.1700147814,0.0,1.0
2011-05-16,18.7,18.88,18.59,18.61,80400,15.40089158302,15.5491354592202,15.3102981031199,15.3267696449199,97622.9195495173,0.0,1.0
2011-05-17,18.8,19.17,18.44,18.7,19300,15.4832492920201,15.7879728153205,15.1867615396197,15.40089158302,23434.3575535533,0.0,1.0
2011-05-18,19.45,19.6,18.89,19.34,81800,16.0185744005208,16.1421109640209,15.5573712301202,15.9279809206207,99322.8211337129,0.0,1.0
2011-05-19,19.005,19.64,18.94,19.64,22900,15.6520825954703,16.175054047621,15.5985500846202,16.175054047621,27805.5330557705,0.0,1.0
2011-05-20,19.07,19.16,18.91,19.0,24400,15.7056151063204,15.7797370444205,15.5738427719202,15.6479647100203,29626.8561816943,0.0,1.0
2011-05-23,19.52,19.72,18.75,18.8,22000,16.0762247968209,16.2409402148211,15.44207043752,15.4832492920201,26712.7391802161,0.0,1.0
2011-05-24,19.28,19.53,19.02,19.53,16400,15.8785662952206,16.0844605677209,15.6644362518203,16.0844605677209,19913.1328434339,0.0,1.0
2011-05-25,19.05,19.28,18.99,19.17,8000,15.6891435645204,15.8785662952206,15.6397289391203,15.7879728153205,9713.72333826042,0.0,1.0
2011-05-26,19.56,19.56,18.94,19.0,14200,16.1091678804209,16.1091678804209,15.5985500846202,15.6479647100203,17241.8589254123,0.0,1.0
2011-05-27,19.15,19.71,19.12,19.65,9800,15.7715012735205,16.2327044439211,15.7467939608204,16.183289818521,11899.311089369,0.0,1.0
2011-05-31,19.57,19.6,19.03,19.47,89900,16.1174036513209,16.1421109640209,15.6726720227203,16.0350459423208,109157.966013702,0.0,1.0
2011-06-01,19.55,19.71,19.49,19.52,31000,16.1009321095209,16.2327044439211,16.0515174841208,16.0762247968209,37640.6779357592,0.0,1.0
2011-06-02,19.68,19.71,19.5,19.65,12600,16.207997131221,16.2327044439211,16.0597532550208,16.183289818521,15299.1142577602,0.0,1.0
2011-06-03,19.3,19.91,19.15,19.16,40000,15.8950378370206,16.3974198619213,15.7715012735205,15.7797370444205,48568.6166913023,0.0,1.0
2011-06-06,19.4,19.53,19.33,19.35,26200,15.9773955460207,16.0844605677209,15.9197451497206,15.9362166915207,31812.443932803,0.0,1.0
2011-06-07,19.31,19.7,19.09,19.59,10400,15.9032736079206,16.224468673021,15.7220866481204,16.1338751931209,12627.8403397386,0.0,1.0
2011-06-08,19.89,20.0,19.06,19.31,20000,16.3809483201212,16.4715418000214,15.6973793354204,15.9032736079206,24284.3083456512,0.0,1.0
2011-06-09,19.7,19.99,19.58,19.97,9200,16.224468673021,16.4633060291214,16.1256394222209,16.4468344873213,11170.7818389995,0.0,1.0
2011-06-10,19.38,19.85,19.29,19.47,19900,15.9609240042207,16.3480052365212,15.8868020661206,16.0350459423208,24162.8868039229,0.0,1.0
2011-06-13,19.12,19.47,18.86,19.47,19600,15.7467939608204,16.0350459423208,15.5326639174201,16.0350459423208,23798.6221787381,0.0,1.0
2011-06-14,19.38,19.43,19.0,19.38,30400,15.9609240042207,16.0021028587208,15.6479647100203,15.9609240042207,36912.1486853897,0.0,1.0
2011-06-15,19.82,19.99,18.76,19.04,28900,16.3232979238212,16.4633060291214,15.45030620842,15.6809077936203,35090.8255594658,0.0,1.0
2011-06-16,20.29,20.65,19.83,19.83,24300,16.7103791561217,17.0068669085221,16.3315336947212,16.3315336947212,29505.4346399661,0.0,1.0
2011-06-17,21.08,21.12,20.5,20.5,59200,17.3610050572225,17.3939481408226,16.8833303450219,16.8833303450219,71881.5527031274,0.0,1.0
2011-06-20,21.18,21.44,20.871,20.93,27600,17.4433627662226,17.6574928096229,17.1888774454123,17.2374684937224,33512.3455169986,0.0,1.0
2011-06-21,21.44,21.46,21.1305,21.37,19500,17.6574928096229,17.6739643514229,17.4025957002676,17.5998424133228,23677.2006370098,0.0,1.0
2011-06-22,20.2,21.45,20.17,21.23,33400,16.6362572180216,17.6657285805229,16.6115499053215,17.4845416207227,40554.7949372373,0.0,1.0
2011-06-23,20.27,20.49,19.49,19.98,17000,16.6939076143217,16.8750945741219,16.0515174841208,16.4550702582213,20641.6620938034,0.0,1.0
2011-06-24,20.84,20.91,19.92,20.4,98100,17.1633465556223,17.2209969519223,16.4056556328213,16.8009726360218,119114.532435418,0.0,1.0
2011-06-27,21.39,21.46,20.01,20.7,16200,17.6163139551229,17.6739643514229,16.4797775709214,17.0480457630221,19670.2897599773,0.0,1.0
2011-06-28,21.5,21.5,21.22,21.4,15000,17.706907435023,17.706907435023,17.4763058498227,17.6245497260229,18213.2312592383,0.0,1.0
2011-06-29,21.26,21.71,21.2,21.5,10800,17.5092489334227,17.8798586239232,17.4598343080226,17.706907435023,13113.5265066516,0.0,1.0
2011-06-30,21.69,21.85,19.81,20.14,64000,17.8633870821232,17.9951594165233,16.3150621529212,16.5868425926215,77709.7867060834,0.0,1.0
2011-07-01,21.87,22.0,21.2,21.57,19000,18.0116309583234,18.1186959800235,17.4598343080226,17.764557831323,23070.0929283685,0.0,1.0
2011-07-05,21.91,22.1,21.75,21.76,25100,18.0445740419234,18.2010536890236,17.9128017075232,17.9210374784232,30476.8069737922,0.0,1.0
2011-07-06,21.81,21.87,21.3,21.87,11800,17.9622163329233,18.0116309583234,17.5421920170228,18.0116309583234,14327.7419239342,0.0,1.0
2011-07-07,21.63,22.18,21.5,21.99,19200,17.8139724567231,18.2669398562237,17.706907435023,18.1104602091235,23312.9360118251,0.0,1.0
2011-07-08,21.0,21.56,20.66,21.33,15100,17.2951188900224,17.756322060423,17.0151026794221,17.5668993297228,18334.6528009666,0.0,1.0
2011-07-11,20.91,21.4,20.73,20.73,20100,17.2209969519223,17.6245497260229,17.0727530757221,17.0727530757221,24405.7298873794,0.0,1.0
2011-07-12,20.74,21.05,20.26,20.94,33300,17.0809888466222,17.3362977445225,16.6856718434216,17.2457042646224,40433.373395509,0.0,1.0
2011-07-13,21.02,21.15,20.52,20.81,23800,17.3692408281225,17.4766623936628,16.95608096066,17.1957136837883,28802.410246394,0.07,1.0
2011-07-14,19.77,21.18,19.72,21.14,31200,16.3363411594663,17.5014519857105,16.2950251727201,17.4683991963135,37757.7814994745,0.0,1.0
2011-07-15,19.48,20.43,19.37,19.86,23700,16.0967084363381,16.8817121845168,16.0058132654964,16.4107099356096,28681.3917159469,0.0,1.0
2011-07-18,19.56,19.89,19.41,19.53,19300,16.1628140151321,16.4354995276573,16.0388660548934,16.1380244230843,23356.5763762774,0.0,1.0
2011-07-19,20.4,20.59,19.58,19.83,14900,16.8569225924691,17.0139233421048,16.1793404098306,16.3859203435618,18031.7610366079,0.0,1.0
2011-07-20,20.87,21.16,19.3848,20.28,21600,17.2452928678838,17.484925591012,16.0180427975732,16.7577642242781,26140.0025765592,0.0,1.0
2011-07-21,21.5,21.5,20.89,21.04,15000,17.7658743008865,17.7658743008865,17.2618192625823,17.385767222821,18152.779567055,0.0,1.0
2011-07-22,20.82,21.5,20.8,21.5,34900,17.2039768811375,17.7658743008865,17.187450486439,17.7658743008865,42235.4671260147,0.0,1.0
2011-07-25,20.7,20.9,20.45,20.57,10100,17.1048185129465,17.2700824599315,16.8982385792153,16.9973969474063,12222.8715751504,0.0,1.0
2011-07-26,20.3,20.86,20.3,20.6,22400,16.7742906189766,17.2370296705345,16.7742906189766,17.022186539454,27108.1508201354,0.0,1.0
2011-07-27,19.98,20.24,19.44,20.24,35200,16.5098683038006,16.7247114348811,16.0636556469411,16.7247114348811,42598.5227173557,0.0,1.0
2011-07-28,19.23,19.86,19.22,19.86,18300,15.8901285026069,16.4107099356096,15.8818653052576,16.4107099356096,22146.391071807,0.0,1.0
2011-07-29,19.02,19.6,18.74,19.03,25400,15.7166013582726,16.1958668045291,15.4852318324936,15.7248645556219,30738.7067335465,0.0,1.0
2011-08-01,18.94,19.48,18.53,19.24,35800,15.6504957794786,16.0967084363381,15.3117046881594,15.8983916999561,43324.633900038,0.0,1.0
2011-08-02,19.13,19.69,18.73,18.73,29700,15.8074965291144,16.2702355806723,15.4769686351444,15.4769686351444,35942.5035427688,0.0,1.0
2011-08-03,19.61,19.91,18.65,19.07,21500,16.2041300018783,16.4520259223558,15.4108630563504,15.7579173450189,26018.9840461122,0.0,1.0
2011-08-04,18.91,19.67,18.83,19.34,27700,15.6257061874309,16.2537091859738,15.5596006086369,15.9810236734486,33522.1329338282,0.0,1.0
2011-08-05,19.07,19.57,18.31,19.21,25000,15.7579173450189,16.1710772124813,15.1299143464759,15.8736021079084,30254.6326117583,0.0,1.0
2011-08-08,17.48,19.78,17.22,18.69,66600,14.4440689664882,16.3446043568156,14.2292258354077,15.4439158457474,80598.3412777241,0.0,1.0
2011-08-09,19.59,20.02,17.85,18.12,54200,16.1876036071798,16.5429210931976,14.7498072684104,14.9729135968402,65592.0435022922,0.0,1.0
2011-08-10,16.81,19.18,16.79,18.95,29900,13.8904347440885,15.8488125158606,13.87390834939,15.6587589768279,36184.5406036629,0.0,1.0
2011-08-11,18.06,18.46,16.9,17.0,32900,14.9233344127447,15.2538623067146,13.9648035202317,14.0474354937242,39815.0965170739,0.0,1.0
2011-08-12,17.24,18.392,16.68,18.21,20600,14.2457522301062,15.1976725647397,13.7830131785482,15.0472823729834,24929.8172720889,0.0,1.0
2011-08-15,17.77,18.01,17.36,17.43,15000,14.6837016896164,14.8820184259984,14.3449105982972,14.4027529797419,18152.779567055,0.0,1.0
2011-08-16,17.43,17.92,17.19,17.55,27500,14.4027529797419,14.8076496498552,14.20443624336,14.5019113479329,33280.0958729343,0.0,1.0
2011-08-17,17.51,17.93,17.09,17.51,11500,14.4688585585359,14.8159128472044,14.1218042698675,14.4688585585359,13917.1310014089,0.0,1.0
2011-08-18,15.87,17.13,15.711,16.96,33700,13.113694193259,14.1548570592645,12.9823093554059,14.0143827043272,40783.2447606503,0.0,1.0
2011-08-19,15.7,16.34,15.58,15.58,15400,12.9732198383218,13.5020644686737,12.8740614701308,12.8740614701308,18636.8536888431,0.0,1.0
2011-08-22,16.08,16.27,15.85,16.27,14300,13.2872213375933,13.444222087229,13.0971677985605,13.444222087229,17305.6498539257,0.0,1.0
2011-08-23,17.6,17.62,16.04,16.11,23800,14.5432273346792,14.5597537293777,13.2541685481963,13.312010929641,28802.4102463939,0.0,1.0
2011-08-24,18.36,18.37,16.84,17.57,15900,15.1712303332221,15.1794935305714,13.9152243361362,14.5184377426314,19241.9463410784,0.0,1.0
2011-08-25,17.3,18.59,17.2,18.59,18000,14.2953314142017,15.3612838722549,14.2126994407092,15.3612838722549,21783.335480466,0.0,1.0
2011-08-26,17.05,17.58,16.97,17.19,36800,14.0887514804705,14.5267009399807,14.0226459016765,14.20443624336,44534.8192045081,0.0,1.0
2011-08-29,18.57,18.73,17.27,17.28,48300,15.3447574775564,15.4769686351444,14.2705418221539,14.2788050195032,58451.9502059171,0.0,1.0
2011-08-30,18.25,18.4,18.03,18.3,50500,15.0803351623804,15.2042831226191,14.8985448206969,15.1216511491267,61114.3578757518,0.0,1.0
2011-08-31,17.34,18.79,16.81,18.4,44400,14.3283842035987,15.5265478192399,13.8904347440885,15.2042831226191,53732.2275184828,0.0,1.0
2011-09-01,16.67,17.52,16.29,17.27,58100,13.774749981199,14.4771217558852,13.4607484819275,14.2705418221539,70311.7661897262,0.0,1.0
2011-09-02,16.09,16.6,16.04,16.24,26800,13.2954845349425,13.7169075997542,13.2541685481963,13.4194324951812,32432.9661598049,0.0,1.0
2011-09-06,15.01,15.71,14.58,15.71,41700,12.4030592212236,12.981483035671,12.0477417352058,12.981483035671,50464.7271964127,0.0,1.0
2011-09-07,16.1,16.19,15.37,15.37,46200,13.3037477322918,13.378116508435,12.7005343257965,12.7005343257965,55910.5610665292,0.0,1.0
2011-09-08,15.32,16.05,14.95,15.9,26600,12.6592183390503,13.2624317455455,12.3534800371281,13.1384837853068,32190.9290989108,0.0,1.0
2011-09-09,14.76,15.14,14.58,15.05,52000,12.1964792874923,12.5104807867638,12.0477417352058,12.4361120106206,62929.6358324574,0.0,1.0
2011-09-12,15.14,15.24,14.35,14.77,20300,12.5104807867638,12.5931127602563,11.8576881961731,12.2047424848416,24566.7616807478,0.0,1.0
2011-09-13,15.7,15.78,15.3,15.3,30600,12.9732198383218,13.0393254171158,12.6426919443518,12.6426919443518,37031.6703167921,0.0,1.0
2011-09-14,16.79,17.11,15.72,15.9,18900,13.87390834939,14.138330664566,12.9897462330203,13.1384837853068,22872.5022544892,0.0,1.0
2011-09-15,16.95,17.45,16.3,17.1,40400,14.006119506978,14.4192793744404,13.4690116792767,14.1300674672167,48891.4863006013,0.0,1.0
2011-09-16,17.52,17.83,16.76,17.04,223200,14.4771217558852,14.7332808737119,13.8491187573422,14.0804882831212,270113.359957778,0.0,1.0
2011-09-19,16.22,17.16,15.51,17.16,21200,13.4029061004827,14.1796466513122,12.816219088686,14.1796466513122,25655.9284547712,0.0,1.0
2011-09-20,14.9,16.86,14.9,16.57,21500,12.3121640503818,13.9317507308347,12.3121640503818,13.6921180077065,26018.9840461122,0.0,1.0
2011-09-21,14.42,15.18,13.86,14.93,36800,11.9155305776178,12.5435335761608,11.4527915260599,12.3369536424296,44534.8192045084,0.0,1.0
2011-09-22,14.1,14.53,13.76,13.91,65800,11.6511082624418,12.0064257484596,11.3701595525674,11.4941075128061,79630.1930341482,0.0,1.0
2011-09-23,14.34,14.46,14.03,14.08,17900,11.8494249988238,11.9485833670148,11.5932658809971,11.6345818677433,21662.316950019,0.0,1.0
2011-09-26,14.88,14.92,14.07,14.48,16700,12.2956376556833,12.3286904450803,11.6263186703941,11.9651097617133,20210.0945846546,0.0,1.0
2011-09-27,15.86,16.1,15.04,15.27,28100,13.1054309959098,13.3037477322918,12.4278488132713,12.617902352304,34006.2070556163,0.0,1.0
2011-09-28,15.35,15.93,15.14,15.82,37700,12.684007931098,13.1632733773545,12.5104807867638,13.0723782065128,45623.9859785317,0.0,1.0
2011-09-29,15.75,16.19,15.17,15.83,12800,13.014535825068,13.378116508435,12.5352703788115,13.080641403862,15490.3718972203,0.0,1.0
2011-09-30,15.59,16.29,15.29,15.47,36400,12.88232466748,13.4607484819275,12.6344287470025,12.783166299289,44050.7450827202,0.0,1.0
2011-10-03,13.61,15.46,13.4,15.46,32800,11.2462115923286,12.7749031019398,11.0726844479944,12.7749031019398,39694.077986627,0.0,1.0
2011-10-04,17.22,18.08,13.55,13.61,40400,14.2292258354077,14.9398608074432,11.1966324082331,11.2462115923286,48891.4863006015,0.0,1.0
2011-10-05,17.35,17.44,16.39,16.95,22800,14.3366474009479,14.4110161770912,13.54338045542,14.006119506978,27592.2249419237,0.0,1.0
2011-10-06,17.45,17.74,17.1,17.35,24900,14.4192793744404,14.6589120975687,14.1300674672167,14.3366474009479,30133.6140813114,0.0,1.0
2011-10-07,16.7,17.24,16.59,17.24,24400,13.7995395732467,14.2457522301062,13.708644402405,14.2457522301062,29528.5214290762,0.0,1.0
2011-10-10,17.8,17.8,16.25,16.98,31800,14.7084912816642,14.7084912816642,13.4276956925305,14.0309090990257,38483.8926821565,0.0,1.0
2011-10-11,17.87,17.88,17.22,17.53,24700,14.7663336631089,14.7745968604582,14.2292258354077,14.4853849532344,29891.5770204173,0.0,1.0
2011-10-12,18.09,18.14,17.0,17.87,42600,15.0059663862372,15.0474422468956,14.1017926238824,14.8234725993399,51355.1730135016,0.07,1.0
2011-10-13,17.44,17.91,17.35,17.84,29000,14.466780197677,14.8566532878666,14.3921236484917,14.7985870829448,34960.0943049658,0.0,1.0
2011-10-14,17.7,17.81,17.32,17.74,18700,14.682454673101,14.7737015665497,14.3672381320966,14.7156353616278,22543.2332242367,0.0,1.0
2011-10-17,17.33,17.99,17.24,17.42,26400,14.3755333042283,14.9230146649202,14.300876755043,14.4501898534136,31825.7410224517,0.0,1.0
2011-10-18,17.97,18.14,17.47,17.47,38200,14.9064243206568,15.0474422468956,14.491665714072,14.491665714072,46050.8828430931,0.0,1.0
2011-10-19,17.51,17.94,17.34,17.94,14600,14.5248464025988,14.8815388042617,14.38382847636,14.8815388042617,17600.5992018105,0.0,1.0
2011-10-20,17.54,17.68,17.25,17.55,15100,14.5497319189939,14.6658643288376,14.3091719271747,14.5580270911256,18203.3594484478,0.0,1.0
2011-10-21,17.54,18.1,17.33,18.1,21900,14.5497319189939,15.0142615583689,14.3755333042283,15.0142615583689,26400.8988027157,0.0,1.0
2011-10-24,18.05,18.18,17.42,17.71,28700,14.9727856977104,15.0806229354224,14.4501898534136,14.6907498452327,34598.4381569835,0.0,1.0
2011-10-25,17.26,18.38,16.99,17.89,28700,14.3174670993064,15.2465263780563,14.0934974517507,14.8400629436033,34598.4381569836,0.0,1.0
2011-10-26,17.71,17.9,17.232,17.71,23600,14.6907498452327,14.8483581157349,14.2942406173377,14.6907498452327,28450.2836412827,0.0,1.0
2011-10-27,18.46,18.53,16.0,17.96,174800,15.3128877551099,15.3709539600318,13.2722754107128,14.8981291485251,210724.982224415,0.0,1.0
2011-10-28,18.66,19.03,17.82,18.21,26500,15.4787911977438,15.7857125666165,14.7819967386814,15.1055084518175,31946.2930717792,0.0,1.0
2011-10-31,17.88,18.18,17.405,18.18,41400,14.8317677714716,15.0806229354224,14.437747095216,15.0806229354224,49908.5484215719,0.0,1.0
2011-11-01,17.56,17.82,16.79,16.88,46800,14.5663222632573,14.7819967386814,13.9275940091167,14.002250558302,56418.3590852554,0.0,1.0
2011-11-02,18.4,18.58,17.79,17.91,23200,15.2631167223197,15.4124298206902,14.7571112222863,14.8566532878666,27968.0754439728,0.0,1.0
2011-11-03,18.85,18.97,18.02,18.21,42400,15.636399468246,15.7359415338264,14.9479001813153,15.1055084518175,51114.0689148468,0.0,1.0
2011-11-04,18.45,18.71,18.161,18.61,16100,15.3045925829782,15.5202670584023,15.0648621083722,15.4373153370853,19408.8799417225,0.0,1.0
2011-11-07,19.22,19.34,17.898,18.34,29200,15.9433208371188,16.0428629026991,14.8466990813086,15.2133456895296,35201.1984036208,0.0,1.0
2011-11-08,19.64,19.97,18.9,19.32,42800,16.29171806665,16.5654587469959,15.6778753289045,16.0262725584357,51596.2771121565,0.0,1.0
2011-11-09,18.21,19.448,18.03,18.93,48900,15.1055084518175,16.1324507617214,14.956195353447,15.7027608452996,58949.9521211322,0.0,1.0
2011-11-10,18.53,19.42,18.14,18.64,22100,15.3709539600318,16.1092242797527,15.0474422468956,15.4622008534804,26642.0029013705,0.0,1.0
2011-11-11,18.98,19.032,18.511,18.86,36400,15.7442367059581,15.7873716010429,15.3551931329815,15.6446946403777,43880.9459551985,0.0,1.0
2011-11-14,18.52,18.97,18.11,18.84,108200,15.3626587879001,15.7359415338264,15.0225567305006,15.6281042961143,130437.317372321,0.0,1.0
2011-11-15,18.55,18.87,18.16,18.31,36600,15.3875443042952,15.6529898125094,15.064032591159,15.1884601731345,44122.0500538534,0.0,1.0
2011-11-16,17.82,18.64,17.7,18.23,19200,14.7819967386814,15.4622008534804,14.682454673101,15.1220987960809,23145.993470874,0.0,1.0
2011-11-17,17.71,17.75,17.51,17.74,25800,14.6907498452327,14.7239305337595,14.5248464025988,14.7156353616278,31102.428726487,0.0,1.0
2011-11-18,17.67,18.11,17.41,17.68,17500,14.657569156706,15.0225567305006,14.4418946812819,14.6658643288376,21096.608632307,0.0,1.0
2011-11-21,17.25,17.5587,17.11,17.25,12700,14.3091719271747,14.5652438908802,14.193039517331,14.3091719271747,15310.1102645886,0.0,1.0
2011-11-22,16.54,17.3,16.52,17.19,16500,13.7202147058244,14.3506477878332,13.703624361561,14.2594008943846,19891.0881390323,0.0,1.0
2011-11-23,15.47,16.6562,15.45,16.49,38400,12.8326312877329,13.8166046059947,12.8160409434695,13.6787388451659,46291.9869417481,0.0,1.0
2011-11-25,14.98,16.02,14.96,15.46,13900,12.4261678532799,13.2888657549762,12.4095775090165,12.8243361156012,16756.7348565181,0.0,1.0
2011-11-28,16.07,16.11,15.61,15.72,33800,13.3303416156347,13.3635223041615,12.9487636975767,13.0400105910253,40746.5926726843,0.0,1.0
2011-11-29,16.21,16.42,15.97,15.97,15600,13.4464740254784,13.620672640244,13.2473898943177,13.2473898943177,18806.1196950851,0.0,1.0
2011-11-30,18.28,18.41,17.04,17.18,89300,15.1635746567394,15.2714118944514,14.1349733124091,14.2511057222529,107652.980049429,0.0,1.0
2011-12-01,18.62,19.11,18.19,18.23,35900,15.445610509217,15.8520739436701,15.0889181075541,15.1220987960809,43278.1857085613,0.0,1.0
2011-12-02,18.38,19.0,17.89,19.0,18100,15.2465263780563,15.7608270502215,14.8400629436033,15.7608270502215,21819.9209282719,0.0,1.0
2011-12-05,18.97,19.1,18.33,18.79,19400,15.7359415338264,15.8437787715384,15.2050505173979,15.5866284354558,23387.0975695289,0.0,1.0
2011-12-06,19.17,19.2387,18.53,19.08,17500,15.9018449764603,15.958832809005,15.3709539600318,15.827188427275,21096.608632307,0.0,1.0
2011-12-07,19.86,19.87,18.61,18.89,17900,16.4742118535473,16.482507025679,15.4373153370853,15.6695801567728,21578.8168296169,0.0,1.0
2011-12-08,18.12,19.5,18.05,19.5,49800,15.0308519026323,16.1755856568062,14.9727856977104,16.1755856568062,60034.9205650792,0.0,1.0
2011-12-09,19.34,19.68,18.23,18.23,32900,16.0428629026991,16.3248987551767,15.1220987960809,15.1220987960809,39661.6242287372,0.0,1.0
2011-12-12,19.11,19.26,18.42,18.89,19700,15.8520739436701,15.9765015256455,15.2797070665831,15.6695801567728,23748.7537175113,0.0,1.0
2011-12-13,18.8,19.61,18.61,19.28,24500,15.5949236075875,16.2668325502549,15.4373153370853,15.9930918699089,29535.2520852299,0.0,1.0
2011-12-14,19.53,19.65,18.37,18.6,30500,16.2004711732013,16.3000132387817,15.2382312059246,15.4290201649536,36768.375044878,0.0,1.0
2011-12-15,19.36,19.89,19.041,19.89,35700,16.0594532469625,16.4990973699424,15.7948372559614,16.4990973699424,43037.0816099063,0.0,1.0
2011-12-16,19.12,19.92,18.811,19.57,90600,15.8603691158018,16.5239828863374,15.6040482969324,16.2336518617281,109220.156690687,0.0,1.0
2011-12-19,18.78,19.47,18.74,19.39,37700,15.5783332633242,16.1507001404111,15.5451525747974,16.0843387633576,45448.1225964556,0.0,1.0
2011-12-20,19.5,19.89,18.94,19.29,54300,16.1755856568062,16.4990973699424,15.7110560174313,16.0013870420406,65459.7627848156,0.0,1.0
2011-12-21,19.11,19.42,18.82,19.35,51800,15.8520739436701,16.1092242797527,15.6115139518509,16.0511580748308,62445.9615516288,0.0,1.0
2011-12-22,19.06,19.35,18.941,19.15,22800,15.8105980830116,16.0511580748308,15.7118855346444,15.8852546321969,27485.8672466629,0.0,1.0
2011-12-23,19.15,19.34,18.7784,19.07,11100,15.8852546321969,16.0428629026991,15.5770060357831,15.8188932551433,13381.277475349,0.0,1.0
2011-12-27,18.94,19.395,18.94,18.98,29300,15.7110560174313,16.0884863494234,15.7110560174313,15.7442367059581,35321.7504529483,0.0,1.0
2011-12-28,18.79,19.21,18.76,19.1,20900,15.5866284354558,15.9350256649871,15.5617429190608,15.8437787715384,25195.378309441,0.0,1.0
2011-12-29,19.15,19.29,18.85,18.85,13800,15.8852546321969,16.0013870420406,15.636399468246,15.636399468246,16636.1828071907,0.0,1.0
2011-12-30,18.75,19.43,18.75,19.08,18700,15.5534477469291,16.1175194518844,15.5534477469291,15.827188427275,22543.2332242366,0.0,1.0
2012-01-03,19.73,19.77,18.77,19.25,56900,16.3663746158352,16.399555304362,15.5700380911925,15.9682063535138,68594.1160673298,0.0,1.0
2012-01-04,19.06,19.51,19.03,19.51,17400,15.8105980830116,16.1838808289379,15.7857125666165,16.1838808289379,20976.0565829796,0.0,1.0
2012-01-05,19.33,19.4,18.93,18.93,9900,16.0345677305674,16.0926339354893,15.7027608452996,15.7027608452996,11934.6528834194,0.0,1.0
2012-01-06,18.68,19.3,18.67,19.21,10500,15.4953815420072,16.0096822141723,15.4870863698755,15.9350256649871,12657.9651793842,0.0,1.0
2012-01-09,17.53,18.75,17.5,18.75,47400,14.5414367468622,15.5534477469291,14.5165512304671,15.5534477469291,57141.6713812202,0.0,1.0
2012-01-10,18.35,18.36,17.75,17.88,18800,15.2216408616612,15.2299360337929,14.7239305337595,14.8317677714716,22663.7852735642,0.0,1.0
2012-01-11,18.86,18.94,18.16,18.19,20500,15.6446946403777,15.7110560174313,15.064032591159,15.0889181075541,24713.1701121311,0.0,1.0
2012-01-12,19.41,19.59,18.58,18.84,20800,16.1589953125428,16.3088468919482,15.4680130297293,15.6844653110926,24984.7216482959,0.07,1.0
2012-01-13,18.84,19.32,18.75,19.0,18900,15.6844653110926,16.0840695228402,15.6095395213899,15.8176667150084,22702.4634208073,0.0,1.0
2012-01-17,19.02,19.14,18.12,19.14,27600,15.8343168904979,15.9342179434348,15.0850589934712,15.9342179434348,33152.8037256234,0.0,1.0
2012-01-18,19.99,20.0,18.94,18.94,26500,16.6418504017378,16.6501754894826,15.76771618854,15.76771618854,31831.4963307616,0.0,1.0
2012-01-19,19.76,20.1,19.2,20.1,22400,16.4503733836088,16.73342636693,15.9841684699033,16.73342636693,26906.6233135493,0.0,1.0
2012-01-20,20.23,20.23,19.26,19.64,22100,16.8416525076116,16.8416525076116,16.0341189963717,16.3504723306719,26546.2667513144,0.0,1.0
2012-01-23,20.21,20.43,19.75,20.19,7600,16.8250023321221,17.0081542625064,16.442048295864,16.8083521566327,9129.03290995427,0.0,1.0
2012-01-24,20.09,20.23,19.62,20.0,26700,16.7251012791852,16.8416525076116,16.3338221551824,16.6501754894826,32071.7340389183,0.0,1.0
2012-01-25,20.27,20.4,19.33,19.98,21600,16.8749528585906,16.9831789992722,16.0923946105849,16.6335253139931,25945.6724809226,0.0,1.0
2012-01-26,20.17,20.37,19.9,20.37,19600,16.7917019811432,16.958203736038,16.5669246120352,16.958203736038,23543.2953993557,0.0,1.0
2012-01-27,20.41,20.49,20.06,20.13,43000,16.991504087017,17.0581047889749,16.700126015951,16.7584016301642,51651.1072536884,0.0,1.0
2012-01-30,20.12,20.42,19.66,20.1,27100,16.7500765424195,16.9998291747617,16.3671225061614,16.73342636693,32552.2094552315,0.0,1.0
2012-01-31,20.24,20.39,19.901,20.32,25700,16.8499775953564,16.9748539115275,16.5677571208096,16.9165782973143,30870.5454981347,0.0,1.0
2012-02-01,20.89,21.0,19.981,20.41,44800,17.3911082987645,17.4826842639567,16.6343578227676,16.991504087017,53813.2466270989,0.0,1.0
2012-02-02,20.56,20.97,20.02,20.79,37900,17.1163804031881,17.4577090007225,16.6668256649721,17.3078574213171,45525.0456956929,0.0,1.0
2012-02-03,20.72,20.99,20.59,20.99,31700,17.2495818071039,17.474359176212,17.1413556664223,17.474359176212,38077.6767428356,0.0,1.0
2012-02-06,20.54,20.8,20.03,20.72,39300,17.0997302276986,17.3161825090619,16.6751507527168,17.2495818071039,47206.7096527897,0.0,1.0
2012-02-07,20.49,20.62,20.151,20.25,35100,17.0581047889749,17.1663309296565,16.7758843144282,16.8583026831011,42161.7177814992,0.0,1.0
2012-02-08,20.08,20.6,20.02,20.46,30300,16.7167761914405,17.1496807541671,16.6668256649721,17.0331295257407,36396.0127857387,0.0,1.0
2012-02-09,19.11,20.09,19.11,20.09,10500,15.9092426802006,16.7251012791852,15.9092426802006,16.7251012791852,12612.4796782263,0.0,1.0
2012-02-10,18.81,19.28,18.64,19.06,18900,15.6594900478584,16.0507691718612,15.5179635561978,15.8676172414769,22702.4634208072,0.0,1.0
2012-02-13,19.11,19.23,18.94,19.17,116700,15.9092426802006,16.0091437331375,15.76771618854,15.959193206669,140178.702709429,0.0,1.0
2012-02-14,19.15,19.19,18.65,18.93,22700,15.9425430311796,15.9758433821585,15.5262886439425,15.7593911007953,27266.9798757843,0.0,1.0
2012-02-15,18.64,19.22,18.61,19.22,46100,15.5179635561978,16.0008186453928,15.4929882929635,16.0008186453928,55374.7917301171,0.0,1.0
2012-02-16,19.22,19.56,18.64,18.64,22100,16.0008186453928,16.283871628714,15.5179635561978,15.5179635561978,26546.2667513142,0.0,1.0
2012-02-17,19.53,19.64,18.98,19.29,25700,16.2588963654797,16.3504723306719,15.801016539519,16.0590942596059,30870.5454981348,0.0,1.0
2012-02-21,18.8,19.92,18.545,19.54,30000,15.6511649601136,16.5835747875246,15.4388752226227,16.2672214532245,36035.6562235037,0.0,1.0
2012-02-22,18.64,18.91,18.6,18.91,10300,15.5179635561978,15.7427409253058,15.4846632052188,15.7427409253058,12372.2419700695,0.0,1.0
2012-02-23,19.0,19.05,18.31,18.31,15200,15.8176667150084,15.8592921537322,15.2432356606213,15.2432356606213,18258.0658199085,0.0,1.0
2012-02-24,18.47,18.9,18.43,18.45,7000,15.3764370645372,15.734415837561,15.3431367135582,15.3597868890477,8408.31978548415,0.0,1.0
2012-02-27,18.0,18.3,17.9,18.26,57300,14.9851579405343,15.2349105728766,14.9019070630869,15.2016102218976,68828.103386892,0.0,1.0
2012-02-28,17.97,18.09,17.82,18.09,6300,14.9601826773001,15.060083730237,14.835306361129,15.060083730237,7567.48780693575,0.0,1.0
2012-02-29,17.48,17.9501,17.45,17.95,36900,14.5522533778078,14.9436157526881,14.5272781145735,14.9435325018106,44323.8571549094,0.0,1.0
2012-03-01,17.0,17.91,17.0,17.69,27100,14.1526491660602,14.9102321508316,14.1526491660602,14.7270802204473,32552.2094552316,0.0,1.0
2012-03-02,16.71,17.32,16.38,17.1,80000,13.9112216214627,14.4190519738919,13.6364937258862,14.2359000435076,96095.0832626762,0.0,1.0
2012-03-05,17.24,17.8,16.3,16.68,69000,14.352451271934,14.8186561856395,13.5698930239283,13.8862463582285,82882.0093140582,0.0,1.0
2012-03-06,17.01,17.49,16.88,16.92,34900,14.1609742538049,14.5605784655525,14.0527481131233,14.0860484641023,41921.4800733426,0.0,1.0
2012-03-07,17.33,17.33,16.87,16.91,37400,14.4273770616366,14.4273770616366,14.0444230253786,14.0777233763575,44924.4514253013,0.0,1.0
2012-03-08,17.25,17.53,17.17,17.41,16700,14.3607763596787,14.5938788165315,14.2941756577208,14.4939777635946,20059.8486310837,0.0,1.0
2012-03-09,17.76,18.22,17.17,17.4,17900,14.7853558346605,15.1683098709186,14.2941756577208,14.4856526758498,21501.2748800239,0.0,1.0
2012-03-12,17.41,17.89,17.28,17.64,25400,14.4939777635946,14.8935819753422,14.3857516229129,14.6854547817236,30510.1889358997,0.0,1.0
2012-03-13,18.49,18.62,17.57,17.6,28600,15.3930872400266,15.5013133807083,14.6271791675104,14.6521544307447,34353.9922664069,0.0,1.0
2012-03-14,18.31,18.68,18.26,18.44,17500,15.2432356606213,15.5512639071767,15.2016102218976,15.3514618013029,21020.7994637104,0.0,1.0
2012-03-15,18.18,18.51,17.97,18.4,16400,15.1350095199397,15.4097374155161,14.9601826773001,15.318161450324,19699.4920688486,0.0,1.0
2012-03-16,17.62,18.28,17.42,18.28,49900,14.6688046062341,15.2182603973871,14.5023028513393,15.2182603973871,59939.3081850945,0.0,1.0
2012-03-19,18.47,18.76,17.57,17.61,37000,15.3764370645372,15.6178646091347,14.6271791675104,14.6604795184894,44443.9760089877,0.0,1.0
2012-03-20,18.36,18.81,18.15,18.22,28300,15.284861099345,15.6594900478584,15.1100342567054,15.1683098709186,33993.6357041717,0.0,1.0
2012-03-21,18.42,18.93,18.38,18.51,26300,15.3348116258135,15.7593911007953,15.3015112748345,15.4097374155161,31591.2586226047,0.0,1.0
2012-03-22,17.99,18.56,17.76,18.19,18500,14.9768328527896,15.4513628542398,14.7853558346605,15.1433346076844,22221.9880044939,0.0,1.0
2012-03-23,18.62,18.77,17.75,17.92,25000,15.5013133807083,15.6261896968794,14.7770307469158,14.9185572385764,30029.7135195863,0.0,1.0
2012-03-26,19.73,19.85,18.82,18.96,54500,16.4253981203746,16.5252991733115,15.6678151356031,15.7843663640295,65464.7754726981,0.0,1.0
2012-03-27,19.51,20.1,19.19,19.65,35200,16.2422461899903,16.73342636693,15.9758433821585,16.3587974184166,42281.8366355774,0.0,1.0
2012-03-28,19.47,19.79,19.2,19.55,27800,16.2089458390113,16.475348646843,15.9841684699033,16.2755465409692,33393.04143378,0.0,1.0
2012-03-29,19.045,19.43,18.94,19.25,32200,15.8551296098598,16.1756454880323,15.76771618854,16.025793908627,38678.2710132272,0.0,1.0
2012-03-30,17.67,19.25,17.67,19.25,38000,14.7104300449579,16.025793908627,14.7104300449579,16.025793908627,45645.1645497711,0.0,1.0
2012-04-02,18.45,18.83,17.3,17.97,47200,15.3597868890477,15.6761402233478,14.4024017984024,14.9601826773001,56696.0991249789,0.0,1.0
2012-04-03,17.33,18.52,17.14,18.3,33500,14.4273770616366,15.4180625032609,14.2692003944866,15.2349105728766,40239.8161162458,0.0,1.0
2012-04-04,16.96,17.08,16.66,17.0,46100,14.1193488150812,14.2192498680181,13.869596182739,14.1526491660602,55374.7917301173,0.0,1.0
2012-04-05,16.81,16.93,16.6,16.91,28300,13.9944724989101,14.094373551847,13.8196456562705,14.0777233763575,33993.6357041717,0.0,1.0
2012-04-09,16.53,16.61,16.15,16.31,54200,13.7613700420573,13.8279707440153,13.4450167077572,13.578218111673,65104.4189104634,0.0,1.0
2012-04-10,15.89,16.57,15.8,16.44,26800,13.2285644263939,13.7946703930363,13.1536386366912,13.6864442523547,32191.8528929966,0.0,1.0
2012-04-11,16.53,16.54,15.97,16.11,33100,13.7613700420573,13.7696951298021,13.2951651283518,13.4117163567782,39759.3406999325,0.0,1.0
2012-04-12,16.72,16.92,16.4,16.4,36200,13.9778223234206,14.1450211550405,13.7103041928288,13.7103041928288,43301.7379957568,0.07,1.0
2012-04-13,16.6,16.919,16.29,16.56,48300,13.8775030244487,14.1441851608824,13.6183448354379,13.8440632581247,57775.5233479296,0.0,1.0
2012-04-16,17.22,17.35,16.32,16.64,19300,14.3958194024703,14.5044986430232,13.6434246601809,13.9109427907727,23086.2857270195,0.0,1.0
2012-04-17,17.85,18.05,17.15,17.45,18600,14.9224957220729,15.0896945536927,14.3372998114033,14.5880980588331,22248.9593016871,0.0,1.0
2012-04-18,16.44,17.84,16.41,17.75,18600,13.7437439591528,14.9141357804919,13.7186641344098,14.8388963062629,22248.9593016872,0.0,1.0
2012-04-19,15.96,17.06,15.64,16.5,22400,13.3424667632651,14.2620603371744,13.0749486326734,13.7939036086388,26794.4456106341,0.0,1.0
2012-04-20,15.99,16.45,15.66,16.45,22900,13.3675465880081,13.7521039007338,13.0916685158353,13.7521039007338,27392.5359144429,0.0,1.0
2012-04-23,15.57,15.94,15.33,15.62,34400,13.0164290416064,13.3257468801032,12.8157904436626,13.0582287495114,41148.6129020451,0.0,1.0
2012-04-24,15.97,16.06,15.555,15.7,35900,13.3508267048461,13.4260661790751,13.0038891292349,13.1251082821593,42942.8838134716,0.0,1.0
2012-04-25,16.15,16.47,16.08,16.28,15600,13.501305653304,13.7688237838958,13.4427860622371,13.6099848938569,18660.4174788344,0.0,1.0
2012-04-26,16.24,16.41,15.96,15.96,33900,13.5765451275329,13.7186641344098,13.3424667632651,13.3424667632651,40550.5225982365,0.0,1.0
2012-04-27,18.08,18.11,16.44,16.49,51500,15.1147743784357,15.1398542031787,13.7437439591528,13.7855436670578,61603.3012923059,0.0,1.0
2012-04-30,17.79,17.93,17.41,17.93,36000,14.8723360725869,14.9893752547208,14.5546582925092,14.9893752547208,43062.5018742332,0.0,1.0
2012-05-01,18.0,18.34,17.69,17.73,38000,15.0478948457878,15.3321328595415,14.788736656777,14.8221764231009,45454.8630894683,0.0,1.0
2012-05-02,17.99,18.08,17.75,17.75,27200,15.0395349042068,15.1147743784357,14.8388963062629,14.8388963062629,32536.1125271984,0.0,1.0
2012-05-03,18.07,18.19,17.83,17.9,31000,15.1064144368547,15.2067337358266,14.9057758389109,14.9642954299778,37081.5988361453,0.0,1.0
2012-05-04,16.9,18.03,16.9,17.98,40500,14.1283012718785,15.0729746705307,14.1283012718785,15.0311749626258,48445.3146085124,0.0,1.0
2012-05-07,17.1,17.23,16.63,16.87,40000,14.2955001034984,14.4041793440513,13.9025828491917,14.1032214471355,47847.2243047035,0.0,1.0
2012-05-08,17.67,18.16,16.9,16.9,39400,14.772016773615,15.1816539110836,14.1283012718785,14.1283012718785,47129.515940133,0.0,1.0
2012-05-09,17.83,18.22,17.47,17.47,17000,14.9057758389109,15.2318135605696,14.6048179419951,14.6048179419951,20335.070329499,0.0,1.0
2012-05-10,17.38,18.11,17.15,18.11,35000,14.5295784677662,15.1398542031787,14.3372998114033,15.1398542031787,41866.3212666156,0.0,1.0
2012-05-11,17.64,18.19,17.11,17.11,45400,14.746936948872,15.2067337358266,14.3038600450794,14.3038600450794,54306.5995858386,0.0,1.0
2012-05-14,17.4,17.76,17.29,17.41,36200,14.5462983509282,14.8472562478439,14.4543389935372,14.5546582925092,43301.7379957566,0.0,1.0
2012-05-15,17.59,18.23,17.44,17.44,23000,14.705137240967,15.2401735021506,14.5797381172521,14.5797381172521,27512.1539752046,0.0,1.0
2012-05-16,17.4,17.79,17.39,17.79,15200,14.5462983509282,14.8723360725869,14.5379384093472,14.8723360725869,18181.9452357873,0.0,1.0
2012-05-17,17.17,17.67,17.1,17.39,28300,14.3540196945653,14.772016773615,14.2955001034984,14.5379384093472,33851.9111955778,0.0,1.0
2012-05-18,17.02,17.4,16.85,17.07,30600,14.2286205708504,14.5462983509282,14.0865015639735,14.2704202787554,36603.1265930983,0.0,1.0
2012-05-21,17.5,17.8,16.92,17.01,37400,14.6298977667381,14.8806960141679,14.1450211550405,14.2202606292694,44737.1547248979,0.0,1.0
2012-05-22,17.49,17.8699,17.23,17.6,40000,14.6215378251571,14.939132005819,14.4041793440513,14.713497182548,47847.2243047036,0.0,1.0
2012-05-23,17.7,17.89,17.26,17.26,17000,14.797096598358,14.9559354883968,14.4292591687943,14.4292591687943,20335.070329499,0.0,1.0
2012-05-24,17.08,17.75,16.69,17.71,15900,14.2787802203364,14.8388963062629,13.9527424986776,14.8054565399389,19019.2716611197,0.0,1.0
2012-05-25,16.77,17.29,16.55,16.99,20800,14.0196220313256,14.4543389935372,13.8357033165437,14.2035407461074,24880.5566384459,0.0,1.0
2012-05-29,17.16,17.27,16.97,17.11,13600,14.3456597529843,14.4376191103752,14.1868208629455,14.3038600450794,16268.0562635993,0.0,1.0
2012-05-30,16.49,16.96,16.43,16.8,24000,13.7855436670578,14.1784609213645,13.7353840175718,14.0447018560686,28708.3345828221,0.0,1.0
2012-05-31,16.28,16.5,16.008,16.49,20700,13.6099848938569,13.7939036086388,13.3825944828539,13.7855436670578,24760.9385776842,0.0,1.0
2012-06-01,15.23,15.99,15.12,15.99,23400,12.7321910278526,13.3675465880081,12.6402316704617,13.3675465880081,27990.6262182517,0.0,1.0
2012-06-04,15.885,15.95,15.28,15.29,23300,13.2797672014077,13.3341068216841,12.7739907357576,12.7823506773386,27871.0081574898,0.0,1.0
2012-06-05,15.84,16.74,15.54,15.7,23300,13.2421474642932,13.9945422065826,12.9913492168634,13.1251082821593,27871.0081574899,0.0,1.0
2012-06-06,16.49,16.49,15.62,15.96,26100,13.7855436670578,13.7855436670578,13.0582287495114,13.3424667632651,31220.3138588191,0.0,1.0
2012-06-07,16.36,17.15,16.21,16.76,32000,13.6768644265049,14.3372998114033,13.55146530279,14.0112620897446,38277.7794437628,0.0,1.0
2012-06-08,16.64,16.64,16.26,16.26,9500,13.9109427907727,13.9109427907727,13.5932650106949,13.5932650106949,11363.7157723671,0.0,1.0
2012-06-11,15.57,16.99,15.38,16.94,33000,13.0164290416064,14.2035407461074,12.8575901515675,14.1617410382025,39473.9600513805,0.0,1.0
2012-06-12,16.03,16.06,15.22,15.72,41800,13.4009863543321,13.4260661790751,12.7238310862716,13.1418281653213,50000.3493984153,0.0,1.0
2012-06-13,15.5,16.13,15.4,15.93,23700,12.9579094505395,13.484585770142,12.8743100347295,13.3173869385222,28349.4804005368,0.0,1.0
2012-06-14,16.02,16.05,15.23,15.57,47000,13.3926264127511,13.4177062374941,12.7321910278526,13.0164290416064,56220.4885580267,0.0,1.0
2012-06-15,15.81,16.06,15.65,15.87,49000,13.2170676395502,13.4260661790751,13.0833085742543,13.2672272890362,58612.8497732621,0.0,1.0
2012-06-18,15.78,16.08,15.48,15.64,19000,13.1919878148073,13.4427860622371,12.9411895673775,13.0749486326734,22727.4315447342,0.0,1.0
2012-06-19,16.49,16.67,15.63,15.82,35700,13.7855436670578,13.9360226155157,13.0665886910924,13.2254275811312,42703.6476919479,0.0,1.0
2012-06-20,16.3,16.6,15.98,16.42,81700,13.6267047770189,13.8775030244487,13.3591866464271,13.7270240759908,97727.9556423572,0.0,1.0
2012-06-21,15.68,16.42,15.64,16.38,24100,13.1083883989973,13.7270240759908,13.0749486326734,13.6935843096669,28827.952643584,0.0,1.0
2012-06-22,16.81,16.91,15.83,15.91,85600,14.0530617976496,14.1366612134595,13.2337875227122,13.3006670553602,102393.060012065,0.0,1.0
2012-06-25,16.28,16.75,15.88,16.34,20500,13.6099848938569,14.0029021481636,13.2755872306172,13.6601445433429,24521.7024561606,0.0,1.0
2012-06-26,16.76,16.89,16.0,16.1,38700,14.0112620897446,14.1199413302975,13.3759065295891,13.459505945399,46292.1895148007,0.0,1.0
2012-06-27,17.5,17.5,16.83,16.83,9100,14.6298977667381,14.6298977667381,14.0697816808115,14.0697816808115,10885.2435293201,0.0,1.0
2012-06-28,16.78,17.33,16.4501,17.33,19900,14.0279819729066,14.4877787598612,13.7521875001496,14.4877787598612,23803.99409159,0.0,1.0
2012-06-29,17.61,17.73,16.61,17.31,41800,14.721857124129,14.8221764231009,13.8858629660297,14.4710588766992,50000.3493984153,0.0,1.0
2012-07-02,18.06,18.08,17.08,17.81,19100,15.0980544952737,15.1147743784357,14.2787802203364,14.8890559557489,22847.049605496,0.0,1.0
2012-07-03,18.84,18.84,17.77,17.97,29700,15.7501299385912,15.7501299385912,14.8556161894249,15.0228150210448,35526.5640462424,0.0,1.0
2012-07-05,18.85,19.2,17.45,18.72,11300,15.7584898801722,16.0510878355069,14.5880980588331,15.6498106396193,13516.8408660787,0.0,1.0
2012-07-06,18.57,18.74,18.12,18.55,32600,15.5244115159044,15.6665305227812,15.1482141447597,15.5076916327424,38995.4878083334,0.0,1.0
2012-07-09,18.6,18.91,18.43,18.47,44000,15.5494913406473,15.8086495296581,15.4073723337705,15.4408121000944,52631.9467351741,0.0,1.0
2012-07-10,18.52,18.79,18.16,18.79,17800,15.4826118079994,15.7083302306862,15.1816539110836,15.7083302306862,21292.0148155931,0.0,1.0
2012-07-11,19.25,19.31,18.43,18.52,23900,16.0928875434119,16.1430471928979,15.4073723337705,15.4826118079994,28588.7165220604,0.0,1.0
2012-07-12,19.15,19.44,18.69,18.98,21500,16.0678077186689,16.3111322219804,15.6818447134163,15.9251692167277,25624.2175167197,0.07,1.0
2012-07-13,19.25,19.6,18.85,19.21,24900,16.1517127198108,16.4453802238074,15.8160927152433,16.118150719354,29676.419356573,0.0,1.0
2012-07-16,19.24,19.39,18.93,19.08,14600,16.1433222196966,16.2691797214094,15.8832167161568,16.0090742178696,17400.6314299585,0.0,1.0
2012-07-17,19.18,19.51,18.67,19.38,44800,16.0929792190115,16.3698657227797,15.6650637131879,16.2607892212952,53393.7183604205,0.0,1.0
2012-07-18,19.16,19.5175,19.01,19.08,25500,16.0761982187831,16.3761585978653,15.9503407170703,16.0090742178696,30391.5137989001,0.0,1.0
2012-07-19,18.72,19.19,18.58,19.19,8900,15.7070162137589,16.1013697191257,15.5895492121602,16.1013697191257,10607.2342278514,0.0,1.0
2012-07-20,18.67,19.1,18.14,18.47,67600,15.6650637131879,16.025855218098,15.220367207136,15.4972537109042,80567.307168849,0.0,1.0
2012-07-23,17.39,18.18,17.39,18.15,18600,14.5910796985719,15.2539292075927,14.5910796985719,15.2287577072502,22167.9277121389,0.0,1.0
2012-07-24,16.74,17.73,16.59,17.39,24300,14.0456971911497,14.8763567024543,13.9198396894369,14.5910796985719,28961.3249142461,0.0,1.0
2012-07-25,16.63,17.15,16.56,16.97,15400,13.9534016898937,14.3897076958314,13.8946681890944,14.2386786937761,18354.0906863946,0.0,1.0
2012-07-26,16.72,17.33,16.61,17.09,15100,14.0289161909214,14.5407366978868,13.9366206896653,14.3393646951463,17996.543465231,0.0,1.0
2012-07-27,17.44,17.485,16.58,16.81,15100,14.6330321991429,14.6707894496567,13.9114491893227,14.1044306919491,17996.543465231,0.0,1.0
2012-07-30,17.36,17.655,17.18,17.26,11500,14.5659081982294,14.8134279515979,14.414879196174,14.4820031970875,13705.9768112686,0.0,1.0
2012-07-31,18.03,18.24,17.14,17.25,52600,15.1280717058799,15.3042722082779,14.3813171957172,14.4736126969733,62689.9461106725,0.0,1.0
2012-08-01,18.05,18.52,17.78,18.24,39900,15.1448527061083,15.5392062114751,14.9183092030252,15.3042722082779,47553.7804147496,0.0,1.0
2012-08-02,17.7,18.77,17.66,17.78,21200,14.8511852021117,15.7489687143298,14.817623201655,14.9183092030252,25266.6702955562,0.0,1.0
2012-08-03,18.77,18.94,17.58,18.25,16900,15.7489687143298,15.891607216271,14.7504992007415,15.3126627083921,20141.8267922122,0.0,1.0
2012-08-06,17.65,18.8,17.45,18.73,29900,14.8092327015408,15.7741402146724,14.6414226992571,15.715406713873,35635.5397092986,0.0,1.0
2012-08-07,17.9,18.27,17.0,17.88,17800,15.0189952043955,15.3294437086204,14.2638501941186,15.0022142041671,21214.4684557028,0.0,1.0
2012-08-08,18.44,18.77,17.48,17.81,28100,15.4720822105616,15.7489687143298,14.6665941995996,14.9434807033678,33490.2563823174,0.0,1.0
2012-08-09,18.33,18.52,18.22,18.52,5700,15.3797867093055,15.5392062114751,15.2874912080495,15.5392062114751,6793.3972021071,0.0,1.0
2012-08-10,17.75,18.3,17.72,18.3,8000,14.8931377026827,15.354615208963,14.8679662023401,15.354615208963,9534.5925643608,0.0,1.0
2012-08-13,18.03,18.06,17.51,17.78,9600,15.1280717058799,15.1532432062225,14.6917656999422,14.9183092030252,11441.511077233,0.0,1.0
2012-08-14,18.78,19.01,17.87,18.26,49800,15.757359214444,15.9503407170703,14.9938237040529,15.3210532085062,59352.838713146,0.0,1.0
2012-08-15,19.3,19.39,18.67,18.67,16000,16.1936652203817,16.2691797214094,15.6650637131879,15.6650637131879,19069.1851287217,0.0,1.0
2012-08-16,19.42,19.47,18.64,19.3,13500,16.294351221752,16.3363037223229,15.6398922128454,16.1936652203817,16089.6249523589,0.0,1.0
2012-08-17,19.0,19.47,18.69,19.47,28700,15.9419502169561,16.3363037223229,15.6818447134163,16.3363037223229,34205.3508246444,0.0,1.0
2012-08-20,19.18,19.23,18.65,18.83,19300,16.0929792190115,16.1349317195824,15.6482827129595,15.7993117150149,23002.2045615204,0.0,1.0
2012-08-21,19.45,19.7399,18.87,19.2,15100,16.3195227220945,16.5627633204048,15.8328737154717,16.1097602192399,17996.5434652311,0.0,1.0
2012-08-22,19.63,19.75,19.45,19.49,5300,16.4705517241499,16.5712377255202,16.3195227220945,16.3530847225513,6316.66757388905,0.0,1.0
2012-08-23,19.37,19.66,19.05,19.47,29300,16.252398721181,16.4957232244925,15.983902717527,16.3363037223229,34920.4452669716,0.0,1.0
2012-08-24,19.85,19.99,19.25,19.25,4300,16.655142726662,16.7726097282607,16.1517127198108,16.1517127198108,5124.84350334395,0.0,1.0
2012-08-27,19.75,20.04,19.5708,20.0,18400,16.5712377255202,16.8145622288316,16.4208799634739,16.7810002283749,21929.5628980298,0.0,1.0
2012-08-28,19.83,20.08,19.58,19.82,13500,16.6383617264337,16.8481242292883,16.428599223579,16.6299712263195,16089.6249523588,0.0,1.0
2012-08-29,19.91,20.25,19.64,19.83,161400,16.7054857273472,16.9907627312295,16.4789422242641,16.6383617264337,192360.404985979,0.0,1.0
2012-08-30,19.6,19.83,19.47,19.79,10100,16.4453802238074,16.6383617264337,16.3363037223229,16.6047997259769,12037.4231125055,0.0,1.0
2012-08-31,19.48,19.91,19.24,19.91,20300,16.3446942224371,16.7054857273472,16.1433222196966,16.7054857273472,24194.0286320656,0.0,1.0
2012-09-04,19.31,19.63,18.95,19.41,34500,16.2020557204959,16.4705517241499,15.8999977163852,16.2859607216378,41117.9304338061,0.0,1.0
2012-09-05,19.18,19.68,18.82,19.52,61800,16.0929792190115,16.5125042247209,15.7909212149007,16.3782562228939,73654.7275596872,0.0,1.0
2012-09-06,19.41,19.59,18.98,19.31,41000,16.2859607216378,16.4369897236932,15.9251692167277,16.2020557204959,48864.7868923492,0.0,1.0
2012-09-07,19.79,19.9,19.26,19.59,26400,16.6047997259769,16.697095227233,16.160103219925,16.4369897236932,31464.1554623907,0.0,1.0
2012-09-10,19.0,19.6,18.91,19.6,23300,15.9419502169561,16.4453802238074,15.8664357159284,16.4453802238074,27769.5008437009,0.0,1.0
2012-09-11,18.88,19.18,18.4,19.18,21400,15.8412642155859,16.0929792190115,15.4385202101049,16.0929792190115,25505.0351096651,0.0,1.0
2012-09-12,18.68,19.96,18.304,18.96,25700,15.6734542133021,16.7474382279181,15.3579714090087,15.9083882164994,30629.8786130091,0.0,1.0
2012-09-13,18.55,18.73,18.06,18.66,40900,15.5643777118177,15.715406713873,15.1532432062225,15.6566732130737,48745.6044852946,0.0,1.0
2012-09-14,19.72,19.74,18.57,18.72,35600,16.5460662251776,16.562847225406,15.581158712046,15.7070162137589,42428.9369114056,0.0,1.0
2012-09-17,19.2,19.51,18.87,19.47,25600,16.1097602192399,16.3698657227797,15.8328737154717,16.3363037223229,30510.6962059545,0.0,1.0
2012-09-18,19.53,19.7,19.07,19.07,32700,16.386646723008,16.5292852249492,16.0006837177554,16.0006837177554,38972.6471068249,0.0,1.0
2012-09-19,19.22,19.93,18.96,19.39,19900,16.1265412194682,16.7222667275755,15.9083882164994,16.2691797214094,23717.2990038476,0.0,1.0
2012-09-20,18.88,19.19,18.8,19.13,6700,15.8412642155859,16.1013697191257,15.7741402146724,16.0510267184405,7985.22127265216,0.0,1.0
2012-09-21,18.66,19.25,18.55,19.25,121200,15.6566732130737,16.1517127198108,15.5643777118177,16.1517127198108,144449.077350067,0.0,1.0
2012-09-24,18.54,18.838,18.27,18.62,31100,15.5559872117035,15.8060241151063,15.3294437086204,15.623111212617,37065.7285939526,0.0,1.0
2012-09-25,19.22,19.6,18.54,18.79,23800,16.1265412194682,16.4453802238074,15.5559872117035,15.7657497145582,28365.4128789735,0.0,1.0
2012-09-26,19.01,19.59,18.82,19.18,32200,15.9503407170703,16.4369897236932,15.7909212149007,16.0929792190115,38376.7350715523,0.0,1.0
2012-09-27,19.0,19.16,18.87,19.09,30700,15.9419502169561,16.0761982187831,15.8328737154717,16.0174647179838,36588.9989657347,0.0,1.0
2012-09-28,18.68,19.14,18.26,18.8,36900,15.6734542133021,16.0594172185547,15.3210532085062,15.7741402146724,43978.3082031143,0.0,1.0
2012-10-01,19.25,19.54,18.64,18.64,23900,16.1517127198108,16.3950372231222,15.6398922128454,15.6398922128454,28484.5952860279,0.0,1.0
2012-10-02,19.12,19.35,19.04,19.35,23600,16.0426362183264,16.2356177209527,15.9755122174129,16.2356177209527,28127.0480648643,0.0,1.0
2012-10-03,18.79,19.34,18.78,19.11,16300,15.7657497145582,16.2272272208385,15.757359214444,16.0342457182122,19426.7323498851,0.0,1.0
2012-10-04,18.77,19.21,18.63,18.84,30600,15.7489687143298,16.118150719354,15.6315017127312,15.8077022151291,36469.8165586801,0.0,1.0
2012-10-05,19.18,19.46,18.9,18.94,32000,16.0929792190115,16.3279132222087,15.8580452158142,15.891607216271,38138.3702574432,0.0,1.0
2012-10-08,17.81,18.96,17.79,18.91,28500,14.9434807033678,15.9083882164994,14.9266997031394,15.8664357159284,33966.9860105354,0.0,1.0
2012-10-09,16.8,17.92,16.77,17.86,32300,14.0960401918349,15.0357762046239,14.0708686914923,14.9854332039387,38495.9174786067,0.0,1.0
2012-10-10,17.04,17.29,16.63,16.63,40100,14.2974121945754,14.5071746974301,13.9534016898937,13.9534016898937,47792.1452288585,0.0,1.0
2012-10-11,16.85,17.56,16.84,17.11,29000,14.1967261932051,14.7949265253817,14.1883008364139,14.4157854697768,34419.9073328525,0.07,1.0
2012-10-12,16.13,16.96,16.07,16.81,31700,13.5901005042373,14.2894051179085,13.53954836349,14.1630247660402,37624.5193948767,0.0,1.0
2012-10-15,16.34,16.43,15.81,16.26,14100,13.7670329968529,13.8428612079739,13.3204890869183,13.6996301425232,16735.1963239042,0.0,1.0
2012-10-16,17.01,17.01,16.49,16.49,29400,14.3315319018646,14.3315319018646,13.8934133487212,13.8934133487212,34894.6646753747,0.0,1.0
2012-10-17,17.22,17.39,16.95,17.01,61900,14.5084643944802,14.651695459931,14.2809797611173,14.3315319018646,73468.6987552957,0.0,1.0
2012-10-18,16.64,17.22,16.57,17.14,27500,14.0197937005895,14.5084643944802,13.960816203051,14.4410615401505,32639.5672983946,0.0,1.0
2012-10-19,16.26,16.46,16.07,16.46,35800,13.6996301425232,13.8681372783476,13.53954836349,13.8681372783476,42490.7821557281,0.0,1.0
2012-10-22,16.53,16.6799,16.25,16.37,23400,13.9271147758861,14.0534108741865,13.6912047857319,13.7923090672266,27773.304537543,0.0,1.0
2012-10-23,16.89,16.97,16.32,16.47,22500,14.23042762037,14.2978304746998,13.7501822832705,13.8765626351388,26705.1005168683,0.0,1.0
2012-10-24,16.64,16.98,16.58,16.71,38200,14.0197937005895,14.306255831491,13.9692415598422,14.078771198128,45339.3262108609,0.0,1.0
2012-10-25,16.51,16.81,16.0,16.81,29300,13.9102640623037,14.1630247660402,13.4805708659515,14.1630247660402,34775.975339744,0.0,1.0
2012-10-26,16.39,16.83,16.29,16.74,33400,13.809159780809,14.1798754796227,13.7249062128968,14.1040472685017,39642.2381005957,0.0,1.0
2012-10-31,16.56,16.62,16.29,16.49,20500,13.9523908462598,14.0029429870071,13.7249062128968,13.8934133487212,24331.3138042577,0.0,1.0
2012-11-01,16.78,16.87,16.57,16.63,24600,14.1377486956666,14.2135769067876,13.960816203051,14.0113683437983,29197.5765651093,0.0,1.0
2012-11-02,16.64,16.97,16.485,16.82,24500,14.0197937005895,14.2978304746998,13.8892006703256,14.1714501228315,29078.8872294789,0.0,1.0
2012-11-05,16.66,16.83,16.51,16.51,26800,14.036644414172,14.1798754796227,13.9102640623037,13.9102640623037,31808.7419489808,0.0,1.0
2012-11-06,16.84,16.94,16.71,16.74,16300,14.1883008364139,14.2725544043261,14.078771198128,14.1040472685017,19346.3617077757,0.0,1.0
2012-11-07,16.37,16.77,16.36,16.6,26000,13.7923090672266,14.1293233388754,13.7838837104354,13.9860922734246,30859.2272639367,0.0,1.0
2012-11-08,16.03,16.58,16.03,16.58,88900,13.5058469363251,13.9692415598422,13.5058469363251,13.9692415598422,105514.819375538,0.0,1.0
2012-11-09,16.03,16.38,15.81,15.91,42800,13.5058469363251,13.8007344240178,13.3204890869183,13.4047426548305,50799.0356498651,0.0,1.0
2012-11-12,15.95,16.13,15.87,16.05,20500,13.4384440819954,13.5901005042373,13.3710412276656,13.5226976499076,24331.3138042577,0.0,1.0
2012-11-13,15.67,15.9,15.61,15.74,6400,13.2025340918412,13.3963172980393,13.1519819510939,13.2615115893797,7596.11748035366,0.0,1.0
2012-11-14,15.34,16.04,15.03,15.83,20500,12.924497317731,13.5142722931163,12.6633112572031,13.3373398005007,24331.3138042577,0.0,1.0
2012-11-15,14.61,15.29,14.5,15.29,31100,12.3094462719719,12.8823705337749,12.2167673472685,12.8823705337749,36912.3833810936,0.0,1.0
2012-11-16,14.74,14.87,14.2,14.48,30600,12.4189759102578,12.5285055485436,11.9640066435319,12.1999166336861,36318.9367029408,0.0,1.0
2012-11-19,15.0,15.29,14.68,14.9,22000,12.6380351868295,12.8823705337749,12.3684237695105,12.5537816189173,26111.6538387157,0.0,1.0
2012-11-20,14.82,15.119,14.63,14.91,22600,12.4863787645875,12.738296932645,12.3262969855544,12.5622069757085,26823.7898524989,0.0,1.0
2012-11-21,14.89,14.89,14.67,14.8,22000,12.5453562621261,12.5453562621261,12.3599984127192,12.4695280510051,26111.6538387156,0.0,1.0
2012-11-23,15.1,15.18,14.98,14.98,4700,12.7222887547417,12.7896916090714,12.621184473247,12.621184473247,5578.39877463471,0.0,1.0
2012-11-26,14.99,15.4,14.79,15.4,25800,12.6296098300383,12.9750494584783,12.4611026942139,12.9750494584783,30621.8485926756,0.0,1.0
2012-11-27,14.61,15.11,14.28,14.73,43100,12.3094462719719,12.7307141115329,12.0314094978617,12.4105505534666,51155.1036567567,0.0,1.0
2012-11-28,15.24,15.33,14.46,14.56,37800,12.8402437498188,12.9160719609397,12.1830659201036,12.2673194880158,44864.5688683386,0.0,1.0
2012-11-29,15.4,15.63,15.18,15.49,26700,12.9750494584783,13.1688326646763,12.7896916090714,13.0508776695993,31690.0526133503,0.0,1.0
2012-11-30,15.89,16.02,15.5,15.71,31900,13.387891941248,13.4974215795339,13.0593030263905,13.2362355190061,37861.8980661378,0.0,1.0
2012-12-03,15.56,16.13,15.344,16.13,14900,13.1098551671378,13.5901005042373,12.9278674604474,13.5901005042373,17684.7110089483,0.0,1.0
2012-12-04,16.11,16.11,15.56,15.63,10200,13.5732497906549,13.5732497906549,13.1098551671378,13.1688326646763,12106.3122343136,0.0,1.0
2012-12-05,15.88,16.16,15.75,16.16,14800,13.3794665844568,13.615376574611,13.269936946171,13.615376574611,17566.0216733178,0.0,1.0
2012-12-06,15.8,16.05,15.57,15.57,21200,13.3120637301271,13.5226976499076,13.118280523929,13.118280523929,25162.1391536714,0.0,1.0
2012-12-07,15.66,15.95,15.59,15.95,23100,13.19410873505,13.4384440819954,13.1351312375114,13.4384440819954,27417.2365306514,0.0,1.0
2012-12-10,16.11,16.11,15.635,15.75,23800,13.5732497906549,13.5732497906549,13.1730453430719,13.269936946171,28248.0618800651,0.0,1.0
2012-12-11,17.95,17.98,16.2,16.24,30100,15.1235154402393,15.1487915106129,13.6490780017758,13.6827794289407,35725.4900247882,0.0,1.0
2012-12-12,17.65,18.13,17.51,17.95,44200,14.8707547365027,15.2751718624812,14.7527997414256,15.1235154402393,52460.6863486924,0.0,1.0
2012-12-13,17.12,17.74,17.06,17.65,32200,14.4242108265681,14.9465829476237,14.3736586858207,14.8707547365027,38217.9660730292,0.0,1.0
2012-12-14,17.69,17.91,17.01,17.03,16200,14.9044561636676,15.0898140130744,14.3315319018646,14.3483826154471,19227.6723721451,0.0,1.0
2012-12-17,18.25,18.35,17.56,17.76,22800,15.3762761439759,15.4605297118881,14.7949265253817,14.9634336612061,27061.1685237598,0.0,1.0
2012-12-18,18.89,18.98,18.08,18.25,23400,15.9154989786139,15.9913271897349,15.2330450785251,15.3762761439759,27773.3045375431,0.0,1.0
2012-12-19,18.4,18.85,18.25,18.85,15300,15.5026564958442,15.8817975514491,15.3762761439759,15.8817975514491,18159.4683514704,0.0,1.0
2012-12-20,19.13,19.2,18.28,18.36,53000,16.1177075416032,16.1766850391417,15.4015522143495,15.4689550686793,62905.3478841787,0.0,1.0
2012-12-21,19.32,19.62,18.67,19.1,167800,16.2777893206364,16.530550024373,15.7301411292071,16.0924314712295,199160.705188022,0.0,1.0
2012-12-24,19.16,19.6019,18.88,19.28,22200,16.1429836119769,16.5153001285809,15.9070736218227,16.2440878934715,26349.0325099767,0.0,1.0
2012-12-26,18.47,19.54,18.41,19.2,18300,15.5616339933827,16.4631471700432,15.5110818526354,16.1766850391417,21720.1484203862,0.0,1.0
2012-12-27,18.7,18.94,17.79,18.55,16500,15.7554171995808,15.95762576257,14.9887097315798,15.6290368477125,19583.7403790367,0.0,1.0
2012-12-28,18.37,19.4,18.31,18.62,20700,15.4773804254705,16.3451921749661,15.4268282847232,15.688014345251,24568.6924755189,0.0,1.0
2012-12-31,19.55,19.65,18.06,18.32,32600,16.4715725268344,16.5558260947466,15.2161943649427,15.4352536415144,38692.7234155515,0.0,1.0
2013-01-02,20.03,20.2491,19.41,20.08,49300,16.875989652813,17.0605892201086,16.3536175317574,16.9181164367691,58513.8424658491,0.0,1.0
2013-01-03,19.32,20.0764,19.26,20.01,22100,16.2777893206364,16.9150833083242,16.2272371798891,16.8591389392305,26230.3431743462,0.0,1.0
2013-01-04,19.4,20.07,19.35,19.46,28800,16.3451921749661,16.9096910799779,16.30306539101,16.3957443157135,34182.5286615915,0.0,1.0
2013-01-07,19.24,19.62,18.95,19.41,22800,16.2103864663066,16.530550024373,15.9660511193613,16.3536175317574,27061.1685237599,0.0,1.0
2013-01-08,18.99,19.7,18.82,19.19,24200,15.9997525465261,16.5979528787027,15.8565214810754,16.1682596823505,28722.8192225873,0.0,1.0
2013-01-09,19.31,19.86,19.12,19.12,26400,16.2693639638452,16.7327585873622,16.109282184812,16.109282184812,31333.9846064587,0.0,1.0
2013-01-10,19.12,19.57,19.03,19.35,14700,16.109282184812,16.4884232404169,16.033453973691,16.30306539101,17447.3323376873,0.0,1.0
2013-01-11,18.8,19.31,18.62,19.09,16800,15.8986482650315,16.3299413828595,15.7464271646216,16.1438933712474,19865.8398333573,0.07,1.0
2013-01-14,18.67,19.09,18.5408,18.82,26500,15.7887108036244,16.1438933712474,15.6794498804413,15.9155617206326,31335.9973561886,0.0,1.0
2013-01-15,18.33,18.7,18.02,18.55,44700,15.5011820584057,15.814080987026,15.2390234965887,15.6872300700178,52857.3238423258,0.0,1.0
2013-01-16,17.86,18.672,17.84,18.22,41800,15.1037158517799,15.7904021491845,15.0868023961788,15.4081580525997,49428.1014901391,0.0,1.0
2013-01-17,17.9,18.31,17.74,18.05,30000,15.1375427629821,15.4842686028046,15.0022351181733,15.2643936799903,35474.7139881381,0.0,1.0
2013-01-18,17.59,18.014,17.55,17.85,41200,14.8753842011651,15.2339494599084,14.8415572899629,15.0952591239794,48718.6072103763,0.0,1.0
2013-01-22,18.02,18.05,17.65,17.67,39800,15.2390234965887,15.2643936799903,14.9261245679684,14.9430380235695,47063.1205575965,0.0,1.0
2013-01-23,17.7,18.11,17.59,17.95,33300,14.9684082069711,15.3151340467936,14.8753842011651,15.1798264019849,39376.9325268334,0.0,1.0
2013-01-24,18.09,18.19,17.77,17.79,22200,15.2982205911925,15.382787869198,15.027605301575,15.0445187571761,26251.2883512222,0.0,1.0
2013-01-25,18.0,18.39,17.9,18.27,32700,15.2221100409876,15.551922425209,15.1375427629821,15.4504416916024,38667.4382470705,0.0,1.0
2013-01-28,18.41,18.44,17.9,17.99,23200,15.5688358808101,15.5942060642117,15.1375427629821,15.2136533131871,27433.7788174934,0.0,1.0
2013-01-29,18.86,18.9,18.26,18.42,27700,15.9493886318348,15.983215543037,15.4419849638019,15.5772926086106,32754.9859157141,0.0,1.0
2013-01-30,18.61,18.83,18.342,18.5,17300,15.7379704368211,15.9240184484331,15.5113301317664,15.644946431015,20457.0850664929,0.0,1.0
2013-01-31,18.63,18.86,18.4,18.63,20700,15.7548838924222,15.9493886318348,15.5603791530095,15.7548838924222,24477.5526518152,0.0,1.0
2013-02-01,18.71,18.9,18.63,18.72,28000,15.8225377148266,15.983215543037,15.7548838924222,15.8309944426271,33109.7330555954,0.0,1.0
2013-02-04,18.67,18.9,18.44,18.58,23900,15.7887108036244,15.983215543037,15.5942060642117,15.7126002534194,28261.5221438833,0.0,1.0
2013-02-05,18.79,18.89,18.59,18.68,13000,15.8901915372309,15.9747588152364,15.72105698122,15.7971675314249,15372.3760615265,0.0,1.0
2013-02-06,18.61,18.79,18.51,18.68,6600,15.7379704368211,15.8901915372309,15.6534031588156,15.7971675314249,7804.43707739036,0.0,1.0
2013-02-07,18.15,18.75,18.09,18.75,7600,15.3489609579958,15.8563646260288,15.2982205911925,15.8563646260288,8986.92754366166,0.0,1.0
2013-02-08,18.59,18.62,18.01,18.25,8600,15.72105698122,15.7464271646216,15.2305667687882,15.4335282360013,10169.4180099329,0.0,1.0
2013-02-11,18.15,18.53,17.95,18.53,5300,15.3489609579958,15.6703166144167,15.1798264019849,15.6703166144167,6267.19947123774,0.0,1.0
2013-02-12,18.36,18.49,18.18,18.22,4400,15.5265522418074,15.6364897032145,15.3743311413975,15.4081580525997,5202.95805159357,0.0,1.0
2013-02-13,18.53,18.53,18.19,18.44,8900,15.6703166144167,15.6703166144167,15.382787869198,15.5942060642117,10524.1651498143,0.0,1.0
2013-02-14,18.37,18.57,18.22,18.57,6500,15.5350089696079,15.7041435256189,15.4081580525997,15.7041435256189,7686.18803076325,0.0,1.0
2013-02-15,18.13,18.47,17.72,18.47,40500,15.3320475023947,15.6195762476134,14.9853216625722,15.6195762476134,47890.8638839865,0.0,1.0
2013-02-19,18.41,18.43,18.21,18.43,18700,15.5688358808101,15.5857493364112,15.3997013247991,15.5857493364112,22112.5717192727,0.0,1.0
2013-02-20,17.52,18.48,17.46,18.48,42800,14.8161871065613,15.6280329754139,14.765446739758,15.6280329754139,50610.5919564102,0.0,1.0
2013-02-21,17.87,18.0225,17.51,17.51,7100,15.1121725795805,15.2411376785388,14.8077303787607,14.8077303787607,8395.682310526,0.0,1.0
2013-02-22,18.08,18.32,17.89,17.98,12700,15.289763863392,15.4927253306052,15.1290860351816,15.2051965853865,15017.6289216451,0.0,1.0
2013-02-25,17.11,18.25,17.11,18.25,25400,14.4694612667388,15.4335282360013,14.4694612667388,15.4335282360013,30035.2578432902,0.0,1.0
2013-02-26,17.11,17.35,17.1,17.21,11400,14.4694612667388,14.6724227339519,14.4610045389382,14.5540285447443,13480.3913154924,0.0,1.0
2013-02-27,16.95,17.6,16.9,17.1,21200,14.33415362193,14.8838409289657,14.2918699829272,14.4610045389382,25068.7978849509,0.0,1.0
2013-02-28,16.66,17.13,16.45,16.91,14300,14.0889085157141,14.4863747223399,13.9113172319026,14.3003267107278,16909.6136676791,0.0,1.0
2013-03-01,17.01,17.23,16.0,16.37,17500,14.3848939887333,14.5709420003454,13.5307644808779,13.8436634094982,20693.5831597472,0.0,1.0
2013-03-04,17.09,17.83,16.62,16.62,25100,14.4525478111377,15.0783456683783,14.0550816045119,14.0550816045119,29680.5107034088,0.0,1.0
2013-03-05,16.87,17.22,16.76,17.17,26900,14.2664997995256,14.5624852725448,14.1734757937196,14.5202016335421,31808.9935426972,0.0,1.0
2013-03-06,16.4,17.0,15.95,17.0,19500,13.8690335928998,14.3764372609327,13.4884808418751,14.3764372609327,23058.5640922898,0.0,1.0
2013-03-07,16.8,16.86,16.45,16.45,4700,14.2073027049218,14.2580430717251,13.9113172319026,13.9113172319026,5557.70519147495,0.0,1.0
2013-03-08,17.45,17.54,16.93,17.02,8200,14.7569900119574,14.8331005621624,14.3172401663289,14.3933507165338,9696.42182342442,0.0,1.0
2013-03-11,16.94,17.35,16.77,17.33,4300,14.3256968941294,14.6724227339519,14.1819325215201,14.6555092783508,5084.70900496647,0.0,1.0
2013-03-12,16.35,16.79,16.14,16.79,17500,13.8267499538971,14.1988459771212,13.6491586700855,14.1988459771212,20693.5831597472,0.0,1.0
2013-03-13,16.1,16.3,15.91,16.3,21400,13.6153317588834,13.7844663148943,13.4546539306729,13.7844663148943,25305.2959782051,0.0,1.0
2013-03-14,16.51,16.52,16.06,16.18,5600,13.9620575987059,13.9705143265064,13.5815048476812,13.6829855812877,6621.94661111908,0.0,1.0
2013-03-15,16.87,16.93,16.5301,16.54,44700,14.2664997995256,14.3172401663289,13.979055621585,13.9874277821075,52857.3238423257,0.0,1.0
2013-03-18,16.95,17.04,16.42,16.54,6400,14.33415362193,14.4102641721349,13.8859470485009,13.9874277821075,7567.93898413612,0.0,1.0
2013-03-19,17.05,17.21,16.87,16.95,15500,14.4187208999355,14.5540285447443,14.2664997995256,14.33415362193,18328.6022272046,0.0,1.0
2013-03-20,16.92,17.14,16.59,17.14,14800,14.3087834385283,14.4948314501404,14.0297114211102,14.4948314501404,17500.8589008148,0.0,1.0
2013-03-21,16.77,16.79,16.55,16.77,9700,14.1819325215201,14.1988459771212,13.995884509908,14.1819325215201,11470.1575228313,0.0,1.0
2013-03-22,16.78,16.86,16.6,16.8,10000,14.1903892493207,14.2580430717251,14.0381681489108,14.2073027049218,11824.9046627127,0.0,1.0
2013-03-25,16.39,16.855,16.22,16.855,14600,13.8605768650993,14.2538147078248,13.7168124924899,14.2538147078248,17264.3608075605,0.0,1.0
2013-03-26,15.87,16.56,15.78,16.56,11400,13.4208270194707,14.0043412377086,13.3447164692658,14.0043412377086,13480.3913154925,0.0,1.0
2013-03-27,15.65,15.73,15.42,15.68,6100,13.2347790078587,13.3024328302631,13.040274268446,13.2601491912603,7213.19184425472,0.0,1.0
2013-03-28,15.61,15.79,15.45,15.68,27200,13.2009520966565,13.3531731970663,13.0656444518477,13.2601491912603,32163.7406825784,0.0,1.0
2013-04-01,15.04,15.63,14.83,15.63,32600,12.7189186120252,13.2178655522576,12.5413273282137,13.2178655522576,38549.1892004434,0.0,1.0
2013-04-02,15.06,15.3099,15.01,15.2,17800,12.7358320676263,12.947165695362,12.6935484286235,12.854226256834,21048.3302996286,0.0,1.0
2013-04-03,14.95,15.24,14.92,15.09,17300,12.6428080618203,12.8880531680362,12.6174378784186,12.7612022510279,20457.0850664929,0.0,1.0
2013-04-04,15.12,15.15,14.87,15.02,8000,12.7865724344296,12.8119426178312,12.5751542394159,12.7020051564241,9459.92373017015,0.0,1.0
2013-04-05,15.46,15.57,14.85,14.85,26400,13.0741011796482,13.1671251854543,12.5582407838148,12.5582407838148,31217.7483095616,0.0,1.0
2013-04-08,15.36,15.46,15.04,15.37,8400,12.9895339016428,13.0741011796482,12.7189186120252,12.9979906294433,9932.91991667863,0.0,1.0
2013-04-09,15.08,15.35,15.01,15.35,11900,12.7527455232274,12.9810771738422,12.6935484286235,12.9810771738422,14071.6365486281,0.0,1.0
2013-04-10,15.48,15.52,15.18,15.18,3608,13.0910146352493,13.1248415464515,12.8373128012329,12.8373128012329,4266.42560230675,0.0,1.0
2013-04-11,15.37,15.43,15.27,15.34,2895,13.0571877240471,13.1081591790532,12.9722352990371,13.0317019965441,3407.78971248553,0.07,1.0
2013-04-12,15.15,15.28,15.02,15.24,5800,12.870292389025,12.9807305415381,12.7598542365119,12.9467495715341,6827.35071931467,0.0,1.0
2013-04-15,14.45,15.1399,14.36,15.1399,22400,12.2756254139545,12.861712194099,12.1991682314455,12.861712194099,26367.6993297671,0.0,1.0
2013-04-16,15.01,15.09,14.57,14.57,11600,12.7513589940109,12.819320934019,12.3775683239666,12.3775683239666,13654.7014386294,0.0,1.0
2013-04-17,14.68,15.86,14.58,14.89,23600,12.4710159914777,13.4734546065965,12.3860635664676,12.6494160839988,27780.2546510045,0.0,1.0
2013-04-18,14.68,15.03,14.6,15.01,13100,12.4710159914777,12.7683494790129,12.4030540514696,12.7513589940109,15420.3955901762,0.0,1.0
2013-04-19,15.19,15.2,14.58,14.72,22900,12.904273359029,12.91276860153,12.3860635664676,12.5049969614817,26956.2640469494,0.0,1.0
2013-04-22,14.9,15.43,14.661,15.14,12300,12.6579113264998,13.1081591790532,12.4548750307258,12.861797146524,14478.6920426846,0.0,1.0
2013-04-23,15.16,15.38,14.95,15.05,7900,12.878787631526,13.0656829665482,12.7003875390049,12.7853399640149,9299.32253148034,0.0,1.0
2013-04-24,15.23,15.317,15.11,15.28,7900,12.9382543290331,13.0121629387918,12.836311419021,12.9807305415381,9299.3225314803,0.0,1.0
2013-04-25,15.25,15.31,15.08,15.31,5400,12.9552448140351,13.0062162690411,12.810825691518,13.0062162690411,6356.49894556882,0.0,1.0
2013-04-26,14.81,15.22,14.66,15.22,28200,12.5814541439908,12.929759086532,12.4540255064757,12.929759086532,33195.0500490816,0.0,1.0
2013-04-29,14.92,15.16,14.81,14.94,12500,12.6749018115018,12.878787631526,12.5814541439908,12.6918922965039,14714.1179295575,0.0,1.0
2013-04-30,14.72,14.96,14.59,14.79,68600,12.5049969614817,12.7088827815059,12.3945588089686,12.5644636589888,80751.0791974116,0.0,1.0
2013-05-01,14.2,14.59,14.05,14.51,42300,12.0632443514294,12.3945588089686,11.9358157139143,12.3265968689606,49792.5750736224,0.0,1.0
2013-05-02,14.91,15.03,14.25,14.25,20500,12.6664065690008,12.7683494790129,12.1057205639344,12.1057205639344,24131.1534044744,0.0,1.0
2013-05-03,15.26,15.36,15.105,15.19,40600,12.9637400565361,13.0486924815461,12.8320637977705,12.904273359029,47791.4550352026,0.0,1.0
2013-05-06,14.94,15.3,14.78,15.3,18000,12.6918922965039,12.9977210265401,12.5559684164878,12.9977210265401,21188.3298185627,0.0,1.0
2013-05-07,14.78,14.87,14.64,14.76,11100,12.5559684164878,12.6324255989968,12.4370350214737,12.5389779314857,13066.136721447,0.0,1.0
2013-05-08,14.89,14.895,14.66,14.85,21000,12.6494160839988,12.6536637052493,12.4540255064757,12.6154351139948,24719.7181216566,0.0,1.0
2013-05-09,14.82,15.05,14.78,15.0,23900,12.5899493864918,12.7853399640149,12.5559684164878,12.7428637515099,28133.3934813139,0.0,1.0
2013-05-10,14.89,15.2,14.67,14.93,8200,12.6494160839988,12.91276860153,12.4625207489767,12.6833970540029,9652.46136178973,0.0,1.0
2013-05-13,14.57,14.915,14.39,14.915,15700,12.3775683239666,12.6706541902513,12.2246539589485,12.6706541902513,18480.9321195242,0.0,1.0
2013-05-14,14.75,14.81,14.5,14.62,23100,12.5304826889847,12.5814541439908,12.3181016264596,12.4200445364716,27191.6899338223,0.0,1.0
2013-05-15,14.71,14.76,14.415,14.65,8600,12.4965017189807,12.5389779314857,12.245892065201,12.4455302639747,10123.3131355356,0.0,1.0
2013-05-16,15.15,15.29,14.66,14.66,7000,12.870292389025,12.9892257840391,12.4540255064757,12.4540255064757,8239.90604055219,0.0,1.0
2013-05-17,15.3,15.32,14.83,15.19,17100,12.9977210265401,13.0147115115421,12.5984446289928,12.904273359029,20128.9133276346,0.0,1.0
2013-05-20,15.38,15.43,14.9775,15.19,15300,13.0656829665482,13.1081591790532,12.7237494558826,12.904273359029,18010.0803457783,0.0,1.0
2013-05-21,15.56,15.63,15.22,15.34,14300,13.2185973315663,13.2780640290733,12.929759086532,13.0317019965441,16832.9509114137,0.0,1.0
2013-05-22,15.16,15.52,15.07,15.52,33100,12.878787631526,13.1846163615622,12.8023304490169,13.1846163615622,38962.9842774682,0.0,1.0
2013-05-23,15.47,15.58,15.04,15.04,4400,13.1421401490572,13.2355878165683,12.7768447215139,12.7768447215139,5179.36951120424,0.0,1.0
2013-05-24,15.57,15.6299,15.4,15.4,23300,13.2270925740673,13.2779790766483,13.0826734515502,13.0826734515502,27427.1158206951,0.0,1.0
2013-05-28,15.97,16.27,15.68,15.86,25700,13.5669022741075,13.8217595491377,13.3205402415783,13.4734546065965,30252.2264631703,0.0,1.0
2013-05-29,15.6,15.79,15.48,15.79,10000,13.2525783015703,13.4139879090894,13.1506353915582,13.4139879090894,11771.294343646,0.0,1.0
2013-05-30,15.89,16.345,15.6,15.75,18000,13.4989403340995,13.8854738678953,13.2525783015703,13.3800069390854,21188.3298185628,0.0,1.0
2013-05-31,15.79,16.19,15.72,15.72,34400,13.4139879090894,13.7537976091297,13.3545212115824,13.3545212115824,40493.2525421423,0.0,1.0
2013-06-03,15.86,15.96,15.41,15.94,47900,13.4734546065965,13.5584070316065,13.0911686940512,13.5414165466045,56384.4999060642,0.0,1.0
2013-06-04,15.59,15.8,15.4,15.8,15600,13.2440830590693,13.4224831515904,13.0826734515502,13.4224831515904,18363.2191760877,0.0,1.0
2013-06-05,15.41,15.58,15.37,15.49,16400,13.0911686940512,13.2355878165683,13.0571877240471,13.1591306340592,19304.9227235794,0.0,1.0
2013-06-06,15.27,15.59,15.04,15.4,15000,12.9722352990371,13.2440830590693,12.7768447215139,13.0826734515502,17656.941515469,0.0,1.0
2013-06-07,15.2,15.7,15.008,15.44,14500,12.91276860153,13.3375307265804,12.7496599455107,13.1166544215542,17068.3767982867,0.0,1.0
2013-06-10,14.99,15.23,14.8,15.23,12900,12.7343685090089,12.9382543290331,12.5729589014898,12.9382543290331,15184.9697033033,0.0,1.0
2013-06-11,14.65,14.86,14.65,14.83,4500,12.4455302639747,12.6239303564958,12.4455302639747,12.5984446289928,5297.08245464068,0.0,1.0
2013-06-12,14.4,14.94,14.4,14.83,41100,12.2331492014495,12.6918922965039,12.2331492014495,12.5984446289928,48380.019752385,0.0,1.0
2013-06-13,14.4,14.55,14.3,14.45,25500,12.2331492014495,12.3605778389646,12.1481967764394,12.2756254139545,30016.8005762973,0.0,1.0
2013-06-14,14.07,14.35,13.96,14.35,20800,11.9528061989163,12.1906729889445,11.8593585314052,12.1906729889445,24484.2922347836,0.0,1.0
2013-06-17,13.99,14.416,13.82,14.28,32300,11.8848442589082,12.2467415894511,11.7404251363911,12.1312062914374,38021.2807299767,0.0,1.0
2013-06-18,14.15,14.77,13.8,14.77,26100,12.0207681389243,12.5474731739867,11.7234346513891,12.5474731739867,30723.0782369161,0.0,1.0
2013-06-19,14.05,14.29,13.875,14.29,19900,11.9358157139143,12.1397015339384,11.7871489701467,12.1397015339384,23424.8757438555,0.0,1.0
2013-06-20,13.92,14.07,13.84,13.84,20300,11.8253775614012,11.9528061989163,11.7574156213931,11.7574156213931,23895.7275176013,0.0,1.0
2013-06-21,13.83,14.07,13.38,13.99,107200,11.7489203788921,11.9528061989163,11.3666344663468,11.8848442589082,126188.275363885,0.0,1.0
2013-06-24,13.76,13.99,13.45,13.7,24700,11.6894536813851,11.8848442589082,11.4261011638539,11.638482226379,29075.0970288055,0.0,1.0
2013-06-25,14.04,14.13,13.57,13.89,32500,11.9273204714133,12.0037776539223,11.528044073866,11.7998918338982,38256.7066168494,0.0,1.0
2013-06-26,13.8,14.285,13.59,14.16,25200,11.7234346513891,12.1354539126879,11.545034558868,12.0292633814253,29663.6617459879,0.0,1.0
2013-06-27,13.82,14.02,13.645,13.87,43100,11.7404251363911,11.9103299864113,11.5917583926235,11.7829013488962,50734.2786211143,0.0,1.0
2013-06-28,13.45,13.85,13.45,13.75,195200,11.4261011638539,11.7659108638941,11.4261011638539,11.6809584388841,229775.665587969,0.0,1.0
2013-07-01,14.15,14.42,13.59,13.59,35000,12.0207681389243,12.2501396864515,11.545034558868,11.545034558868,41199.5302027611,0.0,1.0
2013-07-02,13.92,14.16,13.81,13.9875,26500,11.8253775614012,12.0292633814253,11.7319298938901,11.882720448283,31193.9300106618,0.0,1.0
2013-07-03,13.96,13.98,13.66,13.82,20900,11.8593585314052,11.8763490164072,11.604501256375,11.7404251363911,24602.0051782201,0.0,1.0
2013-07-05,14.46,14.46,13.66,14.19,11800,12.2841206564555,12.2841206564555,11.604501256375,12.0547491089284,13890.1273255023,0.0,1.0
2013-07-08,14.4,14.565,14.32,14.45,29500,12.2331492014495,12.3733207027161,12.1651872614415,12.2756254139545,34725.3183137557,0.0,1.0
2013-07-09,14.3,14.47,14.19,14.4,17000,12.1481967764394,12.2926158989565,12.0547491089284,12.2331492014495,20011.2003841982,0.0,1.0
2013-07-10,14.26,14.51,14.25,14.25,26400,12.1142158064354,12.3265968689606,12.1057205639344,12.1057205639344,31076.2170672254,0.0,1.0
2013-07-11,14.065,14.39,13.93,14.39,21200,12.0080252751728,12.2854947536251,11.892768722585,12.2854947536251,24831.5599915082,0.07,1.0
2013-07-12,14.01,14.1,13.9975,14.0,43000,11.9610689018963,12.0379066036215,11.9503969988789,11.9525313794824,50365.8999827759,0.0,1.0
2013-07-15,13.99,14.16,13.89,14.06,77000,11.9439938570685,12.089131738105,11.8586186329293,12.0037565139659,90190.0999691566,0.0,1.0
2013-07-16,14.03,14.14,13.9,14.02,36700,11.9781439467241,12.0720566932772,11.8671561553432,11.9696064243102,42986.7099852995,0.0,1.0
2013-07-17,14.18,14.31,14.03,14.15,31600,12.1062067829329,12.2171945743138,11.9781439467241,12.0805942156911,37013.0799873422,0.0,1.0
2013-07-18,14.25,14.49,14.07,14.09,55300,12.1659694398303,12.3708699777643,12.0122940363798,12.0293690812076,64772.8899778489,0.0,1.0
2013-07-19,14.48,14.7599,14.1,14.24,22900,12.3623324553503,12.6012977077159,12.0379066036215,12.1574319174164,26822.7699908273,0.0,1.0
2013-07-22,14.33,14.52,14.16,14.37,10100,12.2342696191416,12.396482545006,12.089131738105,12.2684197087973,11830.1299959543,0.0,1.0
2013-07-23,14.5,14.63,14.225,14.25,19000,12.3794075001782,12.4903952915591,12.1446256337955,12.1659694398303,22254.6999923893,0.0,1.0
2013-07-24,14.36,14.52,14.16,14.47,15100,12.2598821863834,12.396482545006,12.089131738105,12.3537949329364,17686.6299939515,0.0,1.0
2013-07-25,14.43,14.54,14.27,14.27,27100,12.3196448432808,12.4135575898338,12.1830444846581,12.1830444846581,31742.2299891447,0.0,1.0
2013-07-26,14.19,14.39,14.05,14.39,11800,12.1147443053468,12.2854947536251,11.995218991552,12.2854947536251,13821.3399952734,0.0,1.0
2013-07-29,13.93,14.08,13.87,14.01,12600,11.892768722585,12.0208315587937,11.8415435881015,11.9610689018963,14758.3799949529,0.0,1.0
2013-07-30,14.2,14.245,13.95,14.03,35000,12.1232818277607,12.1617006786233,11.9098437674128,11.9781439467241,40995.4999859804,0.0,1.0
2013-07-31,15.65,16.1,14.2,14.33,188900,13.3612225777785,13.7454110864047,12.1232818277607,12.2342696191416,221258.569924334,0.0,1.0
2013-08-01,15.81,16.1,15.59,15.88,33300,13.4978229364012,13.7454110864047,13.309997443295,13.5575855932986,39004.2899866613,0.0,1.0
2013-08-02,16.42,16.64,15.47,15.63,30100,14.01861180365,14.2064372967562,13.207547174328,13.3441475329507,35256.1299879433,0.0,1.0
2013-08-05,17.02,17.12,16.34,16.47,47900,14.530863148485,14.6162383726242,13.9503116243387,14.0612994157196,56105.2699808132,0.0,1.0
2013-08-06,17.02,17.32,16.98,17.02,53100,14.530863148485,14.7869888209025,14.4967130588293,14.530863148485,62196.0299787303,0.0,1.0
2013-08-07,17.16,17.32,17.04,17.04,16800,14.6503884622798,14.7869888209025,14.5479381933128,14.5479381933128,19677.8399932706,0.0,1.0
2013-08-08,16.8,17.3,16.75,17.3,9500,14.3430376553789,14.7699137760747,14.3003500433093,14.7699137760747,11127.3499961946,0.0,1.0
2013-08-09,16.98,17.0856,16.8,16.81,16500,14.4967130588293,14.5868692955203,14.3430376553789,14.3515751777928,19326.4499933908,0.0,1.0
2013-08-12,17.41,17.689,16.8806,16.94,19000,14.8638265226277,15.102023397976,14.411850086035,14.4625629691737,22254.6999923894,0.0,1.0
2013-08-13,16.91,17.575,16.9,17.47,23400,14.4369504019319,15.0046956424573,14.428412879518,14.9150516571112,27408.4199906269,0.0,1.0
2013-08-14,16.5,17.02,16.44,16.96,28900,14.0869119829614,14.530863148485,14.0356868484779,14.4796380140015,33850.5699884237,0.0,1.0
2013-08-15,16.52,16.87,16.15,16.3,63000,14.1039870277892,14.4028003122763,13.7880986984743,13.9161615346831,73791.8999747647,0.0,1.0
2013-08-16,16.81,16.81,16.37,16.4,21600,14.3515751777928,14.3515751777928,13.9759241915805,14.0015367588222,25300.0799913478,0.0,1.0
2013-08-19,17.11,17.403,16.8,16.8,20700,14.6077008502102,14.857850256938,14.3430376553789,14.3430376553789,24245.9099917085,0.0,1.0
2013-08-20,17.53,17.71,17.0,17.14,28300,14.9662767915947,15.1199521950452,14.5137881036572,14.633313417452,33147.7899886642,0.0,1.0
2013-08-21,17.79,17.97,17.38,17.53,38800,15.1882523743565,15.341927777807,14.838213955386,14.9662767915947,45446.4399844584,0.0,1.0
2013-08-22,18.1,18.2,17.82,17.82,12500,15.4529155691879,15.5382907933271,15.2138649415983,15.2138649415983,14641.249994993,0.0,1.0
2013-08-23,18.09,18.4199,17.9,18.1,17700,15.444378046774,15.7260309112091,15.2821651209096,15.4529155691879,20732.0099929101,0.0,1.0
2013-08-26,17.98,18.08,17.75,18.08,21500,15.3504653002209,15.4358405243601,15.1541022847009,15.4358405243601,25182.949991388,0.0,1.0
2013-08-27,17.9,18.07,17.59,17.73,26100,15.2821651209096,15.4273030019462,15.0175019260782,15.137027239873,30570.9299895454,0.0,1.0
2013-08-28,17.91,18.02,17.84,17.9,9100,15.2907026433235,15.3846153898766,15.2309399864261,15.2821651209096,10658.8299963549,0.0,1.0
2013-08-29,17.94,17.96,17.85,17.92,6900,15.3163152105653,15.3333902553931,15.23947750884,15.2992401657374,8081.96999723612,0.0,1.0
2013-08-30,18.0,18.0,17.75,17.94,53500,15.3675403450488,15.3675403450488,15.1541022847009,15.3163152105653,62664.5499785699,0.0,1.0
2013-09-03,17.65,18.1,17.6,18.1,16700,15.0687270605617,15.4529155691879,15.0260394484921,15.4529155691879,19560.7099933107,0.0,1.0
2013-09-04,17.37,18.08,17.31,17.69,11800,14.8296764329721,15.4358405243601,14.7784512984886,15.1028771502174,13821.3399952734,0.0,1.0
2013-09-05,17.2,17.75,17.12,17.44,56400,14.6845385519355,15.1541022847009,14.6162383726242,14.8894390898695,66061.3199774084,0.0,1.0
2013-09-06,17.33,17.34,17.0,17.23,6400,14.7955263433164,14.8040638657303,14.5137881036572,14.7101511191772,7496.31999743641,0.0,1.0
2013-09-09,17.57,17.58,17.101,17.35,8900,15.0004268812504,15.0089644036643,14.6000170800377,14.8126013881442,10424.569996435,0.0,1.0
2013-09-10,17.65,17.7,17.07,17.61,14800,15.0687270605617,15.1114146726313,14.5735507605546,15.034576970906,17335.2399940717,0.0,1.0
2013-09-11,17.33,17.61,17.2,17.55,6200,14.7955263433164,15.034576970906,14.6845385519355,14.9833518364225,7262.05999751653,0.0,1.0
2013-09-12,17.2,17.52,17.05,17.28,21800,14.6845385519355,14.9577392691808,14.5564757157267,14.7528387312468,25534.3399912678,0.0,1.0
2013-09-13,17.18,17.78,17.055,17.28,22800,14.6674635071077,15.1797148519426,14.5607444769337,14.7528387312468,26705.6399908672,0.0,1.0
2013-09-16,17.28,17.44,17.13,17.43,10300,14.7528387312468,14.8894390898695,14.6247758950381,14.8809015674556,12064.3899958742,0.0,1.0
2013-09-17,17.53,17.54,17.25,17.3701,12100,14.9662767915947,14.9748143140086,14.7272261640051,14.8297618081962,14172.7299951532,0.0,1.0
2013-09-18,17.8,17.8,17.12,17.5,21800,15.1967898967704,15.1967898967704,14.6162383726242,14.940664224353,25534.3399912679,0.0,1.0
2013-09-19,17.5,17.8,17.23,17.8,7200,14.940664224353,15.1967898967704,14.7101511191772,15.1967898967704,8433.35999711595,0.0,1.0
2013-09-20,17.59,17.83,17.45,17.5,74800,15.0175019260782,15.2224024640122,14.8979766122834,14.940664224353,87613.2399700382,0.0,1.0
2013-09-23,17.48,17.76,17.436,17.65,12800,14.9235891795251,15.1626398071148,14.8860240809039,15.0687270605617,14992.6399948729,0.0,1.0
2013-09-24,17.5,17.589,17.28,17.31,7200,14.940664224353,15.0166481738368,14.7528387312468,14.7784512984886,8433.35999711595,0.0,1.0
2013-09-25,17.656,17.73,17.431,17.431,12200,15.0738495740101,15.137027239873,14.8817553196969,14.8817553196969,14289.8599951131,0.0,1.0
2013-09-26,17.5,17.58,17.11,17.58,18300,14.940664224353,15.0089644036643,14.6077008502102,15.0089644036643,21434.7899926697,0.0,1.0
2013-09-27,17.39,17.48,17.05,17.35,6000,14.8467514777999,14.9235891795251,14.5564757157267,14.8126013881442,7027.79999759664,0.0,1.0
2013-09-30,17.44,17.61,17.3,17.3,29500,14.8894390898695,15.034576970906,14.7699137760747,14.7699137760747,34553.3499881834,0.0,1.0
2013-10-01,17.45,17.45,17.3,17.4,20300,14.8979766122834,14.8979766122834,14.7699137760747,14.8552890002138,23777.3899918686,0.0,1.0
2013-10-02,17.31,17.4,17.23,17.28,20200,14.7784512984886,14.8552890002138,14.7101511191772,14.7528387312468,23660.2599919086,0.0,1.0
2013-10-03,17.33,17.42,17.25,17.33,73500,14.7955263433164,14.8723640450416,14.7272261640051,14.7955263433164,86090.5499705588,0.0,1.0
2013-10-04,17.93,17.98,17.3,17.3,6800,15.3077776881514,15.3504653002209,14.7699137760747,14.7699137760747,7964.83999727617,0.0,1.0
2013-10-07,17.4,17.93,17.03,17.8,53000,14.8552890002138,15.3077776881514,14.5394006708989,15.1967898967704,62078.8999787704,0.0,1.0
2013-10-08,17.31,17.45,17.14,17.45,13000,14.7784512984886,14.8979766122834,14.633313417452,14.8979766122834,15226.8999947927,0.0,1.0
2013-10-09,17.45,17.51,17.3,17.43,21800,14.8979766122834,14.9492017467669,14.7699137760747,14.8809015674556,25534.3399912678,0.0,1.0
2013-10-10,17.49,17.75,17.4,17.59,57600,14.9918893588365,15.2147533515922,14.9147441305749,15.0776062791271,67197.9345556073,0.07,1.0
2013-10-11,18.0,18.14,17.39,17.39,18800,15.4290456523188,15.5490493407258,14.9061724385458,14.9061724385458,21932.659195233,0.0,1.0
2013-10-14,18.12,18.19,17.91,18.015,16500,15.5319059566676,15.5919078008711,15.3519004240572,15.4419031903624,19249.4083362417,0.0,1.0
2013-10-15,18.35,18.89,18.21,18.89,48800,15.7290548733361,16.1919262429057,15.6090511849292,16.1919262429057,56931.5834429453,0.0,1.0
2013-10-16,18.03,18.43,18.01,18.42,14800,15.454760728406,15.7976284095687,15.4376173443479,15.7890567175396,17266.1359622047,0.0,1.0
2013-10-17,18.02,18.17,17.95,18.0,29200,15.446189036377,15.574764416813,15.3861871921735,15.4290456523188,34065.6196011065,0.0,1.0
2013-10-18,18.01,18.23,17.81,18.23,52300,15.4376173443479,15.6261945689873,15.2661835037666,15.6261945689873,61014.7912718449,0.0,1.0
2013-10-21,18.05,18.11,17.95,18.1,47100,15.4719041124642,15.5233342646386,15.3861871921735,15.5147625726095,54948.311068908,0.0,1.0
2013-10-22,18.1,18.27,17.94,18.08,37500,15.5147625726095,15.6604813371036,15.3776155001444,15.4976191885514,43748.6553096402,0.0,1.0
2013-10-23,18.05,18.13,17.99,18.0,17100,15.4719041124642,15.5404776486967,15.4204739602898,15.4290456523188,19949.3868211959,0.0,1.0
2013-10-24,18.32,18.34,18.05,18.05,11600,15.7033397972489,15.7204831813071,15.4719041124642,15.4719041124642,13532.9173757821,0.0,1.0
2013-10-25,18.39,18.45,18.3499,18.42,60800,15.7633416414524,15.8147717936268,15.7289691564159,15.7890567175396,70931.1531420301,0.0,1.0
2013-10-28,18.39,18.45,18.39,18.39,55300,15.7633416414524,15.8147717936268,15.7633416414524,15.7633416414524,64514.6836966162,0.0,1.0
2013-10-29,18.27,18.38,17.13,18.29,55300,15.6604813371036,15.7547699494233,14.6833084457901,15.6776247211617,64514.6836966162,0.0,1.0
2013-10-30,20.85,21.13,19.26,19.26,221700,17.8719778806026,18.1119852574165,16.5090788479812,16.5090788479812,258642.050190594,0.0,1.0
2013-10-31,21.04,21.23,20.5776,20.99,143300,18.0348400291549,18.1977021777072,17.6384849897309,17.9919815690096,167178.194823239,0.0,1.0
2013-11-01,21.16,21.25,20.83,21.0,40000,18.1377003335037,18.2148455617653,17.8548344965445,18.0005532610386,46665.2323302829,0.0,1.0
2013-11-04,21.18,21.58,20.968,21.36,95000,18.1548437175618,18.4977113987245,17.9731238465456,18.309134174085,110829.926784422,0.0,1.0
2013-11-05,21.05,21.4063,20.89,21.14,68200,18.043411721184,18.3488211081796,17.9062646487189,18.1205569494456,79564.2211231322,0.0,1.0
2013-11-06,21.26,21.38,20.94,21.26,29700,18.2234172537944,18.3262775581431,17.9491231088642,18.2234172537944,34648.935005235,0.0,1.0
2013-11-07,21.07,21.33,20.39,21.3,37600,18.0605551052421,18.2834190979978,17.4776800472656,18.2577040219106,43865.318390466,0.0,1.0
2013-11-08,21.37,21.5,21.0,21.05,34500,18.3177058661141,18.4291378624919,18.0005532610386,18.043411721184,40248.762884869,0.0,1.0
2013-11-11,21.3,21.65,21.0,21.5,65800,18.2577040219106,18.5577132429279,18.0005532610386,18.4291378624919,76764.3071833155,0.0,1.0
2013-11-12,21.48,21.49,20.46,21.34,73400,18.4119944784338,18.4205661704629,17.5376818914691,18.2919907900269,85630.7013260692,0.0,1.0
2013-11-13,21.47,21.49,21.09,21.41,15500,18.4034227864047,18.4205661704629,18.0776984893002,18.3519926342303,18082.7775279847,0.0,1.0
2013-11-14,21.17,21.48,20.93,21.47,21400,18.1462720255328,18.4119944784338,17.9405514168352,18.4034227864047,24965.8992967013,0.0,1.0
2013-11-15,21.22,21.39,20.93,21.13,18900,18.1891304856781,18.3348492501722,17.9405514168352,18.1119852574165,22049.3222760587,0.0,1.0
2013-11-18,21.55,21.8375,21.05,21.05,27700,18.4719963226373,18.7184324684729,18.043411721184,18.043411721184,32315.6733887209,0.0,1.0
2013-11-19,21.28,21.66,21.04,21.49,20500,18.2405606378525,18.566284934957,18.0348400291549,18.4205661704629,23915.93156927,0.0,1.0
2013-11-20,21.24,21.31,20.87,21.22,17800,18.2062738697362,18.2662757139397,17.8891212646608,18.1891304856781,20766.0283869759,0.0,1.0
2013-11-21,21.43,21.54,21.3,21.33,21000,18.3691360182885,18.4634246306082,18.2577040219106,18.2834190979978,24499.2469733985,0.0,1.0
2013-11-22,21.69,21.99,21.03,21.51,36000,18.5920000110442,18.8491507719162,18.0262683371258,18.437709554521,41998.7090972546,0.0,1.0
2013-11-25,21.57,22.8,21.55,21.88,80000,18.4891397066954,19.5434578262705,18.4719963226373,18.7548621595964,93330.4646605658,0.0,1.0
2013-11-26,21.55,21.9099,21.53,21.53,30200,18.4719963226373,18.7804915187634,18.4548529385791,18.4548529385791,35232.2504093636,0.0,1.0
2013-11-27,22.37,22.58,21.5,21.5,50500,19.1748750690207,19.3548806016311,18.4291378624919,18.4291378624919,58914.8558169821,0.0,1.0
2013-11-29,22.73,22.998,22.37,22.6,76300,19.4834559820671,19.713177328446,19.1748750690207,19.3720239856892,89013.9306700145,0.0,1.0
2013-12-02,22.7,22.93,22.28,22.62,65600,19.4577409059799,19.6548898226484,19.0977298407591,19.3891673697473,76530.9810216638,0.0,1.0
2013-12-03,22.76,23.03,22.66,22.9,28800,19.5091710581543,19.740606742939,19.4234541378636,19.6291747465612,33598.9672778036,0.0,1.0
2013-12-04,22.4,22.73,22.29,22.73,19800,19.2005901451079,19.4834559820671,19.1063015327882,19.4834559820671,23099.29000349,0.0,1.0
2013-12-05,22.5,22.5,22.05,22.49,7400,19.2863070653985,19.2863070653985,18.9005809240906,19.2777353733695,8633.06798110236,0.0,1.0
2013-12-06,21.26,22.7,21.24,22.7,29000,18.2234172537944,19.4577409059799,18.2062738697362,19.4577409059799,33832.293439455,0.0,1.0
2013-12-09,21.4,21.4499,21.1,21.39,42100,18.3434209422013,18.3861936854263,18.0862701813293,18.3348492501722,49115.1570276227,0.0,1.0
2013-12-10,20.73,21.39,20.46,21.33,34000,17.7691175762539,18.3348492501722,17.5376818914691,18.2834190979978,39665.4474807404,0.0,1.0
2013-12-11,20.69,21.07,20.56,20.81,19400,17.7348308081376,18.0605551052421,17.6233988117597,17.8376911124864,22632.6376801872,0.0,1.0
2013-12-12,20.81,21.11,20.64,20.64,30400,17.8376911124864,18.0948418733584,17.6919723479923,17.6919723479923,35465.576571015,0.0,1.0
2013-12-13,21.16,21.38,20.76,20.88,35300,18.1377003335037,18.3262775581431,17.7948326523411,17.8976929566898,41182.0675314747,0.0,1.0
2013-12-16,21.01,21.18,20.81,21.1,40200,18.0091249530677,18.1548437175618,17.8376911124864,18.0862701813293,46898.5584919343,0.0,1.0
2013-12-17,21.31,21.5,20.86,21.0,21000,18.2662757139397,18.4291378624919,17.8805495726317,18.0005532610386,24499.2469733985,0.0,1.0
2013-12-18,21.45,21.56,20.96,21.39,19600,18.3862794023466,18.4805680146663,17.9662664929224,18.3348492501722,22865.9638418386,0.0,1.0
2013-12-19,21.3,21.5,20.72,21.5,20400,18.2577040219106,18.4291378624919,17.7605458842248,18.4291378624919,23799.2684884443,0.0,1.0
2013-12-20,21.5,21.62,21.141,21.38,91200,18.4291378624919,18.5319981668407,18.1214141186485,18.3262775581431,106396.729713045,0.0,1.0
2013-12-23,21.77,21.95,21.2,21.47,27400,18.6605735472767,18.8148640037999,18.17198710162,18.4034227864047,31965.6841462438,0.0,1.0
2013-12-24,21.73,21.75,21.71,21.71,5100,18.6262867791605,18.6434301632186,18.6091433951023,18.6091433951023,5949.81712211106,0.0,1.0
2013-12-26,21.6,21.77,21.56,21.77,10800,18.5148547827826,18.6605735472767,18.4805680146663,18.6605735472767,12599.6127291764,0.0,1.0
2013-12-27,21.57,21.77,21.401,21.68,64700,18.4891397066954,18.6605735472767,18.3442781114042,18.5834283190151,75481.0132942326,0.0,1.0
2013-12-30,21.3,21.7,21.09,21.6,13300,18.2577040219106,18.6005717030733,18.0776984893002,18.5148547827826,15516.1897498191,0.0,1.0
2013-12-31,21.31,21.51,21.21,21.3,31200,18.2662757139397,18.437709554521,18.180558793649,18.2577040219106,36398.8812176207,0.0,1.0
2014-01-02,21.35,21.84,21.2,21.36,32900,18.3005624820559,18.7205753914802,18.17198710162,18.309134174085,38382.1535916578,0.0,1.0
2014-01-03,21.71,21.89,21.36,21.36,10200,18.6091433951023,18.7634338516255,18.309134174085,18.309134174085,11899.6342442222,0.0,1.0
2014-01-06,21.31,22.0,21.3,21.53,14700,18.2662757139397,18.8577224639452,18.2577040219106,18.4548529385791,17149.472881379,0.0,1.0
2014-01-07,21.49,21.55,21.3,21.33,8700,18.4205661704629,18.4719963226373,18.2577040219106,18.2834190979978,10149.6880318365,0.0,1.0
2014-01-08,21.44,21.539,21.3,21.5,41000,18.3777077103175,18.4625674614053,18.2577040219106,18.4291378624919,47831.8631385401,0.0,1.0
2014-01-09,21.42,21.54,21.276,21.45,10100,18.3605643262594,18.4634246306082,18.2371319610409,18.3862794023466,11782.9711633964,0.0,1.0
2014-01-10,21.45,21.46,21.27,21.39,23200,18.3862794023466,18.3948510943757,18.2319889458234,18.3348492501722,27065.8347515641,0.0,1.0
2014-01-13,21.23,21.51,20.996,21.3,24400,18.2577040219106,18.4985027560668,18.0564650797944,18.3179037054497,28372.2421712143,0.07,1.0
2014-01-14,21.375,21.55,21.2,21.38,16800,18.3824033663843,18.5329025752319,18.2319041575367,18.38670334378,19534.9864129672,0.0,1.0
2014-01-15,21.38,21.515,21.34,21.35,20400,18.38670334378,18.5028027334624,18.3523035246148,18.3609034794061,23721.0549300315,0.0,1.0
2014-01-16,21.28,21.47,21.16,21.31,18800,18.3007037958671,18.4641029369016,18.1975043383716,18.3265036602409,21860.5800335585,0.0,1.0
2014-01-17,21.06,21.32,20.87,21.32,48800,18.1115047904587,18.3351036150322,17.9481056494241,18.3351036150322,56744.4843424284,0.0,1.0
2014-01-21,21.08,21.1,20.632,21.09,30900,18.1287047000413,18.1459046096238,17.7434267253914,18.1373046548325,35930.4214381359,0.0,1.0
2014-01-22,21.08,21.18,20.82,21.01,190900,18.1287047000413,18.2147042479542,17.9051058754677,18.0685050165022,221977.911085442,0.0,1.0
2014-01-23,20.47,21.1299,20.45,21.02,18800,17.6041074577725,18.1716184744498,17.5869075481899,18.0771049712935,21860.5800335585,0.0,1.0
2014-01-24,20.19,20.45,20.16,20.44,18700,17.3633087236164,17.5869075481899,17.3375088592425,17.5783075933986,21744.3003525289,0.0,1.0
2014-01-27,19.5,21.25,19.5,20.35,41700,16.7699118430173,18.2749039314932,16.7699118430173,17.500908000277,48488.6269893292,0.0,1.0
2014-01-28,19.68,19.92,19.43,19.61,34100,16.9247110292605,17.1311099442515,16.7097121594783,16.8645113457215,39651.3712310822,0.0,1.0
2014-01-29,19.24,19.53,19.182,19.53,20100,16.5463130184437,16.7957117073912,16.4964332806542,16.7957117073912,23372.2158869429,0.0,1.0
2014-01-30,19.48,19.55,19.22,19.39,33700,16.7527119334347,16.8129116169737,16.5291131088611,16.6753123403131,39186.2525069639,0.0,1.0
2014-01-31,19.17,19.42,19.15,19.24,41900,16.4861133349047,16.701112204687,16.4689134253221,16.5463130184437,48721.1863513883,0.0,1.0
2014-02-03,18.19,19.27,18.12,19.02,63300,15.6433177653582,16.5721128828176,15.5831180818191,16.3571140130353,73605.0380917155,0.0,1.0
2014-02-04,18.07,18.3573,17.813,18.18,39000,15.5401183078627,15.7871950090165,15.3190994697265,15.6347178105669,45349.0756015309,0.0,1.0
2014-02-05,17.94,18.11,17.8,18.03,25800,15.4283188955759,15.5745181270278,15.3079195284978,15.5057184886975,30000.1577056282,0.0,1.0
2014-02-06,18.19,18.39,17.98,18.05,26100,15.6433177653582,15.815316861184,15.4627187147411,15.5229183982801,30348.9967487168,0.0,1.0
2014-02-07,18.31,18.3596,17.94,18.23,24700,15.7465172228537,15.7891729986185,15.4283188955759,15.6777175845233,28721.0812143029,0.0,1.0
2014-02-10,18.46,18.54,18.0101,18.34,75800,15.875516544723,15.9443161830534,15.4886045786629,15.7723170872275,88139.9982204116,0.0,1.0
2014-02-11,18.75,18.81,18.35,18.61,41300,16.1249152336705,16.1765149624182,15.7809170420188,16.0045158665924,48023.5082652109,0.0,1.0
2014-02-12,18.82,19.14,18.56,18.69,29800,16.1851149172095,16.4603134705308,15.9615160926359,16.0733155049227,34651.3449468108,0.0,1.0
2014-02-13,19.72,20.268,19.5,19.5,132900,16.9591108484257,17.4303883709884,16.7699118430173,16.7699118430173,154535.696088294,0.0,1.0
2014-02-14,19.55,19.8,19.42,19.75,35100,16.8129116169737,17.027910486756,16.701112204687,16.9849107127996,40814.1680413779,0.0,1.0
2014-02-18,19.59,19.75,19.426,19.47,14700,16.8473114361389,16.9849107127996,16.7062721775617,16.7441119786434,17093.1131113463,0.0,1.0
2014-02-19,19.48,19.72,19.42,19.47,69000,16.7527119334347,16.9591108484257,16.701112204687,16.7441119786434,80232.9799104009,0.0,1.0
2014-02-20,19.64,19.69,19.51,19.51,18400,16.8903112100954,16.9333109840518,16.7785117978086,16.7785117978086,21395.4613094402,0.0,1.0
2014-02-21,19.17,19.65,19.08,19.64,50100,16.4861133349047,16.8989111648866,16.4087137417831,16.8903112100954,58256.1201958128,0.0,1.0
2014-02-24,19.51,19.59,19.2,19.25,21900,16.7785117978086,16.8473114361389,16.5119131992786,16.554912973235,25465.250145475,0.0,1.0
2014-02-25,19.37,19.55,19.26,19.49,13400,16.6581124307305,16.8129116169737,16.5635129280263,16.761311888226,15581.4772579619,0.0,1.0
2014-02-26,19.15,19.44,18.89,19.4,27300,16.4689134253221,16.7183121142695,16.2453146007485,16.6839122951044,31744.3529210717,0.0,1.0
2014-02-27,19.08,19.17,18.9999,19.12,72900,16.4087137417831,16.4861133349047,16.3398281039048,16.4431135609482,84767.8874705538,0.0,1.0
2014-02-28,19.0,19.15,18.88,19.15,23800,16.3399141034527,16.4689134253221,16.2367146459572,16.4689134253221,27674.5640850369,0.0,1.0
2014-03-03,18.68,18.87,18.45,18.87,30200,16.0647155501314,16.228114691166,15.8669165899317,16.228114691166,35116.4636709292,0.0,1.0
2014-03-04,18.99,19.228,18.87,18.87,45400,16.3313141486614,16.5359930726942,16.228114691166,16.228114691166,52790.9751874234,0.0,1.0
2014-03-05,18.98,19.1,18.83,18.96,21700,16.3227141938702,16.4259136513657,16.1937148720008,16.3055142842876,25232.6907834159,0.0,1.0
2014-03-06,18.9,19.05,18.84,18.97,10600,16.2539145555398,16.3829138774092,16.2023148267921,16.3141142390789,12325.6461891341,0.0,1.0
2014-03-07,19.07,19.1,18.91,19.0,52800,16.4001137869918,16.4259136513657,16.2625145103311,16.3399141034527,61395.671583611,0.0,1.0
2014-03-10,19.0,19.078,18.92,18.96,24000,16.3399141034527,16.4069937508248,16.2711144651224,16.3055142842876,27907.123447096,0.0,1.0
2014-03-11,18.98,19.1,18.8,19.01,30600,16.3227141938702,16.4259136513657,16.1679150076269,16.348514058244,35581.5823950473,0.0,1.0
2014-03-12,19.5,19.59,18.81,18.99,261900,16.7699118430173,16.8473114361389,16.1765149624182,16.3313141486614,304536.484616434,0.0,1.0
2014-03-13,19.64,19.79,19.516,19.67,28200,16.8903112100954,17.0193105319647,16.7836717706834,16.9161110744692,32790.8700503377,0.0,1.0
2014-03-14,19.86,19.8999,19.61,19.61,16500,17.0795102155038,17.113824035121,16.8645113457215,16.8645113457215,19186.1473698784,0.0,1.0
2014-03-17,20.45,20.46,19.88,19.94,36400,17.5869075481899,17.5955075029812,17.0967101250863,17.1483098538341,42325.8038947623,0.0,1.0
2014-03-18,20.78,20.89,20.57,20.57,17800,17.8707060563025,17.9653055590067,17.6901070056854,17.6901070056854,20697.7832232629,0.0,1.0
2014-03-19,20.66,20.78,20.62,20.73,22300,17.767506598807,17.8707060563025,17.7331067796419,17.8277062823461,25930.3688695934,0.0,1.0
2014-03-20,20.92,21.0,20.67,20.7,19800,17.9911054233806,18.0599050617109,17.7761065535983,17.8019064179722,23023.3768438542,0.0,1.0
2014-03-21,21.06,21.15,20.71,21.0,41400,18.1115047904587,18.1889043835803,17.8105063727635,18.0599050617109,48139.7879462405,0.0,1.0
2014-03-24,21.05,21.2,20.81,21.07,17600,18.1029048356674,18.2319041575367,17.8965059206764,18.12010474525,20465.2238612037,0.0,1.0
2014-03-25,21.36,21.5,20.88,21.18,18900,18.3695034341974,18.4899028012755,17.9567056042154,18.2147042479542,21976.8597145881,0.0,1.0
2014-03-26,21.33,21.75,21.25,21.5,31100,18.3437035698235,18.7049016710577,18.2749039314932,18.4899028012755,36162.9808001952,0.0,1.0
2014-03-27,21.11,21.52,20.89,21.41,29100,18.1545045644151,18.507102710858,17.9653055590067,18.4125032081539,33837.3871796039,0.0,1.0
2014-03-28,21.4,21.69,21.06,21.06,20700,18.4039032533626,18.65330194231,18.1115047904587,18.1115047904587,24069.8939731202,0.0,1.0
2014-03-31,21.9,22.1,21.43,21.44,42300,18.8339009929271,19.0059000887529,18.4297031177364,18.4383030725277,49186.3050755067,0.0,1.0
2014-04-01,22.52,22.62,22.02,22.02,57500,19.3670981899871,19.4530977379001,18.9371004504226,18.9371004504226,66860.8165920009,0.0,1.0
2014-04-02,22.62,22.6799,22.37,22.5,23200,19.4530977379001,19.5046114670999,19.2380988681178,19.3498982804046,26976.8859988594,0.0,1.0
2014-04-03,23.22,23.3,22.61,22.61,59600,19.9690950253775,20.0378946637078,19.4444977831088,19.4444977831088,69302.6898936217,0.0,1.0
2014-04-04,22.94,23.72,22.77,23.41,46000,19.7282962912214,20.3990927649421,19.5820970597694,20.132494166412,53488.6532736005,0.0,1.0
2014-04-07,23.1,23.46,22.96,22.98,178400,19.865895567882,20.1754939403685,19.7454962008039,19.7626961103865,207442.950956747,0.0,1.0
2014-04-08,23.17,24.0,22.3175,23.05,29800,19.9260952514211,20.6398914990982,19.1929491054635,19.8228957939256,34651.3449468107,0.0,1.0
2014-04-09,23.21,23.39,22.97,23.31,49700,19.9604950705862,20.1152942568295,19.7540961555952,20.0464946184991,57791.0014716946,0.0,1.0
2014-04-10,22.95,23.24,22.94,23.24,120800,19.7368962460127,19.9862949349601,19.7282962912214,19.9862949349601,140465.854683716,0.0,1.0
2014-04-11,22.71,23.04,22.03,22.73,215600,19.5906970145607,19.8753702868991,19.0040975442876,19.607949940157,249928.626651766,0.07,1.0
2014-04-14,23.19,23.2472,22.8,22.99,70500,20.0047672288711,20.0541105960764,19.6683351797439,19.8322379729084,81725.2698467044,0.0,1.0
2014-04-15,23.37,23.5,22.81,23.25,53100,20.1600435592375,20.2721875756132,19.676961642542,20.0565260056599,61554.7777143263,0.0,1.0
2014-04-16,23.49,23.62,23.21,23.62,32000,20.2635611128151,20.3757051291908,20.0220201544674,20.3757051291908,37095.1579446034,0.0,1.0
2014-04-17,23.46,23.93,23.36,23.49,50600,20.2376817244207,20.643125475933,20.1514170964394,20.2635611128151,58656.7184999042,0.0,1.0
2014-04-21,23.55,23.93,23.1101,23.64,26200,20.3153198896039,20.643125475933,19.935841791114,20.3929580547871,30371.6605671441,0.0,1.0
2014-04-22,23.65,23.75,23.47,23.6,21600,20.4015845175852,20.4878491455666,20.2463081872188,20.3584522035946,25039.2316126073,0.0,1.0
2014-04-23,23.095,23.6,22.91,23.53,27500,19.9228158322888,20.3584522035946,19.7632262705234,20.2980669640076,31878.6513586436,0.0,1.0
2014-04-24,22.56,23.31,22.55,23.31,17300,19.4613000725887,20.1082847824487,19.4526736097906,20.1082847824487,20054.5697638012,0.0,1.0
2014-04-25,21.72,22.54,21.66,22.5,26600,18.7366771975455,19.4440471469924,18.6849184207567,19.4095412957999,30835.3500414516,0.0,1.0
2014-04-28,22.09,23.12,21.91,21.97,73000,19.0558563210764,19.9443819892842,18.90057999071,18.9523387674988,84623.3290611267,0.0,1.0
2014-04-29,22.04,22.66,21.9,22.28,30900,19.0127240070858,19.54756470057,18.8919535279119,19.219759114241,35820.0118902576,0.0,1.0
2014-04-30,21.76,22.43,21.401,22.43,125400,18.771183048738,19.349156056213,18.4614930342851,19.349156056213,145366.650195415,0.0,1.0
2014-05-01,20.98,22.04,20.98,21.7,102200,18.0983189504836,19.0127240070858,18.0983189504836,18.7194242719492,118472.660685577,0.0,1.0
2014-05-02,21.23,21.72,20.77,21.11,39700,18.313980520437,18.7366771975455,17.9171632317228,18.2104629668594,46021.1803250236,0.0,1.0
2014-05-05,20.11,20.96,19.96,20.96,101600,17.3478166870461,18.0810660248874,17.2184197450741,18.0810660248874,117777.126474116,0.0,1.0
2014-05-06,19.8,20.06,19.57,19.99,63700,17.0803963403039,17.3046843730554,16.8819876959469,17.2442991334684,73842.5487834763,0.0,1.0
2014-05-07,20.31,20.35,19.806,19.94,37800,17.5203459430087,17.5548517942013,17.0855722179828,17.2011668194778,43818.6553220628,0.0,1.0
2014-05-08,20.05,20.33,19.83,20.33,36600,17.2960579102573,17.537598868605,17.1062757286983,17.537598868605,42427.58689914,0.0,1.0
2014-05-09,20.46,20.47,19.74,19.95,31400,17.6497428849807,17.6583693477788,17.0286375635151,17.2097932822759,36399.6237331421,0.0,1.0
2014-05-12,20.81,21.0716,20.34,20.4,51100,17.9516690829154,18.1773373497145,17.5462253314031,17.5979841081919,59236.3303427885,0.0,1.0
2014-05-13,20.98,21.08,20.62,20.86,36600,18.0983189504836,18.184583578465,17.7877662897508,17.994801396906,42427.5868991403,0.0,1.0
2014-05-14,20.68,21.13,20.31,21.0,46400,17.8395250665396,18.2277158924556,17.5203459430087,18.1155718760799,53787.9790196751,0.0,1.0
2014-05-15,20.93,21.06,20.2,20.66,46800,18.055186636493,18.1673306528687,17.4254548522293,17.8222721409434,54251.6684939824,0.0,1.0
2014-05-16,21.08,21.08,20.59,20.84,26400,18.184583578465,18.184583578465,17.7618869013564,17.9775484713098,30603.5053042978,0.0,1.0
2014-05-19,23.2,23.27,21.1,21.22,64800,20.0133936916692,20.0737789312562,18.2018365040612,18.3053540576388,75117.6948378221,0.0,1.0
2014-05-20,22.99,23.28,22.5,23.27,52900,19.8322379729084,20.0824053940543,19.4095412957999,20.0737789312562,61322.9329771726,0.0,1.0
2014-05-21,23.07,23.21,22.72,23.2,31000,19.9012496752935,20.0220201544674,19.5993234773588,20.0133936916692,35935.9342588346,0.0,1.0
2014-05-22,23.53,23.725,22.85,23.22,34800,20.2980669640076,20.4662829885712,19.7114674937346,20.0306466172655,40340.9842647563,0.0,1.0
2014-05-23,23.98,24.0,23.0,23.42,37500,20.6862577899236,20.7035107155199,19.8408644357066,20.2031758732282,43470.8882163322,0.0,1.0
2014-05-27,24.88,24.94,23.89,24.1,40000,21.4626394417556,21.5143982185444,20.6086196247404,20.7897753435012,46368.9474307543,0.0,1.0
2014-05-28,26.23,26.25,24.782,25.0,77200,22.6272119195036,22.6444648450999,21.3781001063339,21.5661569953332,89492.0685413558,0.0,1.0
2014-05-29,27.18,27.23,26.3,26.35,62500,23.4467258853263,23.489858199317,22.6875971590906,22.7307294730812,72451.4803605535,0.0,1.0
2014-05-30,27.44,27.49,27.08,27.31,45300,23.6710139180778,23.7141462320684,23.360461257345,23.558869901702,52512.8329653291,0.0,1.0
2014-06-02,26.67,27.5,26.6,27.47,120700,23.0067762826215,23.7227726948666,22.9463910430346,23.6968933064722,139918.298872301,0.0,1.0
2014-06-03,25.81,26.67,25.69,26.67,49500,22.264900481982,23.0067762826215,22.1613829284044,23.0067762826215,57381.5724455585,0.0,1.0
2014-06-04,24.49,25.81,24.11,25.81,90400,21.1262073926284,22.264900481982,20.7984018062994,22.264900481982,104793.821193505,0.0,1.0
2014-06-05,25.57,25.92,24.4,24.5,38500,22.0578653748268,22.3597915727615,21.0485692274452,21.1348338554266,44630.111902101,0.0,1.0
2014-06-06,26.58,26.97,25.4129,25.76,34300,22.9291381174383,23.2655701665655,21.9223436442682,22.2217681679914,39761.3724218718,0.0,1.0
2014-06-09,27.21,27.41,26.46,26.46,37100,23.4726052737207,23.6451345296834,22.8256205638607,22.8256205638607,43007.1987420246,0.0,1.0
2014-06-10,27.17,27.3,26.65,27.26,21400,23.4380994225282,23.5502434389039,22.9895233570252,23.5157375877114,24807.3868754535,0.0,1.0
2014-06-11,26.41,27.17,26.2535,27.17,31600,22.78248824987,23.4380994225282,22.6474841070792,23.4380994225282,36631.4684702959,0.0,1.0
2014-06-12,26.46,26.64,25.74,26.46,24100,22.8256205638607,22.9808968942271,22.2045152423951,22.8256205638607,27937.2908270294,0.0,1.0
2014-06-13,26.56,27.16,26.06,26.5,26400,22.911885191842,23.42947295973,22.4805620519354,22.8601264150532,30603.5053042978,0.0,1.0
2014-06-16,25.91,26.89,25.86,26.64,21000,22.3511651099634,23.1965584641804,22.3080327959727,22.9808968942271,24343.6974011459,0.0,1.0
2014-06-17,26.04,27.24,25.83,26.0,32600,22.4633091263391,23.4984846621151,22.2821534075783,22.4288032751466,37790.6921560647,0.0,1.0
2014-06-18,25.7,26.14,25.15,26.14,36400,22.1700093912026,22.5495737543204,21.6955539373052,22.5495737543204,42195.7421619863,0.0,1.0
2014-06-19,25.615,25.97,25.34,25.84,27000,22.0966844574184,22.4029238867522,21.8594567304698,22.2907798703764,31299.0395157592,0.0,1.0
2014-06-20,25.71,25.88,25.265,25.625,56500,22.1786358540007,22.325285721569,21.7947582594838,22.1053109202166,65496.1382459404,0.0,1.0
2014-06-23,25.67,25.85,25.09,25.8,38800,22.1441300028082,22.2994063331746,21.6437951605164,22.2562740191839,44977.8790078316,0.0,1.0
2014-06-24,25.48,25.925,25.24,25.75,86200,21.9802272096436,22.3641048041606,21.7731921024884,22.2131417051932,99925.0817132756,0.0,1.0
2014-06-25,25.6,25.79,24.8,25.27,34500,22.0837447632212,22.2476475563858,21.3936277393706,21.7990714908828,39993.2171590256,0.0,1.0
2014-06-26,24.88,25.78,24.75,25.78,25700,21.4626394417556,22.2390210935876,21.3504954253799,22.2390210935876,29792.0487242597,0.0,1.0
2014-06-27,25.16,25.43,24.55,24.7,85500,21.7041804001034,21.937094895653,21.1779661694172,21.3073631113892,99113.6251332371,0.0,1.0
2014-06-30,25.67,25.69,24.84,24.98,33300,22.1441300028082,22.1613829284044,21.4281335905631,21.548904069737,38602.1487361029,0.0,1.0
2014-07-01,25.85,26.46,25.42,25.66,37300,22.2994063331746,22.8256205638607,21.9284684328548,22.13550354001,43239.0434791783,0.0,1.0
2014-07-02,25.34,25.99,25.3,25.7,30800,21.8594567304698,22.4201768123484,21.8249508792772,22.1700093912026,35704.0895216807,0.0,1.0
2014-07-03,25.52,25.88,25.21,25.59,23500,22.0147330608362,22.325285721569,21.747312714094,22.0751183004231,27241.7566155681,0.0,1.0
2014-07-07,24.51,25.52,24.46,25.52,60200,21.1434603182247,22.0147330608362,21.100328004234,22.0147330608362,69785.2658832852,0.0,1.0
2014-07-08,23.92,24.58,23.831,24.58,74600,20.6344990131348,21.2038455578116,20.5577234942314,21.2038455578116,86478.0869583569,0.0,1.0
2014-07-09,24.12,24.16,23.88,24.12,26800,20.8070282690975,20.84153412029,20.5999931619423,20.8070282690975,31067.1947786054,0.0,1.0
2014-07-10,23.75,23.92,23.32,23.54,38900,20.4878491455666,20.6344990131348,20.1169112452468,20.3066934268058,45093.8013764085,0.0,1.0
2014-07-11,23.31,23.79,23.13,23.53,28100,20.1686700220356,20.5839836904431,20.0129273963829,20.3590221200557,32476.658068398,0.07,1.0
2014-07-14,23.28,23.59,22.94,23.49,32400,20.1427129177602,20.4109363286066,19.8485324026382,20.3244126476884,37446.3957799321,0.0,1.0
2014-07-15,22.6,23.21,22.23,23.16,38500,19.5543518875163,20.0821463411174,19.2342142681189,20.0388845006583,44496.4888125738,0.0,1.0
2014-07-16,22.71,22.8878,22.485,22.59,35600,19.6495279365264,19.8033670411989,19.4548496544604,19.5456995194245,41144.8052396785,0.0,1.0
2014-07-17,22.24,22.67,22.22,22.47,24400,19.2428666362107,19.6149184641591,19.2255619000271,19.4418711023226,28200.3721305663,0.0,1.0
2014-07-18,22.98,23.01,22.19,22.19,24200,19.8831418750055,19.909098979281,19.1996047957516,19.1996047957516,27969.2215393321,0.0,1.0
2014-07-21,22.37,22.83,22.16,22.82,19300,19.3553474214044,19.7533563536282,19.1736476914762,19.7447039855364,22306.0320540954,0.0,1.0
2014-07-22,22.99,23.09,22.53,22.53,26000,19.8917942430974,19.9783179240156,19.4937853108736,19.4937853108736,30049.5768604393,0.0,1.0
2014-07-23,22.84,23.09,22.57,23.09,16800,19.76200872172,19.9783179240156,19.5283947832409,19.9783179240156,19416.6496636686,0.0,1.0
2014-07-24,23.12,23.819,22.99,22.99,24600,20.004275028291,20.6090755579093,19.8917942430974,19.8917942430974,28431.5227218004,0.0,1.0
2014-07-25,23.11,23.23,22.8,23.0,32400,19.9956226601992,20.0994510773011,19.7273992493528,19.9004466111892,37446.3957799322,0.0,1.0
2014-07-28,23.74,23.8099,22.88,23.25,27200,20.540721849984,20.6012019029458,19.7966181940873,20.1167558134847,31436.4804078442,0.0,1.0
2014-07-29,23.57,25.0,23.43,23.7,27600,20.393631592423,21.6309202295535,20.2724984391375,20.5061123776167,31898.7815903126,0.0,1.0
2014-07-30,24.12,24.49,23.98,24.0,25800,20.8695118374732,21.1896494568706,20.7483786841877,20.7656834203713,29818.4262692052,0.0,1.0
2014-07-31,23.64,23.82,23.51,23.7,44100,20.4541981690657,20.6099407947185,20.3417173838721,20.5061123776167,50968.70536713,0.0,1.0
2014-08-01,23.92,23.96,23.281,23.73,36500,20.6964644756367,20.731073948004,20.1435781545694,20.5320694818921,42184.9829002323,0.0,1.0
2014-08-04,23.26,23.9,22.71,23.9,37900,20.1254081815765,20.6791597394531,19.6495279365264,20.6791597394531,43803.0370388714,0.0,1.0
2014-08-05,23.36,23.54,22.96,23.06,28300,20.2119318624947,20.3676744881475,19.8658371388219,19.9523608197401,32707.8086596322,0.0,1.0
2014-08-06,23.58,23.756,23.13,23.13,16800,20.4022839605148,20.5545656389309,20.0129273963829,20.0129273963829,19416.6496636686,0.0,1.0
2014-08-07,23.06,23.57,22.92,23.54,14700,19.9523608197401,20.393631592423,19.8312276664546,20.3676744881475,16989.56845571,0.0,1.0
2014-08-08,23.19,23.26,22.81,23.06,18800,20.0648416049338,20.1254081815765,19.7360516174446,19.9523608197401,21728.15557601,0.0,1.0
2014-08-11,23.18,23.72,22.96,23.13,19500,20.056189236842,20.5234171138003,19.8658371388219,20.0129273963829,22537.1826453295,0.0,1.0
2014-08-12,23.24,23.49,22.87,23.15,30400,20.1081034453929,20.3244126476884,19.7879658259955,20.0302321325665,35134.8898675907,0.0,1.0
2014-08-13,23.2,23.49,22.9,23.39,17500,20.0734939730256,20.3244126476884,19.813922930271,20.2378889667702,20225.6767329881,0.0,1.0
2014-08-14,23.35,23.78,22.84,23.3,30000,20.2032794944029,20.5753313223512,19.76200872172,20.1600176539438,34672.5886851224,0.0,1.0
2014-08-15,22.93,23.67,22.34,23.67,43200,19.8398800345464,20.4801552733412,19.329390317129,20.4801552733412,49928.5277065763,0.0,1.0
2014-08-18,23.1,23.73,22.8901,23.27,46500,19.9869702921074,20.5320694818921,19.8053570858601,20.1340605496684,53742.5124619397,0.0,1.0
2014-08-19,22.71,23.51,22.49,23.0,32200,19.6495279365264,20.3417173838721,19.4591758385063,19.9004466111892,37215.2451886979,0.0,1.0
2014-08-20,22.8,22.85,22.465,22.62,35800,19.7273992493528,19.7706610898119,19.4375449182767,19.5716566237,41375.9558309126,0.0,1.0
2014-08-21,23.38,23.48,22.76,22.88,20300,20.2292365986784,20.3157602795966,19.6927897769855,19.7966181940873,23461.7850102661,0.0,1.0
2014-08-22,23.26,23.56,22.8201,23.43,16600,20.1254081815765,20.3849792243312,19.7447905092173,20.2724984391375,19185.4990724344,0.0,1.0
2014-08-25,22.99,23.4899,22.86,23.23,14200,19.8917942430974,20.3243261240075,19.7793134579037,20.0994510773011,16411.6919776246,0.0,1.0
2014-08-26,23.51,23.6,22.95,23.09,57800,20.3417173838721,20.4195886966985,19.8571847707301,19.9783179240156,66802.520866669,0.0,1.0
2014-08-27,23.59,23.64,23.33,23.64,33900,20.4109363286066,20.4541981690657,20.1859747582193,20.4541981690657,39180.0252141884,0.0,1.0
2014-08-28,22.98,23.54,22.65,23.54,53400,19.8831418750055,20.3676744881475,19.5976137279754,20.3676744881475,61717.207859518,0.0,1.0
2014-08-29,23.54,23.64,23.02,23.12,24800,20.3676744881475,20.4541981690657,19.9177513473728,20.004275028291,28662.6733130345,0.0,1.0
2014-09-02,24.69,25.0099,23.53,23.93,54700,21.362696818707,21.6394860739644,20.3590221200557,20.7051168437286,63219.6867025398,0.0,1.0
2014-09-03,24.82,24.95,24.66,24.91,25000,21.4751776039007,21.5876583890943,21.3367397144315,21.5530489167271,28893.8239042686,0.0,1.0
2014-09-04,25.48,25.73,24.64,24.95,25800,22.0462338979609,22.2625431002564,21.3194349782479,21.5876583890943,29818.4262692052,0.0,1.0
2014-09-05,25.58,26.67,25.43,25.43,32300,22.1327575788791,23.0758657008876,22.0029720575018,22.0029720575018,37330.8204843151,0.0,1.0
2014-09-08,26.2,26.48,25.72,25.72,20600,22.669204400572,22.911470707143,22.2538907321646,22.2538907321646,23808.5108971174,0.0,1.0
2014-09-09,25.88,26.49,25.8301,26.0,24400,22.3923286216337,22.9201230752348,22.3491533048555,22.4961570387356,28200.3721305663,0.0,1.0
2014-09-10,25.93,26.34,25.83,26.04,18300,22.4355904620928,22.7903375538575,22.3490667811746,22.5307665111029,21150.2790979247,0.0,1.0
2014-09-11,26.37,26.44,25.801,25.91,18000,22.816294658133,22.8768612347757,22.3239749137083,22.4182857259092,20803.5532110734,0.0,1.0
2014-09-12,25.7,26.45,25.67,26.31,15800,22.2365859959809,22.8855136028676,22.2106288917055,22.7643804495821,18260.8967074978,0.0,1.0
2014-09-15,25.02,25.86,24.2,25.73,46100,21.6482249657371,22.3750238854501,20.9387307822077,22.2625431002564,53280.2112794714,0.0,1.0
2014-09-16,25.2,25.62,24.72,25.04,15800,21.8039675913899,22.1673670512464,21.3886539229825,21.6655297019207,18260.8967074978,0.0,1.0
2014-09-17,25.15,25.48,24.85,25.36,54400,21.7607057509308,22.0462338979609,21.5011347081761,21.942405480859,62872.9608156885,0.0,1.0
2014-09-18,25.15,25.67,24.75,25.36,41300,21.7607057509308,22.2106288917055,21.4146110272579,21.942405480859,47732.5970898518,0.0,1.0
2014-09-19,25.34,25.44,24.93,25.25,93700,21.9251007446754,22.0116244255936,21.5703536529107,21.847229431849,108294.051993199,0.0,1.0
2014-09-22,25.35,25.86,24.94,25.15,24700,21.9337531127672,22.3750238854501,21.5790060210025,21.7607057509308,28547.0980174174,0.0,1.0
2014-09-23,25.3,25.718,24.81,25.4,32800,21.8904912723081,22.2521602585462,21.4665252358088,21.9770149532263,37908.6969624005,0.0,1.0
2014-09-24,25.46,25.5,25.21,25.44,23685,22.0289291617772,22.0635386341445,21.8126199594817,22.0116244255936,27374.0087669042,0.0,1.0
2014-09-25,25.32,25.425,25.05,25.34,27151,21.9077960084917,21.9986458734559,21.6741820700126,21.9251007446754,31379.848512992,0.0,1.0
2014-09-26,25.48,25.5299,25.28,25.37,11405,22.0462338979609,22.0894092147391,21.8731865361245,21.9510578489508,13181.3624651273,0.0,1.0
2014-09-29,25.51,25.86,25.0101,25.2,18937,22.0721910022363,22.3750238854501,21.6396591213262,21.8039675913899,21886.4937310055,0.0,1.0
2014-09-30,24.74,25.57,24.7,25.43,50355,21.4059586591661,22.1241052107873,21.3713491867988,22.0029720575018,58197.9401079779,0.0,1.0
2014-10-01,23.49,24.87,23.31,24.87,26346,20.3244126476884,21.5184394443598,20.1686700220356,21.5184394443598,30449.4673832745,0.0,1.0
2014-10-02,23.64,24.22,23.16,23.42,15298,20.4541981690657,20.9560355183914,20.0388845006583,20.2638460710457,17680.7087235001,0.0,1.0
2014-10-03,23.6,23.88,23.15,23.88,24164,20.4195886966985,20.6618550032695,20.0302321325665,20.6618550032695,27927.6144329099,0.0,1.0
2014-10-06,23.12,23.72,22.93,23.58,21286,20.004275028291,20.5234171138003,19.8398800345464,20.4022839605148,24601.3574250505,0.0,1.0
2014-10-07,22.34,22.97,22.28,22.92,49265,19.329390317129,19.8744895069137,19.277476108578,19.8312276664546,56938.1693857517,0.0,1.0
2014-10-08,23.52,23.74,22.33,22.4,27557,20.3503697519639,20.540721849984,19.3207379490371,19.3813045256799,31849.0842131972,0.0,1.0
2014-10-09,22.77,23.45,22.71,23.45,19852,19.7014421450773,20.2898031753211,19.6495279365264,20.2898031753211,22944.0076859016,0.0,1.0
2014-10-10,23.0,23.31,22.18,22.55,36924,19.9610131878319,20.2300529307984,19.2493596741788,19.5704716254613,42545.5357405254,0.07,1.0
2014-10-13,23.16,23.8,23.0,23.16,28103,20.0998724100081,20.655309298713,19.9610131878319,20.0998724100081,32381.5727146567,0.0,1.0
2014-10-14,24.17,24.21,23.46,23.64,35021,20.9764212499955,21.0111360555396,20.3602334515886,20.5164500765368,40352.8113738744,0.0,1.0
2014-10-15,24.2,24.57,23.61,23.81,38687,21.0024573541536,21.3235693054361,20.4904139723788,20.663988000099,44576.9456503548,0.0,1.0
2014-10-16,24.56,25.24,23.83,23.83,35075,21.3148906040501,21.905042298299,20.6813454028711,20.6813454028711,40415.0326643626,0.0,1.0
2014-10-17,24.7,25.42,24.36,24.96,34453,21.4363924234543,22.0612589232473,21.1413165763298,21.6620386594906,39698.3355776275,0.0,1.0
2014-10-20,24.74,25.14,24.42,24.77,16611,21.4711072289983,21.8182552844389,21.1933887846459,21.4971433331564,19139.9603018597,0.0,1.0
2014-10-21,25.22,25.3,24.6902,24.79,20516,21.887684895527,21.9571145066151,21.427887296096,21.5145007359284,23639.4814010567,0.0,1.0
2014-10-22,24.7,25.98,24.59,25.28,31102,21.4363924234543,22.5472662008641,21.3409267082081,21.9397571038431,35837.1588289951,0.0,1.0
2014-10-23,25.55,25.81,25.15,25.15,19143,22.1740820412655,22.3997282773018,21.8269339858249,21.8269339858249,22057.4474780867,0.0,1.0
2014-10-24,25.15,25.56,24.75,25.56,20335,21.8269339858249,22.1827607426515,21.4797859303844,22.1827607426515,23430.924853309,0.0,1.0
2014-10-27,24.96,25.579,24.77,24.98,14616,21.6620386594906,22.1992502752849,21.4971433331564,21.6793960622627,16841.2292921547,0.0,1.0
2014-10-28,26.75,26.75,24.52,25.24,41878,23.2155262075871,23.2155262075871,21.280175798506,21.905042298299,48253.7630197628,0.0,1.0
2014-10-29,27.02,27.15,24.79,25.5,38484,23.4498511450095,23.5626742630277,21.5145007359284,22.1306885343354,44343.0396879638,0.0,1.0
2014-10-30,28.04,28.04,26.64,27.05,44877,24.3350786863829,24.3350786863829,23.120060492341,23.4758872491675,51709.3491341013,0.0,1.0
2014-10-31,28.29,28.74,27.19,28.74,46226,24.5520462210333,24.9425877834039,23.5973890685717,24.9425877834039,53263.7291501874,0.0,1.0
2014-11-03,28.37,28.495,27.78,28.24,51936,24.6214758321214,24.7299595994466,24.1094324503466,24.5086527141032,59843.0544962604,0.0,1.0
2014-11-04,28.5,29.0,28.18,28.37,43012,24.7342989501396,25.1682340194403,24.4565805057871,24.6214758321214,49560.410120016,0.0,1.0
2014-11-05,29.11,29.26,28.14,28.75,48535,25.2636997346864,25.3938802554766,24.4218657002431,24.9512664847899,55924.2654416205,0.0,1.0
2014-11-06,28.83,29.01,27.77,29.01,26406,25.020696095878,25.1769127208263,24.1007537489605,25.1769127208263,30426.2110487572,0.0,1.0
2014-11-07,28.24,28.87,27.08,28.87,26604,24.5086527141032,25.0554109014221,23.5019233533256,25.0554109014221,30654.3557805475,0.0,1.0
2014-11-10,28.06,28.38,27.5,28.26,19370,24.3524360891549,24.6301545335074,23.8664288115382,24.5260101168752,22319.0073473615,0.0,1.0
2014-11-11,27.29,28.0,27.15,28.0,34361,23.6841760824319,24.3003638808389,23.5626742630277,24.3003638808389,39592.3289345734,0.0,1.0
2014-11-12,27.35,27.47,26.45,27.09,27928,23.736248290748,23.8403927073801,22.9551651660067,23.5106020547116,32179.9296436299,0.0,1.0
2014-11-13,26.72,27.43,26.7,27.24,17621,23.1894901034291,23.8056779018361,23.1721327006571,23.6407825755018,20303.7288832141,0.0,1.0
2014-11-14,26.8,27.11,26.54,26.71,40875,23.2589197145172,23.5279594574836,23.0332734784808,23.1808114020431,47098.0601612494,0.0,1.0
2014-11-17,26.78,27.0,26.41,26.83,16081,23.2415623117452,23.4324937422375,22.9204503604627,23.2849558186752,18529.2698581786,0.0,1.0
2014-11-18,27.22,28.04,26.98,27.0,42937,23.6234251727298,24.3350786863829,23.4151363394654,23.4324937422375,49473.9916610046,0.0,1.0
2014-11-19,26.43,27.4,25.9,27.4,21765,22.9378077632347,23.779641797678,22.4778365897759,23.779641797678,25078.6368051276,0.0,1.0
2014-11-20,26.54,26.59,26.06,26.24,14544,23.0332734784808,23.0766669854109,22.6166958119522,22.7729124369004,16758.2675715037,0.0,1.0
2014-11-21,26.24,26.93,25.81,26.93,26708,22.7729124369004,23.3717428325354,22.3997282773018,23.3717428325354,30774.1893770434,0.0,1.0
2014-11-24,26.24,26.39,26.01,26.23,17201,22.7729124369004,22.9030929576906,22.5733023050221,22.7642337355144,19819.7855127499,0.0,1.0
2014-11-25,26.79,27.07,26.08,26.2,11436,23.2502410131312,23.4932446519396,22.6340532147242,22.7381976313564,13177.0866300684,0.0,1.0
2014-11-26,27.03,27.2599,26.17,26.75,20038,23.4585298463955,23.65805319126,22.7121615271983,23.2155262075871,23088.7077556236,0.0,1.0
2014-11-28,26.48,27.518,26.44,26.85,14993,22.9812012701648,23.882050474033,22.9464864646207,23.3023132214473,17275.6260794522,0.0,1.0
2014-12-01,26.06,26.51,26.05,26.34,24049,22.6166958119522,23.0072373743228,22.6080171105662,22.8596994507606,27710.3669435568,0.0,1.0
2014-12-02,26.94,26.99,26.26,26.26,45188,23.3804215339214,23.4238150408515,22.7902698396725,22.7902698396725,52067.6976774688,0.0,1.0
2014-12-03,27.48,27.91,26.68,26.97,26125,23.8490714087661,24.2222555683647,23.154775297885,23.4064576380794,30102.4298889943,0.0,1.0
2014-12-04,27.15,27.675,27.12,27.54,27494,23.5626742630277,24.0183060857934,23.5366381588696,23.9011436170822,31679.8548274835,0.0,1.0
2014-12-05,27.01,28.17,26.85,27.11,46492,23.4411724436235,24.4479018044011,23.3023132214473,23.5279594574836,53570.2266181481,0.0,1.0
2014-12-08,26.61,27.6,26.51,27.02,30136,23.0940243881829,23.9532158253983,23.0072373743228,23.4498511450095,34724.0890769275,0.0,1.0
2014-12-09,27.18,27.92,26.27,26.42,23787,23.5887103671857,24.2309342697508,22.7989485410585,22.9291290618487,27408.4784600768,0.0,1.0
2014-12-10,27.0,27.27,26.8,27.02,30394,23.4324937422375,23.6668186796599,23.2589197145172,23.4498511450095,35021.3685759269,0.0,1.0
2014-12-11,26.57,27.48,26.41,27.21,18379,23.0593095826389,23.8490714087661,22.9204503604627,23.6147464713438,21177.1314422899,0.0,1.0
2014-12-12,25.27,26.83,25.03,26.37,29785,21.9310784024571,23.2849558186752,21.7227895691927,22.8857355549186,34319.6506887538,0.0,1.0
2014-12-15,25.11,26.0987,25.1,25.47,34866,21.7922191802809,22.650282386316,21.7835404788948,22.1046524301774,40174.2132252506,0.0,1.0
2014-12-16,24.26,25.34,24.18,25.12,41844,21.0545295624697,21.9918293121592,20.9850999513816,21.8008978816669,48214.5866516775,0.0,1.0
2014-12-17,26.07,26.1,24.15,24.5,50929,22.6253745133382,22.6514106174962,20.9590638472235,21.262818395734,58682.7426532665,0.0,1.0
2014-12-18,25.92,26.17,25.11,26.1,42800,22.495193992548,22.7121615271983,21.7922191802809,22.6514106174962,49316.1339425436,0.0,1.0
2014-12-19,26.68,26.96,25.26,25.86,262920,23.154775297885,23.3977789366934,21.9223997010711,22.4431217842319,302948.549910598,0.0,1.0
2014-12-22,27.64,27.99,26.38,26.58,30190,23.9879306309424,24.2916851794528,22.8944142563046,23.0679882840249,34786.3103674157,0.0,1.0
2014-12-23,26.88,28.47,26.67,28.47,18052,23.3283493256053,24.7082628459815,23.146096596499,24.7082628459815,20800.346961,0.0,1.0
2014-12-24,27.31,27.445,26.7,26.87,13743,23.7015334852039,23.8186959539151,23.1721327006571,23.3196706242193,15835.3184292612,0.0,1.0
2014-12-26,27.48,27.77,27.11,27.56,13740,23.8490714087661,24.1007537489605,23.5279594574836,23.9185010198543,15831.8616909007,0.0,1.0
2014-12-29,27.15,27.64,26.93,27.33,12189,23.5626742630277,23.9879306309424,23.3717428325354,23.7188908879759,14044.7279585436,0.0,1.0
2014-12-30,26.99,27.24,26.55,27.23,11851,23.4238150408515,23.6407825755018,23.0419521798669,23.6321038741158,13655.2687699319,0.0,1.0
2014-12-31,27.34,27.65,27.11,27.11,19260,23.7275695893619,23.9966093323284,23.5279594574836,23.5279594574836,22192.2602741447,0.0,1.0
2015-01-02,26.03,27.53,25.0,27.41,34184,22.5906597077941,23.8924649156962,21.6967534650347,23.788320499064,39388.3813713064,0.0,1.0
2015-01-05,25.78,26.32,25.56,25.77,26255,22.3736921731438,22.8423420479885,22.1827607426515,22.3650134717578,30252.2218846141,0.0,1.0
2015-01-06,25.02,25.53,24.16,25.53,26399,21.7141108678067,22.1567246384934,20.9677425486095,22.1567246384934,30418.1453259162,0.0,1.0
2015-01-07,25.2,25.49,24.9,25.32,27518,21.870327492755,22.1220098329494,21.6099664511746,21.9744719093871,31707.5087343672,0.0,1.0
2015-01-08,24.91,26.15,24.82,25.28,89402,21.6186451525606,22.6948041244263,21.5405368400864,21.9397571038431,103013.107633909,0.0,1.0
2015-01-09,25.01,25.29,24.8,24.98,16328,21.7054321664207,21.9484358052291,21.5231794373144,21.6793960622627,18813.8746498564,0.0,1.0
2015-01-12,24.84,25.18,24.48,24.97,30757,21.5578942428585,21.8529700899829,21.245460992962,21.6707173608767,35439.6339175424,0.0,1.0
2015-01-13,25.0,25.7,24.7,24.75,27930,21.7575043747368,22.3667144972294,21.49641432224,21.5399293309894,32092.3754845136,0.07,1.0
2015-01-14,25.08,25.42,24.64,24.64,11631,21.827128388736,22.1230304482324,21.4441963117406,21.4441963117406,13364.3544310912,0.0,1.0
2015-01-15,24.85,25.29,24.395,25.27,24183,21.6269593484884,22.0098914254837,21.2309727688682,21.992485421984,27786.9644232721,0.0,1.0
2015-01-16,25.05,25.57,24.76,24.76,29754,21.8010193834863,22.2535754744808,21.5486323327393,21.5486323327393,34188.2040875838,0.0,1.0
2015-01-20,24.68,25.46,24.52,25.21,20433,21.4790083187402,22.157842455232,21.3397602907418,21.9402674114846,23478.1062755125,0.0,1.0
2015-01-21,24.42,24.87,24.41,24.81,13765,21.2527302732429,21.6443653519882,21.244027271493,21.5921473414888,15816.3819743763,0.0,1.0
2015-01-22,24.92,25.335,23.96,24.82,31125,21.6878803607376,22.0490549333583,20.8523921927477,21.6008503432387,35763.5226264048,0.0,1.0
2015-01-23,25.04,25.3499,24.92,24.94,20381,21.7923163817364,22.0620224059656,21.6878803607376,21.7052863642374,23418.3567758636,0.0,1.0
2015-01-26,25.66,25.67,24.87,25.1,43002,22.3319024902298,22.3406054919797,21.6443653519882,21.8445343922357,49410.5381519891,0.0,1.0
2015-01-27,24.52,25.48,24.5,25.34,27287,21.3397602907418,22.1752484587317,21.3223542872421,22.0534064342332,31353.5499407778,0.0,1.0
2015-01-28,24.19,24.8,24.04,24.8,23370,21.0525612329953,21.5834443397389,20.9220162067469,21.5834443397389,26852.8039768379,0.0,1.0
2015-01-29,24.08,24.34,23.75,24.29,29276,20.9568282137465,21.1831062592437,20.669629156,21.1395912504943,33638.9683023494,0.0,1.0
2015-01-30,23.52,24.54,23.38,23.85,31018,20.4694601157524,21.3571662942416,20.3476180912538,20.7566591734989,35640.5765405886,0.0,1.0
2015-02-02,24.9,25.12,23.2,23.63,37612,21.6704743572378,21.8619403957355,20.1909640597557,20.5651931350012,43217.2727076093,0.0,1.0
2015-02-03,25.0,25.238,24.4,25.11,27516,21.7575043747368,21.9646358163843,21.2353242697431,21.8532373939856,31616.6775450009,0.0,1.0
2015-02-04,23.91,25.135,23.82,24.98,33694,20.8088771839983,21.8749948983604,20.7305501682492,21.740098371237,38715.3777148299,0.0,1.0
2015-02-05,24.8,24.85,23.93,23.93,32499,21.5834443397389,21.6269593484884,20.8262831874981,20.8262831874981,37342.2882517439,0.0,1.0
2015-02-06,23.98,25.19,23.85,24.86,64949,20.8697981962475,21.9228614079848,20.7566591734989,21.6356623502383,74628.2740903572,0.0,1.0
2015-02-09,23.3,24.25,23.25,23.97,49027,20.2779940772547,21.1047792434947,20.2344790685052,20.8610951944976,56333.4369093894,0.0,1.0
2015-02-10,23.33,23.64,22.94,23.52,38372,20.3041030825044,20.5738961367511,19.9646860142585,20.4694601157524,44090.5346255551,0.0,1.0
2015-02-11,22.94,23.52,22.39,23.52,36153,19.9646860142585,20.4694601157524,19.4860209180143,20.4694601157524,41540.8396309208,0.0,1.0
2015-02-12,22.84,23.145,22.66,23.14,25332,19.8776559967595,20.1430975501313,19.7210019652614,20.1387460492564,29107.1985597458,0.0,1.0
2015-02-13,23.44,23.46,22.88,22.93,22964,20.3998361017532,20.417242105253,19.9124680037591,19.9559830125086,26386.2982680405,0.0,1.0
2015-02-17,23.98,24.14,23.4,23.4,21760,20.8697981962475,21.0090462242458,20.3650240947536,20.3650240947536,25002.8675453998,0.0,1.0
2015-02-18,23.78,24.04,23.35,24.04,32425,20.6957381612496,20.9220162067469,20.3215090860042,20.9220162067469,37257.2601176282,0.0,1.0
2015-02-19,21.19,23.52,20.92,23.52,82416,18.4416607080269,20.4694601157524,18.2066796607798,20.4694601157524,94698.3608282017,0.0,1.0
2015-02-20,19.51,21.26,19.34,21.26,102481,16.9795564140446,18.5025817202762,16.8316053842964,18.5025817202762,117753.624490814,0.0,1.0
2015-02-23,19.55,19.8,19.06,19.31,133713,17.0143684210442,17.2319434647915,16.5879213352993,16.8054963790467,153640.093203035,0.0,1.0
2015-02-24,19.49,20.08,19.354,19.85,36920,16.9621504105448,17.4756275137886,16.8437895867462,17.275458473541,42422.1447507426,0.0,1.0
2015-02-25,19.57,19.9095,19.47,19.49,25428,17.031774424544,17.3272413339529,16.944744407045,16.9621504105448,29217.5053283283,0.0,1.0
2015-02-26,19.48,19.6,19.26,19.6,31239,16.9534474087949,17.0578834297936,16.7619813702972,17.0578834297936,35894.5119140967,0.0,1.0
2015-02-27,19.09,19.53,19.015,19.52,56020,16.614030340549,16.9969624175444,16.5487578274248,16.9882594157945,64368.5955833316,0.0,1.0
2015-03-02,19.08,19.27,18.9,18.9,35591,16.6053273387991,16.7706843720471,16.448673307301,16.448673307301,40895.0854231767,0.0,1.0
2015-03-03,19.1,19.19,18.9,19.03,46412,16.6227333422989,16.701060358048,16.448673307301,16.5618123300496,53328.7264943518,0.0,1.0
2015-03-04,19.31,19.49,19.0,19.05,55353,16.8054963790467,16.9621504105448,16.5357033248,16.5792183335494,63602.19334745,0.0,1.0
2015-03-05,19.3,19.59,19.12,19.42,17706,16.7967933772968,17.0491804280438,16.6401393457987,16.9012293982955,20344.7046304618,0.0,1.0
2015-03-06,19.14,19.29,19.09,19.1,37988,16.6575453492985,16.7880903755469,16.614030340549,16.6227333422989,43649.3075512245,0.0,1.0
2015-03-09,19.3,19.38,19.14,19.14,17749,16.7967933772968,16.866417391296,16.6575453492985,16.6575453492985,20394.1128705561,0.0,1.0
2015-03-10,18.9,19.21,18.9,19.2,31388,16.448673307301,16.7184663615478,16.448673307301,16.7097633597979,36065.7172111677,0.0,1.0
2015-03-11,19.14,19.2,18.9,19.0,23043,16.6575453492985,16.7097633597979,16.448673307301,16.5357033248,26477.0715463532,0.0,1.0
2015-03-12,19.57,19.62,19.02,19.37,23294,17.031774424544,17.0752894332934,16.5531093282998,16.8577143895461,26765.4777850432,0.0,1.0
2015-03-13,19.36,19.54,18.92,19.54,20357,16.8490113877962,17.0056654192943,16.4660793108008,17.0056654192943,23390.7800837179,0.0,1.0
2015-03-16,19.13,19.47,18.95,19.47,19488,16.6488423475486,16.944744407045,16.4921883160505,16.944744407045,22392.2740222771,0.0,1.0
2015-03-17,18.95,19.21,18.79,19.21,122695,16.4921883160505,16.7184663615478,16.3529402880522,16.7184663615478,140980.093450497,0.0,1.0
2015-03-18,19.5,19.52,18.84,18.96,27359,16.9708534122947,16.9882594157945,16.3964552968016,16.5008913178004,31436.2800172147,0.0,1.0
2015-03-19,19.11,19.31,18.91,19.3,26555,16.6314363440488,16.8054963790467,16.4573763090509,16.7967933772968,30512.4608303351,0.0,1.0
2015-03-20,19.43,19.45,19.02,19.22,55874,16.9099324000454,16.9273384035452,16.5531093282998,16.7271693632976,64200.8373727789,0.0,1.0
2015-03-23,19.21,19.38,19.03,19.38,32920,16.7184663615478,16.866417391296,16.5618123300496,16.866417391296,37826.0293931323,0.0,1.0
2015-03-24,19.43,19.52,18.98,19.18,21050,16.9099324000454,16.9882594157945,16.5182973213002,16.6923573562981,24187.057069424,0.0,1.0
2015-03-25,19.06,19.45,18.95,19.45,16317,16.5879213352993,16.9273384035452,16.4921883160505,16.9273384035452,18748.7035725317,0.0,1.0
2015-03-26,19.17,19.34,18.89,19.08,12439,16.6836543545482,16.8316053842964,16.4399703055511,16.6053273387991,14292.7697333285,0.0,1.0
2015-03-27,19.47,19.48,19.02,19.17,15488,16.944744407045,16.9534474087949,16.5531093282998,16.6836543545482,17796.1586646669,0.0,1.0
2015-03-30,19.27,19.51,19.19,19.49,17634,16.7706843720471,16.9795564140446,16.701060358048,16.9621504105448,20261.9745540248,0.0,1.0
2015-03-31,19.03,19.33,18.84,19.24,32273,16.5618123300496,16.8229023825465,16.3964552968016,16.7445753667974,37082.607734039,0.0,1.0
2015-04-01,19.51,19.55,18.78,18.87,40837,16.9795564140446,17.0143684210442,16.3442372863023,16.4225643020513,46922.8907146824,0.0,1.0
2015-04-02,19.08,19.43,18.92,19.43,22702,16.6053273387991,16.9099324000454,16.4660793108008,16.9099324000454,26085.252712117,0.0,1.0
2015-04-06,19.08,19.125,18.85,19.03,15407,16.6053273387991,16.6444908466736,16.4051582985515,16.5618123300496,17703.0873286753,0.0,1.0
2015-04-07,18.28,19.13,18.14,18.99,40475,15.9090871988075,16.6488423475486,15.787245174309,16.5270003230501,46506.9422748189,0.0,1.0
2015-04-08,17.56,18.26,17.5,18.18,143544,15.2824710728151,15.8916811953078,15.2302530623158,15.8220571813086,164936.195723202,0.0,1.0
2015-04-09,17.49,17.69,17.35,17.67,31884,15.2215500605659,15.3956100955638,15.0997080360673,15.378204092064,36635.6355155112,0.0,1.0
2015-04-10,17.66,17.8,17.48,17.63,32619,15.3695010903141,15.4913431148126,15.212847058816,15.3433920850644,37480.1717124721,0.0,1.0
2015-04-13,18.43,18.44,17.61,17.61,31255,16.1005532373052,16.1092892944063,15.384196555016,15.384196555016,35777.0097405927,0.07,1.0
2015-04-14,18.49,18.5,18.27,18.27,19678,16.1529695799118,16.1617056370128,15.9607763236878,15.9607763236878,22525.035919865,0.0,1.0
2015-04-15,18.84,19.12,18.33,18.44,29546,16.4587315784498,16.7033411772803,16.0131926662943,16.1092892944063,33820.7496335163,0.0,1.0
2015-04-16,18.41,18.77,18.36,18.77,14300,16.0830811231031,16.3975791787422,16.0394008375976,16.3975791787422,16368.9406267949,0.0,1.0
2015-04-17,18.19,18.39,18.07,18.26,22278,15.8908878668791,16.0656090089009,15.7860551816661,15.9520402665867,25501.2069429187,0.0,1.0
2015-04-20,18.59,18.71,18.21,18.21,17168,16.2403301509226,16.3451628361357,15.9083599810813,15.9083599810813,19651.8862014557,0.0,1.0
2015-04-21,18.2,19.0,18.06,18.51,41470,15.8996239239802,16.5985084920672,15.777319124565,16.1704416941139,47469.9278177053,0.0,1.0
2015-04-22,18.16,18.3288,18.16,18.27,38166,15.8646796955759,16.0121443394422,15.8646796955759,15.9607763236878,43687.9012561016,0.0,1.0
2015-04-23,18.07,18.23,17.91,18.23,80089,15.7860551816661,15.9258320952835,15.6462782680487,15.9258320952835,91676.3696405157,0.0,1.0
2015-04-24,18.08,18.2397,17.92,18.08,15875,15.7947912387671,15.9343060706715,15.6550143251497,15.7947912387671,18171.8134580678,0.0,1.0
2015-04-27,18.11,18.395,17.93,18.09,34083,15.8209994100704,16.0699770374514,15.6637503822508,15.8035272958682,39014.1680687449,0.0,1.0
2015-04-28,18.27,18.38,18.05,18.16,29244,15.9607763236878,16.0568729517998,15.7685830674639,15.8646796955759,33475.055922377,0.0,1.0
2015-04-29,20.41,20.91,19.27,19.27,305389,17.8302925433207,18.2670953983751,16.8343820337966,16.8343820337966,349573.035599739,0.0,1.0
2015-04-30,20.53,20.65,20.12,20.12,86757,17.9351252285337,18.0399579137468,17.5769468873891,17.5769468873891,99309.1036334859,0.0,1.0
2015-05-01,21.18,21.33,20.56,20.56,48066,18.5029689401044,18.6340097966208,17.961333399837,17.961333399837,55020.2447669599,0.0,1.0
2015-05-04,21.65,22.7699,21.52,21.7,67563,18.9135636238556,19.8919146586064,18.7999948815414,18.957243909361,77338.0933963736,0.0,1.0
2015-05-05,21.11,21.945,20.9347,21.54,40771,18.4418165403968,19.1712773083377,18.2886734594147,18.8174669957436,46669.795684969,0.0,1.0
2015-05-06,21.09,21.39,20.815,21.12,22618,18.4243444261946,18.6864261392273,18.1841028559147,18.4505525974979,25890.3985382411,0.0,1.0
2015-05-07,21.26,21.46,21.03,21.34,15799,18.5728573969131,18.7475785389349,18.3719280835881,18.6427458537218,18084.8176897016,0.0,1.0
2015-05-08,21.55,21.77,21.29,21.45,19878,18.8262030528447,19.0183963090686,18.5990655682164,18.7388424818338,22753.9721524076,0.0,1.0
2015-05-11,21.54,21.82,20.89,21.33,46376,18.8174669957436,19.0620765945741,18.2496232841729,18.6340097966208,53085.7336019749,0.0,1.0
2015-05-12,21.46,21.7,20.8,21.7,22319,18.7475785389349,18.957243909361,18.1709987702631,18.957243909361,25548.1388705899,0.0,1.0
2015-05-13,21.71,22.28,21.13,21.38,95436,18.9659799664621,19.4639352212241,18.459288654599,18.6776900821262,109243.791444671,0.0,1.0
2015-05-14,22.33,22.42,21.575,21.71,27796,19.5076155067296,19.5862400206394,18.8480431955974,18.9659799664621,31817.5575987686,0.0,1.0
2015-05-15,22.42,22.74,22.11,22.33,32487,19.5862400206394,19.8657938478742,19.3154222505056,19.5076155067296,37187.2569330549,0.0,1.0
2015-05-18,23.07,23.13,22.1967,22.42,33082,20.1540837322101,20.2065000748166,19.3911638655721,19.5862400206394,37868.3422248691,0.0,1.0
2015-05-19,23.05,23.11,22.51,23.09,17413,20.1366116180079,20.1890279606144,19.6648645345491,20.1715558464123,19932.3330863203,0.0,1.0
2015-05-20,22.85,23.19,22.51,23.19,48482,19.9618904759861,20.2589164174231,19.6648645345491,20.2589164174231,55496.4321306484,0.0,1.0
2015-05-21,23.04,23.21,22.64,22.82,22668,20.1278755609068,20.2763885316253,19.7784332768633,19.9356823046829,25947.6325963767,0.0,1.0
2015-05-22,22.37,23.1,22.24,23.1,20752,19.5425597351339,20.1802919035133,19.4289909928198,20.1802919035133,23754.4234886188,0.0,1.0
2015-05-26,22.77,22.96,22.14,22.14,31958,19.8920020191774,20.0579871040981,19.3416304218089,19.3416304218089,36581.7205979799,0.0,1.0
2015-05-27,23.2,23.23,22.5701,22.73,19577,20.2676524745242,20.2938606458275,19.7173682377267,19.8570577907731,22409.4231224311,0.0,1.0
2015-05-28,23.11,23.2,23.01,23.2,24475,20.1890279606144,20.2676524745242,20.1016673896035,20.2676524745242,28016.071457399,0.0,1.0
2015-05-29,22.4,23.2299,22.21,23.14,26859,19.5687679064372,20.2937732852565,19.4027828215165,20.2152361319177,30744.9913493066,0.0,1.0
2015-06-01,21.81,22.66,21.65,22.66,49607,19.053340537473,19.7959053910655,18.9135636238556,19.7959053910655,56784.1984387003,0.0,1.0
2015-06-02,21.39,22.236,21.04,21.84,56543,18.6864261392273,19.4254965699793,18.3806641406892,19.0795487087762,64723.7069832772,0.0,1.0
2015-06-03,22.29,22.41,21.36,21.5,28122,19.4726712783252,19.5775039635383,18.660217967924,18.7825227673393,32190.7236578131,0.0,1.0
2015-06-04,21.48,22.29,21.43,22.29,15197,18.7650506531371,19.4726712783252,18.7213703676316,19.4726712783252,17395.7196297484,0.0,1.0
2015-06-05,21.41,21.47,21.095,21.47,52872,18.7038982534295,18.756314596036,18.4287124547452,18.756314596036,60521.582434958,0.0,1.0
2015-06-08,21.61,21.74,21.32,21.42,17137,18.8786193954512,18.9921881377654,18.6252737395197,18.7126343105306,19616.4010854115,0.0,1.0
2015-06-09,21.67,22.405,21.475,21.68,40885,18.9310357380578,19.5731359349877,18.7606826245865,18.9397717951588,46800.2893375181,0.0,1.0
2015-06-10,22.29,22.43,21.82,21.82,40549,19.4726712783252,19.5949760777404,19.0620765945741,19.0620765945741,46415.6764668467,0.0,1.0
2015-06-11,21.89,22.31,21.71,22.25,22776,19.1232289942817,19.4901433925274,18.9659799664621,19.4377270499209,26071.2581619497,0.0,1.0
2015-06-12,21.44,21.9,21.34,21.9,24172,18.7301064247327,19.1319650513828,18.6427458537218,19.1319650513828,27669.233065097,0.0,1.0
2015-06-15,20.74,21.41,20.73,21.2,27635,18.1185824276566,18.7038982534295,18.1098463705555,18.5204410543066,31633.2639315718,0.0,1.0
2015-06-16,20.89,21.0,20.62,20.62,33517,18.2496232841729,18.3457199122849,18.0137497424435,18.0137497424435,38366.2785306493,0.0,1.0
2015-06-17,20.95,21.2,20.9,21.02,14707,18.3020396267794,18.5204410543066,18.258359341274,18.363192026487,16834.8258600191,0.0,1.0
2015-06-18,21.06,21.34,20.82,20.95,61747,18.3981362548914,18.6427458537218,18.1884708844653,18.3020396267794,70680.6277540353,0.0,1.0
2015-06-19,20.99,21.482,20.96,21.16,134354,18.3369838551838,18.7667978645573,18.3107756838805,18.4854968259023,153792.492935133,0.0,1.0
2015-06-22,20.99,21.27,20.85,21.27,32417,18.3369838551838,18.5815934540142,18.2146790557685,18.5815934540142,37107.129251665,0.0,1.0
2015-06-23,21.24,21.3999,20.68,21.04,33076,18.555385282711,18.6950748357574,18.06616608505,18.3806641406892,37861.4741378928,0.0,1.0
2015-06-24,21.07,21.21,21.0101,21.07,24161,18.4068723119925,18.5291771114077,18.354543329957,18.4068723119925,27656.6415723071,0.0,1.0
2015-06-25,20.77,21.11,20.59,21.11,34949,18.1447905989598,18.4418165403968,17.9875415711402,18.4418165403968,40005.4619556543,0.0,1.0
2015-06-26,20.94,21.06,20.71,20.74,197953,18.2933035696783,18.3981362548914,18.0923742563533,18.1185824276566,226593.070202513,0.0,1.0
2015-06-29,20.33,21.22,20.3,20.95,28734,17.760404086512,18.5379131685088,17.7341959152087,18.3020396267794,32891.2685293933,0.0,1.0
2015-06-30,20.52,20.73,20.4,20.59,32347,17.9263891714326,18.1098463705555,17.8215564862196,17.9875415711402,37027.0015702752,0.0,1.0
2015-07-01,20.73,20.83,20.4,20.77,32659,18.1098463705555,18.1972069415664,17.8215564862196,18.1447905989598,37384.1420930416,0.0,1.0
2015-07-02,21.35,21.46,20.13,20.76,34804,18.6514819108229,18.7475785389349,17.5856829444902,18.1360545418587,39839.4831870609,0.0,1.0
2015-07-06,22.58,23.0,21.43,21.43,66022,19.7260169342568,20.0929313325025,18.7213703676316,18.7213703676316,75574.139724633,0.0,1.0
2015-07-07,22.46,22.63,21.94,22.28,30773,19.6211842490437,19.7696972197622,19.1669092797871,19.4639352212241,35225.273420165,0.0,1.0
2015-07-08,21.47,22.849,20.99,22.36,175211,18.756314596036,19.961016870276,18.3369838551838,19.5338236780328,200560.731200095,0.0,1.0
2015-07-09,21.68,21.89,21.125,21.75,49894,18.9397717951588,19.1232289942817,18.4549206260485,19.0009241948665,57112.7219323991,0.0,1.0
2015-07-10,22.63,22.78,22.03,22.03,26057,19.7696972197622,19.9007380762785,19.2455337936969,19.2455337936969,29826.9570568108,0.0,1.0
2015-07-13,22.8,23.18,22.51,22.51,35779,19.9793625901883,20.3123519666914,19.7252391186464,19.7252391186464,40830.1914697025,0.07,1.0
2015-07-14,22.63,22.9,22.31,22.9,25849,19.8303936585948,20.0669913734786,19.5499815520658,20.0669913734786,29498.2984236658,0.0,1.0
2015-07-15,22.72,22.89,22.2,22.64,27493,19.9092595635561,20.0582284951496,19.4535898904465,19.8391565369238,31374.3943116501,0.0,1.0
2015-07-16,22.36,23.21,22.32,23.0,25247,19.593795943711,20.3386406016785,19.5587444303949,20.1546201567689,28811.3095401095,0.0,1.0
2015-07-17,21.8,22.45,21.71,22.45,13697,19.1030747572853,19.6726618486723,19.024208852324,19.6726618486723,15630.708867227,0.0,1.0
2015-07-20,21.41,22.04,21.31,22.04,16781,18.7613225024531,19.313383837182,18.6736937191628,19.313383837182,19150.1004235188,0.0,1.0
2015-07-21,20.83,21.56,20.8,21.31,12480,18.2530755593694,18.8927656773886,18.2267869243823,18.6736937191628,14241.8957919977,0.0,1.0
2015-07-22,20.55,20.9,20.06,20.9,21989,18.0077149661566,18.3144157076726,17.5783339280341,18.3144157076726,25093.3530905639,0.0,1.0
2015-07-23,19.67,20.58,19.5,20.58,34973,17.2365816732019,18.0340036011437,17.0876127416084,18.0340036011437,39910.4023664694,0.0,1.0
2015-07-24,19.75,19.79,19.445,19.56,24154,17.3066846998342,17.3417362131503,17.0394169107988,17.1401900115826,27564.0024807623,0.0,1.0
2015-07-27,19.87,19.92,19.282,19.81,22924,17.4118392397825,17.4556536314277,16.8965819940356,17.3592619698084,26160.3540974164,0.0,1.0
2015-07-28,20.06,20.22,19.52,20.1,36408,17.5783339280341,17.7185399812986,17.1051384982665,17.6133854413502,41547.9921470396,0.0,1.0
2015-07-29,20.21,21.4,19.76,20.37,35742,17.7097771029696,18.7525596241241,17.3154475781632,17.849983156234,40787.9679004473,0.0,1.0
2015-07-30,20.1,20.3,19.23,20.09,145633,17.6133854413502,17.7886430079308,16.8510150267246,17.6046225630212,166193.109765706,0.0,1.0
2015-07-31,22.08,22.97,19.51,20.26,181674,19.3484353504982,20.1283315217818,17.0963756199375,17.7535914946147,207322.289752836,0.0,1.0
2015-08-03,23.17,23.24,21.67,22.1,68427,20.3035890883624,20.3649292366656,18.9891573390079,19.3659611071562,78087.3560383838,0.0,1.0
2015-08-04,23.04,23.77,22.71,23.17,105346,20.189671670085,20.8293617881042,19.900496685227,20.3035890883624,120218.489912163,0.0,1.0
2015-08-05,22.75,23.46,22.5,23.16,37305,19.9355481985432,20.5577125599043,19.7164762403174,20.2948262100334,42571.6284070893,0.0,1.0
2015-08-06,22.71,22.98,20.72,22.81,28347,19.900496685227,20.1370944001109,18.1566838977501,19.9881254685173,32348.9599371603,0.0,1.0
2015-08-07,22.48,22.62,21.82,22.62,22721,19.6989504836594,19.8216307802658,19.1206005139434,19.8216307802658,25928.6950552869,0.0,1.0
2015-08-10,22.25,23.25,22.22,22.59,27453,19.4974042820917,20.3736921149947,19.4711156471046,19.7953421452787,31328.7472097527,0.0,1.0
2015-08-11,20.75,22.13,20.7,22.06,35205,18.1829725327372,19.3922497421433,18.139158141092,19.3309095938401,40175.1555574743,0.0,1.0
2015-08-12,20.84,20.91,20.03,20.75,28747,18.2618384376984,18.3231785860016,17.552045293047,18.1829725327372,32805.4309561346,0.0,1.0
2015-08-13,20.43,21.21,20.39,20.89,29864,17.9025604262082,18.5860649358725,17.8675089128921,18.3056528293436,34080.1262766203,0.0,1.0
2015-08-14,20.13,20.68,19.91,20.38,44027,17.6396740763373,18.121632384434,17.4468907530987,17.8587460345631,50242.6238809523,0.0,1.0
2015-08-17,20.17,21.04,19.9,19.9,37643,17.6747255896534,18.437096004279,17.4381278747696,17.4381278747696,42957.3464181228,0.0,1.0
2015-08-18,20.04,20.18,19.87,20.15,16460,17.560808171376,17.6834884679825,17.4118392397825,17.6571998329954,18783.7824307919,0.0,1.0
2015-08-19,19.71,20.13,19.42,19.79,43393,17.2716331865181,17.6396740763373,17.0175097149762,17.3417362131503,49519.1173158779,0.0,1.0
2015-08-20,18.85,19.83,18.79,19.59,47645,16.5180256502215,17.3767877264664,16.4654483802473,17.1664786465697,54371.4042475746,0.0,1.0
2015-08-21,17.92,18.81,17.89,18.36,88509,15.7030779656217,16.4829741369054,15.6767893306346,16.088644612099,101004.483545988,0.0,1.0
2015-08-24,17.84,18.113,16.459,17.23,56170,15.6329749389895,15.872201517372,14.4228214417504,15.0984393609186,64099.942839464,0.0,1.0
2015-08-25,17.38,18.41,17.25,18.41,34174,15.2298825358541,16.1324590037442,15.1159651175767,16.1324590037442,38998.6015060681,0.0,1.0
2015-08-26,17.95,18.18,17.59,17.66,41059,15.7293666006088,15.9309128021765,15.4139029807637,15.4752431290669,46855.608920163,0.0,1.0
2015-08-27,17.77,18.6742,17.5,18.18,42870,15.5716347906862,16.3639742491971,15.3350370758024,15.9309128021765,48922.2814585693,0.0,1.0
2015-08-28,17.97,18.19,17.59,17.7,26415,15.7468923572668,15.9396756805055,15.4139029807637,15.510294642383,30144.2049155145,0.0,1.0
2015-08-31,17.66,18.03,17.53,18.03,68516,15.4752431290669,15.799469627241,15.3613257107895,15.799469627241,78188.9208401056,0.0,1.0
2015-09-01,17.53,17.8,17.35,17.39,43205,15.3613257107895,15.5979234256733,15.203593900867,15.2386454141831,49304.5759369602,0.0,1.0
2015-09-02,18.52,18.6,17.55,17.68,31458,16.2288506653635,16.2989536919957,15.3788514674476,15.492768885725,35899.1632872327,0.0,1.0
2015-09-03,18.0,19.07,18.0,18.5,28052,15.7731809922539,16.7108089734601,15.7731809922539,16.2113249087054,32012.3125606668,0.0,1.0
2015-09-04,18.65,18.75,17.79,17.79,19876,16.3427680836409,16.4303968669312,15.5891605473443,15.5891605473443,22682.0449328323,0.0,1.0
2015-09-08,18.38,18.89,18.31,18.89,48450,16.1061703687571,16.5530771635376,16.0448302204539,16.5530771635376,55290.0521732604,0.0,1.0
2015-09-09,18.15,18.61,18.0,18.61,19784,15.9046241671894,16.3077165703248,15.7731809922539,16.3077165703248,22577.0565984682,0.0,1.0
2015-09-10,18.18,18.56,17.96,18.05,24619,15.9309128021765,16.2639021786796,15.7381294789378,15.8169953838991,28094.6500403198,0.0,1.0
2015-09-11,18.14,18.33,17.76,18.0,29359,15.8958612888604,16.0623559771119,15.5628719123572,15.7731809922539,33503.8316151651,0.0,1.0
2015-09-14,18.1,18.32,17.94,18.32,61016,15.8608097755442,16.0535930987829,15.7206037222798,16.0535930987829,69630.0892343378,0.0,1.0
2015-09-15,18.84,19.005,18.15,18.18,47330,16.5092627718924,16.6538502643214,15.9046241671894,15.9309128021765,54011.9333201326,0.0,1.0
2015-09-16,18.98,19.42,18.756,18.92,161149,16.6319430684989,17.0175097149762,16.4356545939286,16.5793657985247,183899.620591718,0.0,1.0
2015-09-17,18.87,19.375,18.7,18.95,104131,16.5355514068795,16.9780767624956,16.386582475286,16.6056544335118,118831.959192029,0.0,1.0
2015-09-18,18.53,19.06,18.42,18.5,315686,16.2376135436925,16.7020460951311,16.1412218820732,16.2113249087054,360253.775239792,0.0,1.0
2015-09-21,19.04,19.51,18.87,18.87,67979,16.684520338473,17.0963756199375,16.5355514068795,16.5355514068795,77576.1084971328,0.0,1.0
2015-09-22,18.92,19.34,18.69,18.83,50347,16.5793657985247,16.9474066883439,16.377819596957,16.5004998935634,57454.865980746,0.0,1.0
2015-09-23,18.94,19.17,18.68,19.06,34908,16.5968915551827,16.7984377567504,16.369056718628,16.7020460951311,39836.2258258861,0.0,1.0
2015-09-24,19.07,19.07,18.68,18.74,54688,16.7108089734601,16.7108089734601,16.369056718628,16.4216339886021,62408.7177141646,0.0,1.0
2015-09-25,18.98,19.22,18.78,19.22,57144,16.6319430684989,16.8422521483956,16.4566855019183,16.8422521483956,65211.4497706665,0.0,1.0
2015-09-28,18.9,19.28,18.74,18.74,40156,16.5618400418666,16.8948294183698,16.4216339886021,16.4216339886021,45825.1255948287,0.0,1.0
2015-09-29,18.78,19.28,18.4,18.95,67786,16.4566855019183,16.8948294183698,16.1236961254151,16.6056544335118,77355.8612304773,0.0,1.0
2015-09-30,19.44,19.605,18.78,18.9,62375,17.0350354716342,17.1796229640632,16.4566855019183,16.5618400418666,71180.949521303,0.0,1.0
2015-10-01,19.14,19.38,18.685,19.38,34576,16.7721491217633,16.9824582016601,16.3734381577925,16.9824582016601,39457.3548801374,0.0,1.0
2015-10-02,19.33,19.37,18.75,18.97,27638,16.9386438100149,16.973695323331,16.4303968669312,16.6231801901698,31539.8650560284,0.0,1.0
2015-10-05,20.02,20.55,18.64,19.45,36507,17.543282414718,18.0077149661566,16.3340052053118,17.0437983499633,41660.9687242357,0.0,1.0
2015-10-06,20.29,20.69,20.12,20.12,28850,17.7798801296018,18.130395262763,17.6309111980083,17.6309111980083,32922.9722435204,0.0,1.0
2015-10-07,20.37,20.72,19.755,20.2,146860,17.849983156234,18.1566838977501,17.3110661389987,17.7010142246405,167593.33461641,0.0,1.0
2015-10-08,20.74,20.95,20.23,20.23,40021,18.1742096544081,18.3582300993178,17.7273028596276,17.7273028596276,45671.0666259249,0.0,1.0
2015-10-09,20.36,20.82,20.13,20.82,35976,17.841220277905,18.2443126810404,17.6396740763373,18.2443126810404,41055.0034465473,0.0,1.0
2015-10-12,20.66,20.95,20.27,20.45,27466,18.1041066277759,18.3582300993178,17.7623543729437,17.9200861828663,31343.5825178694,0.0,1.0
2015-10-13,20.71,20.92,20.39,20.39,25723,18.2092611677243,18.3939036035148,17.9279012655672,17.9279012655672,29255.62575511,0.07,1.0
2015-10-14,20.17,20.89,20.1,20.64,44811,17.7344663328343,18.3675261126876,17.6729188542375,18.1477136891274,50965.0447347603,0.0,1.0
2015-10-15,20.78,20.79,19.49,20.23,36493,18.2708086463211,18.2796011432635,17.1365765407506,17.7872213144887,41504.7059317044,0.0,1.0
2015-10-16,21.02,21.26,19.99,20.86,44187,18.4818285729389,18.6928484995566,17.576201387871,18.3411486218604,50255.3487245285,0.0,1.0
2015-10-19,21.31,21.47,20.94,20.98,33071,18.7368109842687,18.8774909353472,18.4114885973996,18.4466585851692,37612.7512089276,0.0,1.0
2015-10-20,21.57,21.7,21.3,21.3,47245,18.9654159047712,19.0797183650225,18.7280184873263,18.7280184873263,53733.3141080037,0.0,1.0
2015-10-21,21.98,22.25,21.61,21.97,53292,19.3259082794099,19.5633056968549,19.0005858925409,19.3171157824675,60610.7688738222,0.0,1.0
2015-10-22,22.77,22.85,22.07,22.172,67790,20.02051553786,20.0908555133993,19.4050407518916,19.4947242207041,77099.8277782108,0.0,1.0
2015-10-23,23.14,23.15,22.725,22.99,45694,20.3458379247291,20.3546304216715,19.9809493016192,20.213950470593,51969.310082572,0.0,1.0
2015-10-26,23.11,23.725,22.825,23.09,37392,20.3194604339019,20.8601989958599,20.0688742710433,20.3018754400171,42527.1686131118,0.0,1.0
2015-10-27,22.93,23.05,22.535,23.05,53545,20.1611954889385,20.2667054522474,19.8138918597135,20.2667054522474,60898.514211304,0.0,1.0
2015-10-28,17.78,23.14,17.035,23.14,244229,15.6330595635991,20.3458379247291,14.9780185413898,20.3458379247291,277769.786671259,0.0,1.0
2015-10-29,18.51,18.91,18.01,18.01,96753,16.2749118403948,16.6266117180911,15.8352869932745,15.8352869932745,110040.413586447,0.0,1.0
2015-10-30,18.03,18.86,17.945,18.86,69390,15.8528719871593,16.582649233379,15.7781357631488,16.582649233379,78919.5611377788,0.0,1.0
2015-11-02,19.04,19.23,18.05,18.05,62027,16.7409141783423,16.9079716202481,15.8704569810441,15.8704569810441,70545.3756837157,0.0,1.0
2015-11-03,19.02,19.42,18.91,19.05,37107,16.7233291844575,17.0750290621538,16.6266117180911,16.7497066752847,42203.0286084388,0.0,1.0
2015-11-04,19.3,19.33,18.99,19.24,34571,16.9695190988449,16.9958965896721,16.6969516936303,16.9167641171905,39318.751233523,0.0,1.0
2015-11-05,18.5,19.31,18.5,19.31,74462,16.2661193434524,16.9783115957873,16.2661193434524,16.9783115957873,84688.1158876105,0.0,1.0
2015-11-06,18.92,19.3,18.39,18.39,46024,16.6354042150335,16.9695190988449,16.1694018770859,16.1694018770859,52344.6300879829,0.0,1.0
2015-11-09,18.01,18.65,17.99,18.65,70863,15.8352869932745,16.3980067975885,15.8177019993896,16.3980067975885,80594.8531619314,0.0,1.0
2015-11-10,18.35,18.37,17.81,18.06,81545,16.1342318893163,16.1518168832011,15.6594370544263,15.8792494779865,92743.8480037496,0.0,1.0
2015-11-11,18.85,19.16,18.322,18.37,57629,16.5738567364366,16.8464241416512,16.1096128978775,16.1518168832011,65543.3836116021,0.0,1.0
2015-11-12,18.53,18.74,18.4,18.74,28325,16.2924968342796,16.4771392700701,16.1781943740283,16.4771392700701,32214.9671311081,0.0,1.0
2015-11-13,18.74,18.7999,18.25,18.36,47198,16.4771392700701,16.5298063267552,16.0463069198922,16.1430243862587,53679.8594405664,0.0,1.0
2015-11-16,18.57,18.97,18.42,18.66,41921,16.3276668220492,16.6793666997455,16.1957793679131,16.4067992945309,47678.1513540401,0.0,1.0
2015-11-17,18.6,19.09,18.22,18.55,77681,16.3540443128765,16.7848766630544,16.019929429065,16.3100818281644,88349.1919403919,0.0,1.0
2015-11-18,18.64,18.94,18.49,18.55,74642,16.3892143006461,16.6529892089183,16.25732684651,16.3100818281644,84892.8358905619,0.0,1.0
2015-11-19,18.88,19.03,18.5,18.5,28678,16.6002342272638,16.7321216813999,16.2661193434524,16.2661193434524,32616.4458035629,0.0,1.0
2015-11-20,18.96,19.705,18.89,18.99,56832,16.6705742028031,17.3256152250124,16.6090267242062,16.6969516936303,64636.928931867,0.0,1.0
2015-11-23,19.15,19.245,18.75,18.81,50579,16.8376316447088,16.9211603656617,16.4859317670125,16.538686748667,57525.1834960041,0.0,1.0
2015-11-24,19.26,19.45,18.75,18.93,41875,16.9343491110753,17.101406552981,16.4859317670125,16.6441967119759,47625.8340199524,0.0,1.0
2015-11-25,19.66,19.75,19.26,19.26,31380,17.2860489887716,17.3651814612532,16.9343491110753,16.9343491110753,35689.5205145338,0.0,1.0
2015-11-27,19.95,20.0,19.395,19.52,17098,17.5410314001013,17.5849938848134,17.0530478197978,17.1629540315779,19446.1256136871,0.0,1.0
2015-11-30,20.72,20.93,19.35,19.83,47338,18.2180536646667,18.4026961004572,17.013481583557,17.4355214367925,53839.0861095284,0.0,1.0
2015-12-01,20.22,20.7,19.98,20.7,48813,17.7784288175463,18.2004686707819,17.5674088909286,18.2004686707819,55516.6528003807,0.0,1.0
2015-12-02,19.57,20.22,19.49,20.22,24038,17.2069165162899,17.7784288175463,17.1365765407506,17.7784288175463,27339.2190608147,0.0,1.0
2015-12-03,19.22,19.7,19.05,19.7,49098,16.8991791233057,17.3212189765412,16.7497066752847,17.3212189765412,55840.7928050535,0.0,1.0
2015-12-04,18.98,19.33,18.96,19.27,58942,16.6881591966879,16.9958965896721,16.6705742028031,16.9431416080177,67036.7022997978,0.0,1.0
2015-12-07,18.16,19.08,18.04,19.08,39802,15.9671744474106,16.776084166112,15.8616644841017,16.776084166112,45268.1419859615,0.0,1.0
2015-12-08,18.0,18.17,17.75,17.97,25692,15.826494496332,15.975966944353,15.6066820727719,15.8001170055048,29220.3684212685,0.0,1.0
2015-12-09,17.58,18.11,17.5,18.01,30617,15.457209624751,15.9232119626985,15.3868696492117,15.8352869932745,34821.7351686896,0.0,1.0
2015-12-10,17.73,17.985,17.55,17.64,17886,15.5890970788871,15.8133057509184,15.4308321339237,15.5099646064054,20342.3442932744,0.0,1.0
2015-12-11,16.99,17.561,16.92,17.43,36173,14.938452305149,15.4405038805604,14.8769048265521,15.3253221706149,41140.7592597907,0.0,1.0
2015-12-14,16.37,16.985,16.16,16.88,45281,14.3933174947198,14.9340560566778,14.2086750589292,14.8417348387825,51499.5914091333,0.0,1.0
2015-12-15,16.82,16.98,16.33,16.37,29516,14.7889798571281,14.9296598082066,14.3581475069501,14.3933174947198,33569.5311506367,0.0,1.0
2015-12-16,17.27,17.29,16.76,16.81,26703,15.1846422195364,15.2022272134212,14.7362248754736,14.7801873601856,30370.2124378456,0.0,1.0
2015-12-17,17.16,17.47,16.92,17.17,30088,15.0879247531699,15.3604921583845,14.8769048265521,15.0967172501123,34220.0858266824,0.0,1.0
2015-12-18,16.46,17.36,16.46,17.05,264092,14.4724499672014,15.263774692018,14.4724499672014,14.9912072868034,300360.63899695,0.0,1.0
2015-12-21,17.33,17.5,16.46,16.66,55885,15.2373972011908,15.3868696492117,14.4724499672014,14.6482999060495,63559.8742496726,0.0,1.0
2015-12-22,17.73,17.74,16.93,17.33,17591,15.5890970788871,15.5978895758295,14.8856973234945,15.2373972011908,20006.830955104,0.0,1.0
2015-12-23,17.78,18.23,17.71,17.99,47295,15.6330595635991,16.0287219260074,15.5715120850023,15.8177019993896,53790.1807754901,0.0,1.0
2015-12-24,17.62,17.7599,17.61,17.71,4750,15.4923796125206,15.6153866447449,15.4835871155782,15.5715120850023,5402.33341121848,0.0,1.0
2015-12-28,17.25,17.99,17.11,17.57,25172,15.1670572256515,15.8177019993896,15.0439622684579,15.4484171278086,28628.9550794088,0.0,1.0
2015-12-29,17.31,17.86,17.19,17.24,33646,15.219812207306,15.7033995391384,15.1143022439971,15.1582647287091,38266.7178850225,0.0,1.0
2015-12-30,17.18,17.8,17.17,17.3,30407,15.1055097470547,15.6506445574839,15.0967172501123,15.2110197103636,34582.8951652464,0.0,1.0
2015-12-31,17.29,17.35,17.1,17.19,33598,15.2022272134212,15.2549821950756,15.0351697715154,15.1143022439971,38212.1258842354,0.0,1.0
2016-01-04,18.95,19.15,16.225,17.15,73205,16.6617817058607,16.8376316447088,14.2658262890549,15.0791322562275,83258.4878669997,0.0,1.0
2016-01-05,17.28,19.11,17.185,19.11,27497,15.1934347164788,16.8024616569392,15.1099059955259,16.8024616569392,31273.2551175314,0.0,1.0
2016-01-06,17.38,17.596,16.99,17.13,26491,15.2813596859028,15.4712776198588,14.938452305149,15.0615472623427,30129.097767703,0.0,1.0
2016-01-07,16.38,17.16,16.35,16.98,29621,14.4021099916622,15.0879247531699,14.3757325008349,14.9296598082066,33688.9511523583,0.0,1.0
2016-01-08,16.08,17.0,15.9,16.55,109611,14.13833508339,14.9472448020914,13.9800701384266,14.5515824396831,124664.245797277,0.0,1.0
2016-01-11,16.14,16.64,15.7,16.11,25250,14.1910900650444,14.6307149121647,13.8042201995785,14.1647125742172,28717.6670806877,0.0,1.0
2016-01-12,15.76,16.8,15.56,16.22,26128,13.8569751812329,14.7713948632432,13.6811252423848,14.2614300405837,29716.2457617509,0.0,1.0
2016-01-13,14.78,16.12,14.7,16.12,34286,13.0568579594739,14.2406326323897,12.986184844673,14.2406326323897,38810.7982466264,0.07,1.0
2016-01-14,15.26,15.4,14.87,14.87,28581,13.4808966482796,13.6045745991812,13.136365213625,13.136365213625,32352.8969458912,0.0,1.0
2016-01-15,14.43,15.2,13.92,14.8,31456,12.7476630822198,13.4278918121789,12.2971219753638,13.0745262381742,35607.3169703634,0.0,1.0
2016-01-19,14.17,14.57,13.92,14.57,33310,12.5179754591168,12.8713410331215,12.2971219753638,12.8713410331215,37705.9933965793,0.0,1.0
2016-01-20,14.67,14.81,13.33,14.0,37750,12.9596824266226,13.0833603775243,11.7759077537069,12.3677950901648,42731.9498865469,0.0,1.0
2016-01-21,14.92,15.28,14.67,14.67,34561,13.1805359103756,13.4985649269798,12.9596824266226,12.9596824266226,39122.0905967932,0.0,1.0
2016-01-22,14.94,15.15,14.69,15.15,20439,13.1982041890758,13.3837211154283,12.9773507053229,13.3837211154283,23136.3794365863,0.0,1.0
2016-01-25,14.55,15.09,14.51,14.94,16422,12.8536727544212,13.3307162793276,12.8183361970208,13.1982041890758,18589.2471797847,0.0,1.0
2016-01-26,14.81,15.2,14.44,14.44,28000,13.0833603775243,13.4278918121789,12.7564972215699,12.7564972215699,31695.2211079022,0.0,1.0
2016-01-27,14.52,14.81,14.44,14.7,17439,12.8271703363709,13.0833603775243,12.7564972215699,12.986184844673,19740.4628893109,0.0,1.0
2016-01-28,14.47,14.72,14.23,14.63,32264,12.7829996396203,13.0038531233732,12.5709802952175,12.9243458692222,36521.9504937628,0.0,1.0
2016-01-29,15.17,15.38,14.49,14.49,28400,13.4013893941285,13.586906320481,12.8006679183205,12.8006679183205,32148.0099808724,0.0,1.0
2016-02-01,14.82,16.22,14.78,16.14,24927,13.0921945168744,14.3289740258909,13.0568579594739,14.2583009110899,28216.67059131,0.0,1.0
2016-02-02,14.12,14.975,14.01,14.65,30947,12.4738047623662,13.2291236768012,12.3766292295149,12.9420141479224,35031.1431295089,0.0,1.0
2016-02-03,14.14,14.29,13.8,14.21,18075,12.4914730410664,12.6239851313182,12.1911123031624,12.5533120165172,20460.3971973333,0.0,1.0
2016-02-04,14.07,14.44,14.0,14.17,17540,12.4296340656156,12.7564972215699,12.3677950901648,12.5179754591168,19854.7920797359,0.0,1.0
2016-02-05,14.04,14.23,13.915,14.04,32921,12.4031316475652,12.5709802952175,12.2927049056888,12.4031316475652,37265.6562176162,0.0,1.0
2016-02-08,14.69,14.92,13.93,13.93,25552,12.9773507053229,13.1805359103756,12.3059561147139,12.3059561147139,28924.1532053256,0.0,1.0
2016-02-09,14.78,15.0,14.2944,14.58,17393,13.0568579594739,13.2512090251765,12.6278721526322,12.8801751724716,19688.3921689195,0.0,1.0
2016-02-10,14.57,15.0985,14.4,14.84,18079,12.8713410331215,13.3382252977752,12.7211606641695,13.1098627955746,20464.925086063,0.0,1.0
2016-02-11,14.13,14.59,13.98,14.16,16141,12.4826389017163,12.8890093118217,12.3501268114645,12.5091413197666,18271.1629965232,0.0,1.0
2016-02-12,14.27,14.69,13.99,14.69,18634,12.6063168526179,12.9773507053229,12.3589609508146,12.9773507053229,21093.169647309,0.0,1.0
2016-02-16,15.39,15.48,14.38,14.41,21656,13.5957404598311,13.6752477139822,12.7034923854692,12.7299948035196,24513.9895825976,0.0,1.0
2016-02-17,15.13,15.85,15.06,15.64,33406,13.3660528367281,14.0021108699365,13.3042138612772,13.8165939435841,37814.6627260921,0.0,1.0
2016-02-18,14.06,15.27,13.99,15.27,24608,12.4207999262655,13.4897307876297,12.3589609508146,13.4897307876297,27855.5714651163,0.0,1.0
2016-02-19,13.59,14.19,13.4,13.95,39631,12.0055953768099,12.535643737817,11.8377467291577,12.3236243934142,44861.1895616885,0.0,1.0
2016-02-22,13.72,13.91,13.66,13.793,24222,12.1204391883615,12.2882878360137,12.0674343522608,12.1849284056173,27418.6302027002,0.0,1.0
2016-02-23,13.96,14.31,13.72,13.72,25371,12.3324585327643,12.6416534100184,12.1204391883615,12.1204391883615,28719.2662403067,0.0,1.0
2016-02-24,14.47,14.48,13.7,13.84,41106,12.7829996396203,12.7918337789704,12.1027709096612,12.2264488605629,46530.8485307653,0.0,1.0
2016-02-25,14.33,14.8698,14.24,14.62,18959,12.6593216887186,13.136188530838,12.5798144345676,12.9155117298721,21461.0606065972,0.0,1.0
2016-02-26,14.3,14.46,14.24,14.31,12756,12.6328192706683,12.7741655002702,12.5798144345676,12.6416534100184,14439.4371590143,0.0,1.0
2016-02-29,14.85,15.03,14.19,14.19,19224,13.1186969349248,13.2777114432269,12.535643737817,12.535643737817,21761.0332349397,0.0,1.0
2016-03-01,15.15,15.19,14.79,14.9,15387,13.3837211154283,13.4190576728288,13.0656920988241,13.1628676316754,17417.6559709747,0.0,1.0
2016-03-02,15.22,15.22,14.94,14.96,16850,13.4455600908791,13.4455600908791,13.1982041890758,13.2158724677761,19073.7312738626,0.0,1.0
2016-03-03,15.44,15.52,15.0,15.15,18807,13.6399111565817,13.7105842713826,13.2512090251765,13.3837211154283,21289.0008348685,0.0,1.0
2016-03-04,15.25,15.66,15.24,15.41,29170,13.4720625089295,13.8342622222843,13.4632283695794,13.6134087385314,33019.6285613395,0.0,1.0
2016-03-07,15.3,15.63,15.06,15.09,25211,13.5162332056801,13.8077598042339,13.3042138612772,13.3307162793276,28538.1506911186,0.0,1.0
2016-03-08,14.99,15.59,14.97,15.25,17787,13.2423748858264,13.7724232468335,13.2247066071262,13.4720625089295,20134.3892087949,0.0,1.0
2016-03-09,14.87,15.15,14.73,15.02,25341,13.136365213625,13.3837211154283,13.0126872627234,13.2688773038768,28685.307074834,0.0,1.0
2016-03-10,14.46,15.225,14.36,14.86,15613,12.7741655002702,13.4499771605542,12.685824106769,13.1275310742749,17673.4816842027,0.0,1.0
2016-03-11,14.8,14.83,14.41,14.55,34712,13.0745262381742,13.1010286562245,12.7299948035196,12.8536727544212,39293.0183963393,0.0,1.0
2016-03-14,14.38,14.98,14.34,14.77,15374,12.7034923854692,13.2335407464763,12.6681558280688,13.0480238201238,17402.9403326032,0.0,1.0
2016-03-15,14.03,14.4,13.97,14.37,15247,12.3942975082151,12.7211606641695,12.3412926721144,12.6946582461191,17259.1798654352,0.0,1.0
2016-03-16,13.83,14.11,13.81,13.88,10784,12.2176147212128,12.4649706230161,12.1999464425125,12.2617854179633,12207.188015272,0.0,1.0
2016-03-17,14.3,14.39,13.67,13.67,39263,12.6328192706683,12.7123265248193,12.0762684916109,12.0762684916109,44444.6237985559,0.0,1.0
2016-03-18,14.69,14.72,14.39,14.42,94163,12.9773507053229,13.0038531233732,12.7123265248193,12.7388289428697,106589.896613693,0.0,1.0
2016-03-21,14.22,14.85,14.2,14.57,30948,12.5621461558673,13.1186969349248,12.5444778771671,12.8713410331215,35032.2751016915,0.0,1.0
2016-03-22,13.71,14.16,13.6091,14.16,30184,12.1116050490113,12.5091413197666,12.0224685829687,12.5091413197666,34167.4483543188,0.0,1.0
2016-03-23,13.69,13.81,13.5,13.63,36225,12.0939367703111,12.1999464425125,11.9260881226589,12.0409319342104,41005.6923083486,0.0,1.0
2016-03-24,14.51,14.63,13.47,13.57,77401,12.8183361970208,12.9243458692222,11.8995857046085,11.9879270981097,87615.7788918834,0.0,1.0
2016-03-28,14.26,14.68,14.18,14.68,31907,12.5974827132678,12.9685165659728,12.5268095984669,12.9685165659728,36117.8364246371,0.0,1.0
2016-03-29,14.62,14.78,14.04,14.16,59672,12.9155117298721,13.0568579594739,12.4031316475652,12.5091413197666,67547.0440696692,0.0,1.0
2016-03-30,14.8,14.895,14.54,14.66,43372,13.0745262381742,13.1584505620003,12.8448386150711,12.9508482872725,49095.8974961405,0.0,1.0
2016-03-31,14.6,15.0,14.59,14.8,33640,12.8978434511718,13.2512090251765,12.8890093118217,13.0745262381742,38079.5442167798,0.0,1.0
2016-04-01,15.06,15.155,14.5,14.5,26693,13.3042138612772,13.3881381851034,12.8095020576706,12.8095020576706,30215.7334654728,0.0,1.0
2016-04-04,15.0,15.22,14.89,15.22,28480,13.2512090251765,13.4455600908791,13.1540334923252,13.4455600908791,32238.5677554664,0.0,1.0
2016-04-05,13.88,14.83,13.85,14.82,54482,12.2617854179633,13.1010286562245,12.235282999913,13.0921945168744,61672.1084428835,0.0,1.0
2016-04-06,14.21,14.32,13.58,13.95,38558,12.5533120165172,12.6504875493685,11.9967612374598,12.3236243934142,43646.5834099464,0.0,1.0
2016-04-07,13.44,14.12,13.31,14.12,317501,11.8730832865582,12.4738047623662,11.7582394750066,12.4738047623662,359402.299892145,0.0,1.0
2016-04-08,14.05,14.27,13.67,13.67,58441,12.4119657869153,12.6063168526179,12.0762684916109,12.0762684916109,66153.5863131044,0.0,1.0
2016-04-11,13.96,15.0,13.91,14.31,55456,12.3324585327643,13.2512090251765,12.2882878360137,12.6416534100184,62774.6493485652,0.0,1.0
2016-04-12,13.78,14.19,13.72,13.98,72862,12.1734440244622,12.535643737817,12.1204391883615,12.3501268114645,82477.757155856,0.0,1.0
2016-04-13,14.82,14.96,13.88,13.88,67464,13.1540334923252,13.278295617084,12.3197020832304,12.3197020832304,76008.3574808707,0.07,1.0
2016-04-14,15.42,15.54,14.53,14.79,57484,13.6865854555773,13.7930958482277,12.8966333767534,13.1274058941626,64764.3842854019,0.0,1.0
2016-04-15,15.64,15.8,15.34,15.34,17878,13.8818545087697,14.0238683656369,13.6155785271437,13.6155785271437,20142.2597984555,0.0,1.0
2016-04-18,15.77,15.92,15.3625,15.41,36942,13.9972407674743,14.1303787582873,13.6355492257656,13.6777095895231,41620.7272331661,0.0,1.0
2016-04-19,15.87,15.97,15.78,15.92,39120,14.0859994280163,14.1747580885583,14.0061166335285,14.1303787582873,44074.5722852433,0.0,1.0
2016-04-20,15.88,16.07,15.56,15.56,18543,14.0948752940705,14.2635167491003,13.8108475803361,13.8108475803361,20891.4824612798,0.0,1.0
2016-04-21,15.93,16.0,15.71,15.83,67389,14.1392546243415,14.2013856867209,13.9439855711491,14.0504959637995,75923.8586843114,0.0,1.0
2016-04-22,16.43,16.54,14.38,15.98,38556,14.5830479270515,14.6806824536477,12.7634953859404,14.1836339546125,43439.1413351187,0.0,1.0
2016-04-25,16.7,16.73,16.0001,16.22,39138,14.8226963105149,14.8493239086775,14.2014744453814,14.3966547399133,44094.8519964176,0.0,1.0
2016-04-26,16.6,16.75,16.31,16.73,39916,14.7339376499729,14.8670756407859,14.4765375344011,14.8493239086775,44971.386179391,0.0,1.0
2016-04-27,16.62,16.68,15.67,15.82,33388,14.7516893820813,14.8049445784065,13.9084821069323,14.0416200977453,37616.6109268841,0.0,1.0
2016-04-28,16.41,16.77,16.2,16.44,33592,14.5652961949431,14.8848273728943,14.3789030078049,14.5919237931057,37846.4476535249,0.0,1.0
2016-04-29,16.66,16.75,16.3,16.33,43327,14.7871928462981,14.8670756407859,14.4676616683469,14.4942892665095,48814.3914469004,0.0,1.0
2016-05-02,16.86,16.92,16.3201,16.46,47114,14.9647101673822,15.0179653637074,14.4855021591159,14.6096755252141,53081.0173478258,0.0,1.0
2016-05-03,16.98,17.05,16.534,16.63,59067,15.0712205600326,15.133351622412,14.6753569340152,14.7605652481355,66547.8722181099,0.0,1.0
2016-05-04,16.88,17.25,16.765,16.87,60319,14.9824618994906,15.310868943496,14.8803894398672,14.9735860334364,67958.438795337,0.0,1.0
2016-05-05,16.91,17.09,16.765,17.09,41925,15.0090894976532,15.1688550866288,14.8803894398672,15.1688550866288,47234.8272765547,0.0,1.0
2016-05-06,17.13,17.16,15.63,16.55,159014,15.2043585508456,15.2309861490082,13.8729786427155,14.6895583197019,179153.221814051,0.0,1.0
2016-05-09,16.92,17.25,16.8704,16.93,95162,15.0179653637074,15.310868943496,14.9739410680785,15.0268412297616,107214.326375468,0.0,1.0
2016-05-10,17.05,17.19,16.45,16.81,74250,15.133351622412,15.2576137471708,14.6007996591599,14.9203308371111,83653.8085935406,0.0,1.0
2016-05-11,17.43,17.45,16.8,16.97,39413,15.4706345324716,15.48838626458,14.9114549710569,15.0623446939784,44404.6809171343,0.0,1.0
2016-05-12,17.57,17.75,17.0801,17.25,53735,15.5948966572304,15.754662246206,15.1600679792351,15.310868943496,60540.5711080661,0.0,1.0
2016-05-13,17.51,17.75,15.79,17.44,50340,15.5416414609052,15.754662246206,14.0149924995827,15.4795103985258,56715.5922504894,0.0,1.0
2016-05-16,17.41,17.67,17.33,17.67,67186,15.4528828003632,15.6836553177724,15.3818758719296,15.6836553177724,75695.1486082912,0.0,1.0
2016-05-17,17.11,17.58,16.69,17.36,64350,15.1866068187372,15.6037725232846,14.8138204444607,15.4085034700922,72499.9674477352,0.0,1.0
2016-05-18,16.99,17.15,16.29,16.9,24202,15.0800964260868,15.222110282954,14.4587858022927,15.000213631599,27267.1983243215,0.0,1.0
2016-05-19,16.86,17.1,16.76,16.91,49763,14.9647101673822,15.177730952683,14.8759515068401,15.0090894976532,56065.5148422944,0.0,1.0
2016-05-20,17.16,17.3,16.93,16.93,31122,15.2309861490082,15.355248273767,15.0268412297616,15.0268412297616,35063.6206201774,0.0,1.0
2016-05-23,17.65,17.79,17.27,17.27,40210,15.665903585664,15.7901657104228,15.3286206756044,15.3286206756044,45302.6214619027,0.0,1.0
2016-05-24,18.18,18.22,17.8,17.84,38756,16.1363244865366,16.1718279507534,15.799041576477,15.8345450406938,43664.4714592764,0.0,1.0
2016-05-25,17.69,18.49,17.59,18.17,28262,15.7014070498808,16.4114763342168,15.6126483893388,16.1274486204824,31841.3998447225,0.0,1.0
2016-05-26,17.44,17.98,17.42,17.83,37305,15.4795103985258,15.9588071654526,15.4617586664174,15.8256691746396,42029.7014085123,0.0,1.0
2016-05-27,18.0,18.0,17.5709,17.5709,36219,15.976558897561,15.976558897561,15.5956954851753,15.5956954851753,40806.1588343361,0.0,1.0
2016-05-31,18.08,18.1,17.68,17.93,58007,16.0475658259946,16.065317558103,15.6925311838266,15.9144278351816,65353.6225600744,0.0,1.0
2016-06-01,17.79,18.3,17.69,18.06,30548,15.7901657104228,16.242834879187,15.7014070498808,16.0298140938862,34416.9231638449,0.0,1.0
2016-06-02,17.97,18.0,17.27,17.68,37423,15.9499312993984,15.976558897561,15.3286206756044,15.6925311838266,42162.6461817654,0.0,1.0
2016-06-03,18.04,18.2,17.62,17.88,38909,16.0120623617778,16.154076218645,15.6392759875014,15.8700485049106,43836.849004257,0.0,1.0
2016-06-06,18.14,18.31,17.45,17.99,50599,16.1008210223198,16.2517107452412,15.48838626458,15.9676830315068,57007.3947612738,0.0,1.0
2016-06-07,18.22,18.4,18.11,18.11,30021,16.1718279507534,16.331593539729,16.0741934241572,16.0741934241572,33823.1782866895,0.0,1.0
2016-06-08,18.37,18.44,18.05,18.14,45263,16.3049659415664,16.3670970039458,16.020938227832,16.1008210223198,50995.5870487467,0.0,1.0
2016-06-09,17.92,18.43,17.82,18.27,20957,15.9055519691274,16.3582211378916,15.8167933085854,16.2162072810244,23611.2170598631,0.0,1.0
2016-06-10,17.79,18.27,17.26,17.68,26151,15.7901657104228,16.2162072810244,15.3197448095502,15.6925311838266,29463.0403842382,0.0,1.0
2016-06-13,17.33,17.71,16.805,17.65,24024,15.3818758719296,15.7191587819892,14.915892904084,15.665903585664,27066.6545138212,0.0,1.0
2016-06-14,17.3,17.7,17.1,17.53,46643,15.355248273767,15.710282915935,15.177730952683,15.5593931930136,52550.3649054346,0.0,1.0
2016-06-15,18.12,18.24,17.13,17.25,69262,16.0830692902114,16.1895796828618,15.2043585508456,15.310868943496,78034.0752970482,0.0,1.0
2016-06-16,18.0,18.04,17.77,17.9,36355,15.976558897561,16.0120623617778,15.7724139783144,15.887800237019,40959.3833187633,0.0,1.0
2016-06-17,18.41,18.44,17.75,18.06,86238,16.3404694057832,16.3670970039458,15.754662246206,16.0298140938862,97160.0962355527,0.0,1.0
2016-06-20,18.64,18.84,18.44,18.5,44649,16.5446143250299,16.7221316461139,16.3670970039458,16.420352200271,50303.8235675824,0.0,1.0
2016-06-21,18.67,18.78,18.32,18.56,25706,16.5712419231925,16.6688764497887,16.2605866112954,16.4736073965962,28961.6808579873,0.0,1.0
2016-06-22,18.83,18.965,18.63,18.63,28160,16.7132557800597,16.8330799717914,16.5357384589757,16.5357384589757,31726.4814814021,0.0,1.0
2016-06-23,19.34,19.35,18.7,18.91,27900,17.1659249488239,17.1748008148781,16.5978695213551,16.7842627084933,31433.5523199971,0.0,1.0
2016-06-24,18.71,19.065,18.32,18.32,134159,16.6067453874093,16.9218386323334,16.2605866112954,16.2605866112954,151150.320634354,0.0,1.0
2016-06-27,17.31,18.3,17.18,18.26,47996,15.3641241398212,16.242834879187,15.2487378811166,16.2073314149702,54074.7231953613,0.0,1.0
2016-06-28,17.2,17.75,17.1,17.35,27697,15.266489613225,15.754662246206,15.177730952683,15.399627604038,31204.842243977,0.0,1.0
2016-06-29,17.5,17.58,17.2,17.2,32963,15.532765594851,15.6037725232846,15.266489613225,15.266489613225,37137.7844130489,0.0,1.0
2016-06-30,17.78,17.92,17.43,17.43,36148,15.7812898443686,15.9055519691274,15.4706345324716,15.4706345324716,40726.1666402601,0.0,1.0
2016-07-01,17.96,17.99,17.61,17.67,35417,15.9410554333442,15.9676830315068,15.6304001214472,15.6836553177724,39902.5850364638,0.0,1.0
2016-07-05,17.26,18.23,17.02,17.82,101417,15.3197448095502,16.1807038168076,15.1067240242494,15.8167933085854,114261.5260085,0.0,1.0
2016-07-06,17.57,17.68,16.98,17.09,48218,15.5948966572304,15.6925311838266,15.0712205600326,15.1688550866288,54324.8396331764,0.0,1.0
2016-07-07,17.45,17.7,17.19,17.54,32188,15.48838626458,15.710282915935,15.2576137471708,15.5682690590678,36264.6301819379,0.0,1.0
2016-07-08,18.04,18.1,17.6,17.6,105055,16.0120623617778,16.065317558103,15.621524255393,15.621524255393,118360.280966928,0.0,1.0
2016-07-11,19.03,19.25,18.04,18.04,46055,16.8907731011437,17.0860421543361,16.0120623617778,16.0120623617778,51887.894340411,0.0,1.0
2016-07-12,19.7,19.91,19.05,19.14,36811,17.4854561267751,17.6718493139133,16.9085248332521,16.9884076277399,41473.1360018428,0.0,1.0
2016-07-13,19.6,19.79,19.36,19.79,57099,17.4588285286125,17.6280722745531,17.2450469547928,17.6280722745531,64101.6891921408,0.07,1.0
2016-07-14,19.3,19.66,19.14,19.66,34871,17.1916015613378,17.5122739220674,17.0490805121247,17.5122739220674,39147.6208658496,0.0,1.0
2016-07-15,19.15,19.69,19.09,19.46,25218,17.0579880777005,17.5389966187949,17.0045426842456,17.334122610551,28310.7654783342,0.0,1.0
2016-07-18,19.17,19.58,18.91,19.09,38527,17.0758032088521,17.4410133974609,16.8442065038807,17.0045426842456,43251.9970490834,0.0,1.0
2016-07-19,19.17,19.4,18.9011,18.96,35378,17.0758032088521,17.2806772170961,16.8362787705183,16.8887443317599,39716.7999481525,0.0,1.0
2016-07-20,19.02,19.33,18.95,19.33,32541,16.9421897252148,17.2183242580653,16.879836766184,17.2183242580653,36531.8668978695,0.0,1.0
2016-07-21,18.88,19.11,18.74,18.96,24541,16.8174838071533,17.0223578153972,16.6927778890918,16.8887443317599,27550.7373940756,0.0,1.0
2016-07-22,18.7,18.96,18.57,18.96,22816,16.6571476267885,16.8887443317599,16.5413492743028,16.8887443317599,25614.1813448201,0.0,1.0
2016-07-25,18.9,18.98,18.55,18.59,15788,16.8352989383049,16.9065594629115,16.5235341431511,16.5591644054544,17724.2590757372,0.0,1.0
2016-07-26,19.09,19.49,18.77,18.95,28031,17.0045426842456,17.3608453072785,16.7195005858192,16.879836766184,31468.7551401057,0.0,1.0
2016-07-27,20.23,20.24,18.98,19.2,52020,18.0200051598893,18.0289127254652,16.9065594629115,17.1025259055796,58399.7945984198,0.0,1.0
2016-07-28,20.02,20.43,19.95,20.39,14986,17.8329462827971,18.1981564714058,17.7705933237663,18.1625262091025,16823.9008429818,0.0,1.0
2016-07-29,20.49,20.51,19.76,20.1,44294,18.2516018648607,18.2694169960124,17.6013495778257,17.9042068074036,49726.2687801308,0.0,1.0
2016-08-01,20.81,20.89,20.49,20.52,20824,18.5366439632871,18.6079044878936,18.2516018648607,18.2783245615882,23377.8800983754,0.0,1.0
2016-08-02,20.41,20.59,20.03,20.072,37325,18.1803413402541,18.340677520619,17.8418538483729,17.8792656237913,41902.5823411384,0.0,1.0
2016-08-03,20.59,20.665,20.14,20.2501,45633,18.340677520619,18.4074842624376,17.9398370697069,18.0379093666967,51229.4853308281,0.0,1.0
2016-08-04,20.48,20.85,20.44,20.58,17107,18.2426942992849,18.5722742255904,18.2070640369816,18.3317699550431,19205.0228026752,0.0,1.0
2016-08-05,20.26,20.86,20.22,20.37,39565,18.0467278566168,18.5811817911662,18.0110975943135,18.1447110779509,44417.2986022006,0.0,1.0
2016-08-08,20.48,20.65,20.1212,20.44,24353,18.2426942992849,18.3941229140739,17.9230908464244,18.2070640369816,27339.6808507365,0.0,1.0
2016-08-09,20.5,20.82,20.17,20.45,19385,18.2605094304366,18.5455515288629,17.9665597664344,18.2159716025574,21762.3994288805,0.0,1.0
2016-08-10,20.19,20.5,20.0448,20.5,43109,17.9843748975861,18.2605094304366,17.8550370454251,18.2605094304366,48395.9389723811,0.0,1.0
2016-08-11,20.4,20.55,19.19,20.0,35112,18.1714337746783,18.3050472583157,17.0936183400038,17.8151311516454,39418.1773921514,0.0,1.0
2016-08-12,20.44,20.6,20.0,20.43,18392,18.2070640369816,18.3495850861948,17.8151311516454,18.1981564714058,20647.6167292221,0.0,1.0
2016-08-15,20.39,20.58,20.33,20.42,21834,18.1625262091025,18.3317699550431,18.1090808156476,18.18924890583,24511.7476982294,0.0,1.0
2016-08-16,20.45,20.52,20.12,20.46,35115,18.2159716025574,18.2783245615882,17.9220219385553,18.2248791681333,39421.5453157153,0.0,1.0
2016-08-17,21.3,21.34,20.45,20.45,41422,18.9731146765024,19.0087449388057,18.2159716025574,18.2159716025574,46502.0432882687,0.0,1.0
2016-08-18,22.05,22.1,21.25,21.32,42251,19.6411820946891,19.6857199225682,18.9285768486233,18.990929807654,47432.7128330993,0.0,1.0
2016-08-19,21.88,22.12,21.71,21.92,52656,19.4897534799001,19.7035350537198,19.3383248651111,19.5253837422034,59113.7943939712,0.0,1.0
2016-08-22,22.21,22.22,21.7,21.81,38404,19.7837031439022,19.7926107094781,19.3294172995353,19.4274005208693,43113.9121829626,0.0,1.0
2016-08-23,22.26,22.35,21.85,22.29,30722,19.8282409717814,19.9084090619638,19.4630307831726,19.8549636685088,34489.7825769443,0.0,1.0
2016-08-24,22.36,22.37,22.2,22.225,29143,19.9173166275396,19.9262241931154,19.7747955783264,19.797064492266,32717.1321411331,0.0,1.0
2016-08-25,22.99,23.0,22.3,22.37,41926,20.4784932588164,20.4874008243922,19.8638712340846,19.9262241931154,47067.8544470078,0.0,1.0
2016-08-26,22.99,23.0,22.64,22.97,30082,20.4784932588164,20.4874008243922,20.1667284636626,20.4606781276648,33771.2922166409,0.0,1.0
2016-08-29,23.05,23.13,22.9,23.0,33090,20.5319386522713,20.6031991768779,20.398325168634,20.4874008243922,37148.1969100675,0.0,1.0
2016-08-30,23.22,23.25,22.98,22.98,29962,20.6833672670603,20.7100899637878,20.4695856932406,20.4695856932406,33636.5752740841,0.0,1.0
2016-08-31,22.97,23.22,22.8398,23.15,52608,20.4606781276648,20.6833672670603,20.3447016238676,20.6210143080296,59059.9076169484,0.0,1.0
2016-09-01,23.15,23.15,22.8001,22.8001,36358,20.6210143080296,20.6210143080296,20.3093385885315,20.3093385885315,40816.9883123671,0.0,1.0
2016-09-02,23.36,23.4,23.14,23.14,26932,20.8080731851218,20.8437034474251,20.6121067424538,20.6121067424538,30234.9724745221,0.0,1.0
2016-09-06,23.31,23.455,23.18,23.37,44064,20.7635353572427,20.8926950580922,20.647737004757,20.8169807506977,49468.0613068967,0.0,1.0
2016-09-07,23.5,23.58,23.23,23.34,52209,20.9327791031834,21.0040396277899,20.6922748326362,20.7902580539702,58611.9737829467,0.0,1.0
2016-09-08,23.44,23.55,23.23,23.42,31961,20.8793337097284,20.9773169310625,20.6922748326362,20.8615185785768,35880.7350088446,0.0,1.0
2016-09-09,23.4,23.44,23.08,23.32,54038,20.8437034474251,20.8793337097284,20.5586613489988,20.7724429228186,60665.2845157518,0.0,1.0
2016-09-12,23.5,23.5,23.13,23.26,27742,20.9327791031834,20.9327791031834,20.6031991768779,20.7189975293636,31144.3118367812,0.0,1.0
2016-09-13,23.41,23.5,23.19,23.4,6286,20.852611013001,20.9327791031834,20.6566445703329,20.8437034474251,7056.92250760602,0.0,1.0
2016-09-14,23.29,23.4799,23.24,23.32,19720,20.7457202260911,20.914874896376,20.701182398212,20.7724429228186,22138.4842268519,0.0,1.0
2016-09-15,23.11,23.45,22.69,23.3,26480,20.5853840457263,20.8882412753043,20.2112662915417,20.7546277916669,29727.5386575577,0.0,1.0
2016-09-16,22.82,23.17,22.77,23.1,76732,20.3270646440274,20.6388294391812,20.2825268161483,20.5764764801505,86142.503635639,0.0,1.0
2016-09-19,23.34,23.375,22.98,22.98,59550,20.7902580539702,20.8214345334856,20.4695856932406,20.4695856932406,66853.2827438657,0.0,1.0
2016-09-20,23.41,23.6899,23.096,23.46,26723,20.852611013001,21.1019337734682,20.5729134539201,20.8971488408801,30000.3404662354,0.0,1.0
2016-09-21,23.48,23.55,21.511,23.47,30218,20.9149639720317,20.9773169310625,19.1610643101522,20.9060564064559,33923.9714182054,0.0,1.0
2016-09-22,23.72,23.75,21.5201,23.55,42625,21.1287455458515,21.1554682425789,19.1691701948262,20.9773169310625,47852.5806374017,0.0,1.0
2016-09-23,24.32,24.43,23.285,23.73,55657,21.6631994804008,21.7611827017349,20.7412664433032,21.1376531114273,62482.840599082,0.0,1.0
2016-09-26,23.42,24.24,23.39,24.17,50938,20.8615185785768,21.5919389557942,20.8347958818493,21.5295859967635,57185.0968330315,0.0,1.0
2016-09-27,23.16,23.82,22.89,23.3,35566,20.6299218736054,21.2178212016097,20.3894176030582,20.7546277916669,39927.8564914916,0.0,1.0
2016-09-28,23.64,23.67,23.13,23.13,24303,21.0574850212449,21.0842077179724,20.6031991768779,20.6031991768779,27283.5487913378,0.0,1.0
2016-09-29,23.9,24.0,23.21,23.45,37735,21.2890817262163,21.3781573819745,20.6744597014845,20.8882412753043,42362.8652282077,0.0,1.0
2016-09-30,24.14,24.29,23.42,23.87,35296,21.502863300036,21.6364767836734,20.8615185785768,21.2623590294888,39624.7433707386,0.0,1.0
2016-10-03,24.6,24.81,23.643,24.23,48467,21.9126113165239,22.0996701936161,21.0601572909176,21.5830313902184,54411.0504575471,0.0,1.0
2016-10-04,24.98,25.0,24.5,24.81,55465,22.2510988084051,22.2689139395568,21.8235356607656,22.0996701936161,62267.293490991,0.0,1.0
2016-10-05,25.02,25.25,24.88,24.95,30634,22.2867290707084,22.4916030789523,22.1620231526469,22.2243761116777,34390.9901524027,0.0,1.0
2016-10-06,24.73,25.02,24.3,25.02,37878,22.0284096690096,22.2867290707084,21.6453843492492,22.2867290707084,42523.402918088,0.0,1.0
2016-10-07,24.1,25.0,24.1,24.66,30685,21.4672330377327,22.2689139395568,21.4672330377327,21.9660567099788,34448.2448529894,0.0,1.0
2016-10-10,24.9,24.98,24.01,24.34,28621,22.1798382837985,22.2510988084051,21.3870649475503,21.6810146115525,32131.1134410106,0.0,1.0
2016-10-11,24.69,24.98,24.37,24.98,28286,21.9927794067063,22.2510988084051,21.7077373082799,22.2510988084051,31755.0286430391,0.0,1.0
2016-10-12,24.92,24.97,24.28,24.8,19896,22.260006373981,22.3046693081182,21.6883208170248,22.1528153320517,22273.5030561148,0.07,1.0
2016-10-13,24.6,24.76,24.27,24.76,31643,21.9741635955029,22.1170849847419,21.6793882301973,22.1170849847419,35424.2288502533,0.0,1.0
2016-10-14,24.79,24.87,24.34,24.66,29455,22.1438827452242,22.2153434398438,21.7419163379894,22.0277591164675,32974.7704321403,0.0,1.0
2016-10-17,23.95,24.65,23.65,24.6,37068,21.3935454517193,22.0188265296401,21.125567846896,21.9741635955029,41497.4975514708,0.0,1.0
2016-10-18,24.05,24.1,23.75,24.05,15175,21.4828713199937,21.5275342541309,21.2148937151705,21.4828713199937,16988.3599153871,0.0,1.0
2016-10-19,24.45,24.5,24.05,24.15,19887,21.8401747930913,21.8848377272285,21.4828713199937,21.5721971882681,22263.4275873017,0.0,1.0
2016-10-20,24.5,24.5,24.0,24.35,21597,21.8848377272285,21.8848377272285,21.4382083858565,21.7508489248169,24177.7666617868,0.0,1.0
2016-10-21,24.05,24.3,24.05,24.25,34836,21.4828713199937,21.7061859906797,21.4828713199937,21.6615230565425,38998.781285827,0.0,1.0
2016-10-24,24.4,24.5,23.95,24.2,20738,21.7955118589541,21.8848377272285,21.3935454517193,21.6168601224053,23216.1191384051,0.0,1.0
2016-10-25,23.9,24.5,23.85,24.35,16877,21.3488825175821,21.8848377272285,21.3042195834449,21.7508489248169,18893.7430175939,0.0,1.0
2016-10-26,23.65,24.0,23.65,24.0,25995,21.125567846896,21.4382083858565,21.125567846896,21.4382083858565,29101.3124217785,0.0,1.0
2016-10-27,23.4,23.85,23.0,23.85,41866,20.90225317621,21.3042195834449,20.5449497031124,21.3042195834449,46868.8419253772,0.0,1.0
2016-10-28,23.8,23.9,23.4,23.45,63303,21.2595566493077,21.3488825175821,20.90225317621,20.9469161103472,70867.489141598,0.0,1.0
2016-10-31,23.85,24.15,23.55,23.85,63857,21.3042195834449,21.5721971882681,21.0362419786216,21.3042195834449,71487.6902218698,0.0,1.0
2016-11-01,24.45,24.7,23.55,23.7,43603,21.8401747930913,22.0634894637773,21.0362419786216,21.1702307810332,48813.4074063014,0.0,1.0
2016-11-02,24.275,24.9,23.8001,24.4,32340,21.6838545236111,22.2421412003261,21.2596459751759,21.7955118589541,36204.5179349996,0.0,1.0
2016-11-03,24.25,24.6,24.1,24.25,31070,21.6615230565425,21.9741635955029,21.5275342541309,21.6615230565425,34782.7573358206,0.0,1.0
2016-11-04,25.5,25.55,24.35,24.35,73566,22.7780964099725,22.8227593441097,21.7508489248169,21.7508489248169,82356.8820781133,0.0,1.0
2016-11-07,25.7,26.0,25.1,25.85,81563,22.9567481465213,23.2247257513445,22.4207929368749,23.0907369489329,91309.495866802,0.0,1.0
2016-11-08,26.35,26.6,25.5,25.5,31293,23.5373662903049,23.7606809609909,22.7780964099725,22.7780964099725,35032.4050630781,0.0,1.0
2016-11-09,27.35,27.4,26.15,26.15,43804,24.4306249730489,24.4752879071861,23.3587145537561,23.3587145537561,49038.4262097936,0.0,1.0
2016-11-10,27.65,27.9,26.923,27.65,64150,24.6986025778721,24.9219172485581,24.0492035155172,24.6986025778721,71815.7027065625,0.0,1.0
2016-11-11,29.15,29.25,27.125,27.75,77166,26.0384906019882,26.1278164702626,24.2296417694315,24.7879284461465,86387.069603345,0.0,1.0
2016-11-14,29.7,29.7,26.051,29.4,49608,26.5297828774974,26.5297828774974,23.2702819441644,26.2618052726742,55535.9840976951,0.0,1.0
2016-11-15,29.1,30.0,28.6,30.0,38656,25.993827667851,26.7977604823206,25.5471983264789,26.7977604823206,43275.2580487119,0.0,1.0
2016-11-16,29.3,29.55,29.03,29.1,31256,26.1724794043998,26.3957940750858,25.9312995600589,25.993827667851,34990.9836912909,0.0,1.0
2016-11-17,28.55,29.45,28.0,29.3,38031,25.5025353923417,26.3064682068114,25.0112431168325,26.1724794043998,42575.5727144704,0.0,1.0
2016-11-18,28.8,28.9,28.3,28.8,62142,25.7258500630277,25.8151759313021,25.2792207216557,25.7258500630277,69567.753664711,0.0,1.0
2016-11-21,29.05,29.25,28.15,28.65,42976,25.9491647337138,26.1278164702626,25.1452319192441,25.5918612606161,48111.4830789902,0.0,1.0
2016-11-22,29.45,29.5,28.7,29.1,46313,26.3064682068114,26.3511311409486,25.6365241947533,25.993827667851,51847.2430155732,0.0,1.0
2016-11-23,29.9,29.95,29.1501,29.3,31292,26.7084346140462,26.7530975481834,26.0385799278564,26.1724794043998,35031.2855665432,0.0,1.0
2016-11-25,30.45,30.704,29.65,29.6945,15252,27.1997268895554,27.4266145949724,26.4851199433602,26.5248699547423,17074.5611485657,0.0,1.0
2016-11-28,29.8,30.5,29.65,30.4,32376,26.6191087457718,27.2443898236926,26.4851199433602,27.1550639554182,36244.8198102519,0.0,1.0
2016-11-29,30.85,31.0,29.65,29.65,46928,27.557030362653,27.6910191650646,26.4851199433602,26.4851199433602,52535.733384467,0.0,1.0
2016-11-30,29.3,31.0,29.2,30.9,33982,26.1724794043998,27.6910191650646,26.0831535361254,27.6016932967902,38042.7312451192,0.0,1.0
2016-12-01,29.85,30.5,29.45,29.65,39519,26.663771679909,27.2443898236926,26.3064682068114,26.4851199433602,44241.3835582328,0.0,1.0
2016-12-02,29.85,30.3,29.0,29.7,46603,26.663771679909,27.0657380871438,25.9045017995766,26.5297828774974,52171.8970106613,0.0,1.0
2016-12-05,29.95,30.8,29.7889,30.0,47000,26.7530975481834,27.5123674285158,26.6091935743933,26.7977604823206,52616.3371349716,0.0,1.0
2016-12-06,31.25,31.3,29.5443,30.15,46102,27.9143338357506,27.9589967698878,26.3907025005941,26.9317492847322,51611.0292467333,0.0,1.0
2016-12-07,31.05,31.25,30.95,31.25,32590,27.7356820992018,27.9143338357506,27.6463562309274,27.9143338357506,36484.3920686963,0.0,1.0
2016-12-08,31.35,31.3999,31.0,31.25,34743,28.003659704025,28.0482333122939,27.6910191650646,27.9143338357506,38894.6681080919,0.0,1.0
2016-12-09,32.2,32.2,31.155,31.35,41667,28.7629295843574,28.7629295843574,27.8294742608899,28.003659704025,46646.0621149546,0.0,1.0
2016-12-12,29.8,32.0,29.4,32.0,85677,26.6191087457718,28.5842778478086,26.2618052726742,28.5842778478086,95915.1046109141,0.0,1.0
2016-12-13,30.9,31.0,29.95,30.0,52037,27.6016932967902,27.6910191650646,26.7530975481834,26.7977604823206,58255.2411806919,0.0,1.0
2016-12-14,29.75,30.9,29.5,30.7,40775,26.5744458116346,27.6016932967902,26.3511311409486,27.4230415602414,45647.4712059248,0.0,1.0
2016-12-15,29.75,30.6,29.5,29.85,67547,26.5744458116346,27.333715691967,26.3511311409486,26.663771679909,75618.6324352325,0.0,1.0
2016-12-16,28.95,30.45,28.55,29.85,392555,25.8598388654393,27.1997268895554,25.5025353923417,26.663771679909,439463.962213167,0.0,1.0
2016-12-19,31.55,32.1,29.4,29.4,97196,28.1823114405738,28.673603716083,26.2618052726742,26.2618052726742,108810.585195121,0.0,1.0
2016-12-20,32.55,32.6,31.1,32.05,55438,29.0755701233178,29.120233057455,27.780345033339,28.6289407819458,62062.6488955013,0.0,1.0
2016-12-21,32.6,33.3,31.9207,32.6,83837,29.120233057455,29.7455141353758,28.513442434267,29.120233057455,93855.2309869069,0.0,1.0
2016-12-22,32.7,33.0,32.05,32.75,59038,29.2095589257294,29.4775365305526,28.6289407819458,29.2542218598666,66092.8364207332,0.0,1.0
2016-12-23,32.8,33.1,32.4,32.4,27471,29.2988847940038,29.566862398827,28.9415813209062,28.9415813209062,30753.6893071236,0.0,1.0
2016-12-27,32.35,33.6,32.3,32.95,36014,28.896918386769,30.013491740199,28.8522554526318,29.4328735964154,40317.5482038058,0.0,1.0
2016-12-28,31.95,32.75,31.5,32.15,25963,28.5396149136714,29.2542218598666,28.1376485064366,28.7182666502202,29065.4885326653,0.0,1.0
2016-12-29,31.25,32.075,30.85,32.05,46586,27.9143338357506,28.6512722490144,27.557030362653,28.6289407819458,52152.86556957,0.0,1.0
2016-12-30,30.9,31.9499,30.7,31.9499,53763,27.6016932967902,28.5395255878031,27.4230415602414,28.5395255878031,60187.4921997336,0.0,1.0
2017-01-03,32.2,32.3499,30.85,31.05,53310,28.7629295843574,28.8968290609007,27.557030362653,27.7356820992018,59680.3602694753,0.0,1.0
2017-01-04,32.95,33.0,32.05,32.25,49140,29.4328735964154,29.4775365305526,28.6289407819458,28.8075925184946,55012.0597194151,0.0,1.0
2017-01-05,32.85,33.0,32.55,32.75,34944,29.343547728141,29.4775365305526,29.0755701233178,29.2542218598666,39119.6869115841,0.0,1.0
2017-01-06,32.7,33.0,32.5,33.0,24590,29.2095589257294,29.4775365305526,29.0309071891806,29.4775365305526,27528.4197904033,0.0,1.0
2017-01-09,32.4,32.7,32.15,32.45,42509,28.9415813209062,29.2095589257294,28.7182666502202,28.9862442550434,47588.6781972449,0.0,1.0
2017-01-10,32.15,32.75,32.1,32.45,27715,28.7182666502202,29.2542218598666,28.673603716083,28.9862442550434,31026.8464616115,0.0,1.0
2017-01-11,32.4,32.55,31.8,32.1,34447,29.0041094286983,29.1383877130904,28.4669962911298,28.7355528599141,38480.160983522,0.07,1.0
2017-01-12,32.05,32.5,31.75,32.0,19993,28.6907934317833,29.0936282849597,28.4222368629991,28.6460340036526,22333.8420920126,0.0,1.0
2017-01-13,32.25,32.55,32.0,32.0,22292,28.8698311443062,29.1383877130904,28.6460340036526,28.6460340036526,24902.0161013927,0.0,1.0
2017-01-17,30.75,32.0,30.6,32.0,46177,27.527048300385,28.6460340036526,27.3927700159928,28.6460340036526,51583.5455550874,0.0,1.0
2017-01-18,31.3,31.45,29.9309,30.8,20632,28.0194020098227,28.1536802942149,26.7937993487477,27.5718077285157,23047.658182484,0.0,1.0
2017-01-19,31.6,31.95,30.8,31.3,29162,28.287958578607,28.6012745755219,27.5718077285157,28.0194020098227,32576.3768862737,0.0,1.0
2017-01-20,31.8,32.45,31.5,31.5,18054,28.4669962911298,29.048868856829,28.1984397223456,28.1984397223456,20167.8179927572,0.0,1.0
2017-01-23,31.45,31.8,31.2,31.8,12177,28.1536802942149,28.4669962911298,27.9298831535613,28.4669962911298,13602.7207099703,0.0,1.0
2017-01-24,32.65,32.8,31.3,31.35,26002,29.2279065693518,29.3621848537439,28.0194020098227,28.0641614379534,29046.3943418452,0.0,1.0
2017-01-25,32.7,32.9,32.5,32.75,16551,29.2726659974825,29.4517037100054,29.0936282849597,29.3174254256132,18488.8421179863,0.0,1.0
2017-01-26,32.45,32.75,32.0,32.6,25997,29.048868856829,29.3174254256132,28.6460340036526,29.1831471412211,29040.8089264268,0.0,1.0
2017-01-27,32.45,32.55,31.85,32.4,29072,29.048868856829,29.1383877130904,28.5117557192605,29.0041094286983,32475.8394087425,0.0,1.0
2017-01-30,31.1,32.0,31.0,32.0,34072,27.8403642972999,28.6460340036526,27.7508454410385,28.6460340036526,38061.2548271421,0.0,1.0
2017-01-31,31.8,31.9,30.9,31.05,23349,28.4669962911298,28.5565151473912,27.6613265847771,27.7956048691692,26082.7729208424,0.0,1.0
2017-02-01,30.85,32.45,30.5,31.95,48012,27.6165671566464,29.048868856829,27.3032511597314,28.6012745755219,53633.39301364,0.0,1.0
2017-02-02,29.8,31.7039,29.5,30.75,36965,26.6766191659015,28.3809686702626,26.4080625971173,27.527048300385,41292.9761882281,0.0,1.0
2017-02-03,30.95,30.975,27.75,29.8,50954,27.7060860129078,27.7284657269731,24.8414826125425,26.6766191659015,56919.8514458264,0.0,1.0
2017-02-06,30.65,31.4,30.55,30.9,28928,27.4375294441235,28.1089208660841,27.3480105878621,27.6613265847771,32314.9794446926,0.0,1.0
2017-02-07,30.05,30.75,29.85,30.6,13439,26.9004163065551,27.527048300385,26.7213785940322,27.3927700159928,15012.4795615744,0.0,1.0
2017-02-08,29.6,30.1,29.4,29.4,15249,26.4975814533787,26.9451757346858,26.3185437408559,26.3185437408559,17034.399943035,0.0,1.0
2017-02-09,30.75,30.9,30.0,30.2,18547,27.527048300385,27.6613265847771,26.8556568784243,27.0346945909472,20718.5399530114,0.0,1.0
2017-02-10,30.75,31.05,30.45,30.85,16588,27.527048300385,27.7956048691692,27.2584917316007,27.6165671566464,18530.1741920824,0.0,1.0
2017-02-13,30.4,31.1,30.4,31.0,16793,27.21373230347,27.8403642972999,27.21373230347,27.7508454410385,18759.1762242368,0.0,1.0
2017-02-14,30.8,31.0,30.0,30.25,36509,27.5718077285157,27.7508454410385,26.8556568784243,27.0794540190779,40783.58630207,0.0,1.0
2017-02-15,31.2,31.25,30.475,30.55,24597,27.9298831535613,27.974642581692,27.2808714456661,27.3480105878621,27476.8926092749,0.0,1.0
2017-02-16,31.7,31.85,30.85,31.0,27059,28.3774774348684,28.5117557192605,27.6165671566464,27.7508454410385,30227.1511612948,0.0,1.0
2017-02-17,29.9,31.65,29.9,31.65,72383,26.7661380221629,28.3327180067377,26.7661380221629,28.3327180067377,80857.8248460034,0.0,1.0
2017-02-21,28.9,30.2,28.5,29.9,46809,25.8709494595488,27.0346945909472,25.5128740345031,26.7661380221629,52289.5420639731,0.0,1.0
2017-02-22,28.25,28.9975,27.7,28.95,38283,25.2890768938496,25.9582303444037,24.7967231844118,25.9157088876795,42765.2916925182,0.0,1.0
2017-02-23,27.9,28.75,27.35,28.4,32390,24.9757608969346,25.7366711751567,24.4834071874969,25.4233551782417,36182.3210803925,0.0,1.0
2017-02-24,27.05,27.95,27.05,27.65,37364,24.2148506187126,25.0205203250653,24.2148506187126,24.7519637562811,41738.6923386164,0.0,1.0
2017-02-27,27.05,27.4,26.6,26.6,43380,24.2148506187126,24.5281666156276,23.8120157655363,23.8120157655363,48459.0641700348,0.0,1.0
2017-02-28,26.1,26.75,25.95,26.6,53504,23.3644214842292,23.9462940499284,23.2301431998371,23.8120157655363,59768.4133092101,0.0,1.0
2017-03-01,27.1,27.25,26.1001,26.8,50093,24.2596100468433,24.3938883312354,23.3645110030854,23.9910534780591,55958.0429107781,0.0,1.0
2017-03-02,27.2,27.25,26.6499,26.65,38895,24.3491289031047,24.3938883312354,23.8566856748107,23.856775193667,43448.9465397304,0.0,1.0
2017-03-03,26.95,27.35,26.25,27.1,31277,24.1253317624512,24.4834071874969,23.4986997686213,24.2596100468433,34939.0076082567,0.0,1.0
2017-03-06,26.0,27.05,26.0,26.5,30846,23.2749026279678,24.2148506187126,23.2749026279678,23.7224969092748,34457.5447991906,0.0,1.0
2017-03-07,26.2,26.575,25.85,25.95,31759,23.4539403404906,23.7896360514709,23.1406243435756,23.2301431998371,35477.4416545904,0.0,1.0
2017-03-08,25.8,26.6,25.7,26.35,25143,23.0958649154449,23.8120157655363,23.0063460591835,23.5882186248827,28086.8199729642,0.0,1.0
2017-03-09,25.35,26.0,25.25,25.85,16809,22.6930300622686,23.2749026279678,22.6035112060072,23.1406243435756,18777.0495535757,0.0,1.0
2017-03-10,25.2,25.85,25.0,25.6,35956,22.5587517778764,23.1406243435756,22.3797140653536,22.9168272029221,40165.8393567951,0.0,1.0
2017-03-13,25.45,25.85,25.1,25.1,33834,22.78254891853,23.1406243435756,22.469232921615,22.469232921615,37795.3890532262,0.0,1.0
2017-03-14,25.4,25.6,24.75,25.45,30260,22.7377894903993,22.9168272029221,22.1559169247001,22.78254891853,33802.9341121542,0.0,1.0
2017-03-15,25.3,25.55,25.05,25.55,23216,22.6482706341379,22.8720677747914,22.4244734934843,22.8720677747914,25934.2008707129,0.0,1.0
2017-03-16,24.9,25.55,24.75,25.5,32020,22.2901952090922,22.8720677747914,22.1559169247001,22.8273083466607,35769.0003394309,0.0,1.0
2017-03-17,25.2,25.35,24.65,24.85,84074,22.5587517778764,22.6930300622686,22.0663980684387,22.2454357809615,93917.6431773054,0.0,1.0
2017-03-20,24.2,25.3,24.15,24.95,40495,21.6635632152623,22.6482706341379,21.6188037871316,22.3349546372229,45236.2794736182,0.0,1.0
2017-03-21,23.15,24.4,23.15,24.2,44309,20.7236152245175,21.8426009277851,20.7236152245175,21.6635632152623,49496.8343547733,0.0,1.0
2017-03-22,22.65,23.2,22.5,23.15,32174,20.2760209432104,20.7683746526482,20.1417426588183,20.7236152245175,35941.0311343176,0.0,1.0
2017-03-23,22.7,22.9924,22.3,22.95,39064,20.3207803713411,20.5825335070495,19.9627049462954,20.5445775119946,43637.7335808722,0.0,1.0
2017-03-24,22.25,22.85,22.2,22.85,29102,19.9179455181647,20.4550586557332,19.873186090034,20.4550586557332,32509.3519012529,0.0,1.0
2017-03-27,22.7,22.95,21.65,21.65,38952,20.3207803713411,20.5445775119946,19.3808323805962,19.3808323805962,43512.6202755,0.0,1.0
2017-03-28,22.8,22.95,22.55,22.55,19804,20.4102992276025,20.5445775119946,20.186502086949,20.186502086949,22122.713389197,0.0,1.0
2017-03-29,22.95,23.15,22.65,22.7,35713,20.5445775119946,20.7236152245175,20.2760209432104,20.3207803713411,39894.3881674609,0.0,1.0
2017-03-30,23.25,23.3,22.65,23.0,34539,20.8131340807789,20.8578935089096,20.2760209432104,20.5893369401253,38582.9326272205,0.0,1.0
2017-03-31,25.55,25.65,23.1,23.15,121826,22.8720677747914,22.9615866310528,20.6788557963867,20.7236152245175,136089.763752389,0.0,1.0
2017-04-03,23.8,25.75,23.75,25.75,61408,21.3054877902166,23.0511054873142,21.2607283620859,23.0511054873142,68597.8380026164,0.0,1.0
2017-04-04,23.05,24.0,23.0,23.6,31594,20.634096368256,21.4845255027395,20.5893369401253,21.1264500776938,35293.1229457833,0.0,1.0
2017-04-05,22.05,23.35,22.05,23.35,35000,19.7389078056419,20.9026529370403,19.7389078056419,20.9026529370403,39097.907928797,0.0,1.0
2017-04-06,22.55,22.6,21.95,22.15,23859,20.186502086949,20.2312615150797,19.6493889493805,19.8284266619033,26652.4852935191,0.0,1.0
2017-04-07,22.8,23.1,22.55,22.55,17868,20.4102992276025,20.6788557963867,20.186502086949,20.186502086949,19960.0405391927,0.0,1.0
2017-04-10,22.9,23.3,22.75,22.85,29529,20.4998180838639,20.8578935089096,20.3655397994718,20.4550586557332,32986.3463779842,0.0,1.0
2017-04-11,23.3,23.35,22.75,22.8,28987,20.9205567082926,20.9654506068082,20.4267238246204,20.4716177231361,32283.8970978379,0.07,1.0
2017-04-12,22.5,23.4,22.355,23.4,20834,20.2022543320422,21.0103445053239,20.0720620263468,21.0103445053239,23203.5985833772,0.0,1.0
2017-04-13,22.3,22.506,21.85,22.506,21240,20.0226787379796,20.2076415998641,19.6186336513387,20.2076415998641,23655.7758428977,0.0,1.0
2017-04-17,22.5,22.6,22.3,22.6,15060,20.2022543320422,20.2920421290735,20.0226787379796,20.2920421290735,16772.8806117721,0.0,1.0
2017-04-18,22.6,22.7,22.3089,22.55,14700,20.2920421290735,20.3818299261048,20.0306698519154,20.2471482305578,16371.9352585027,0.0,1.0
2017-04-19,23.0,23.5,22.75,22.75,28636,20.6511933171987,21.1001323023552,20.4267238246204,20.4267238246204,31892.9753784002,0.0,1.0
2017-04-20,23.75,23.75,22.838,23.2657,17356,21.3246017949334,21.3246017949334,20.505737086008,20.8897594939108,19330.0209759573,0.0,1.0
2017-04-21,23.15,23.85,23.1,23.75,20776,20.7858750127456,21.4143895919647,20.74098111423,21.3246017949334,23139.0018320172,0.0,1.0
2017-04-24,23.65,23.85,23.2168,23.8,24088,21.2348139979021,21.4143895919647,20.8458532611625,21.3694956934491,26827.6990820961,0.0,1.0
2017-04-25,23.6,24.7,23.45,24.0,52138,21.1899200993865,22.1775858667307,21.0552384038395,21.5490712875117,58068.0245243409,0.0,1.0
2017-04-26,24.75,25.05,23.45,23.45,36892,22.2224797652464,22.4918431563403,21.0552384038395,21.0552384038395,41087.9888133797,0.0,1.0
2017-04-27,24.15,25.15,23.95,25.0,25836,21.6837529830586,22.5816309533716,21.504177388996,22.4469492578246,28774.5115196378,0.0,1.0
2017-04-28,24.2,24.35,23.75,24.1,25215,21.7286468815743,21.8633285771212,21.3246017949334,21.638859084543,28082.8807852479,0.0,1.0
2017-05-01,23.85,24.4,23.6,24.4,22800,21.4143895919647,21.9082224756368,21.1899200993865,21.9082224756368,25393.2057070654,0.0,1.0
2017-05-02,23.25,24.9,23.0,24.9,31186,20.8756628097769,22.3571614607933,20.6511933171987,22.3571614607933,34733.0049640589,0.0,1.0
2017-05-03,23.75,23.9,22.3,22.5,43995,21.3246017949334,21.4592834904804,20.0226787379796,20.2022543320422,48998.8633808045,0.0,1.0
2017-05-04,22.9,23.85,22.5,23.75,32246,20.5614055201674,21.4143895919647,20.2022543320422,21.3246017949334,35913.5662820188,0.0,1.0
2017-05-05,23.25,23.626,22.7,23.25,25113,20.8756628097769,21.2132649266146,20.3818299261048,20.8756628097769,27969.2796018217,0.0,1.0
2017-05-08,23.15,23.85,22.75,23.617,25991,20.7858750127456,21.4143895919647,20.4267238246204,21.2051840248818,28947.1407689622,0.0,1.0
2017-05-09,23.3,23.4,22.825,23.3,61996,20.9205567082926,21.0103445053239,20.4940646723939,20.9205567082926,69047.2447813695,0.0,1.0
2017-05-10,23.65,23.7959,23.15,23.15,15961,21.2348139979021,21.3658143937708,20.7858750127456,20.7858750127456,17776.3577320382,0.0,1.0
2017-05-11,23.3,23.55,22.85,23.55,24049,20.9205567082926,21.1450262008708,20.5165116216517,21.1450262008708,26784.2633354919,0.0,1.0
2017-05-12,23.2,23.3,22.75,23.15,24254,20.8307689112613,20.9205567082926,20.4267238246204,20.7858750127456,27012.579439437,0.0,1.0
2017-05-15,23.65,23.95,22.85,23.35,40678,21.2348139979021,21.504177388996,20.5165116216517,20.9654506068082,45304.5974452634,0.0,1.0
2017-05-16,23.9,23.95,23.375,23.9,37629,21.4592834904804,21.504177388996,20.987897556066,21.4592834904804,41908.8130504896,0.0,1.0
2017-05-17,23.5,23.708,23.35,23.5,49855,21.1001323023552,21.2868909201803,20.9654506068082,21.1001323023552,55525.3627423572,0.0,1.0
2017-05-18,24.05,24.15,23.05,23.7,42769,21.5939651860273,21.6837529830586,20.6960872157143,21.2797078964178,47633.4217055035,0.0,1.0
2017-05-19,23.9,24.15,23.65,24.05,39788,21.4592834904804,21.6837529830586,21.2348139979021,21.5939651860273,44313.3714330139,0.0,1.0
2017-05-22,24.05,24.2,23.5,23.9,54488,21.5939651860273,21.7286468815743,21.1001323023552,21.4592834904804,60685.3066915166,0.0,1.0
2017-05-23,24.05,24.2,23.65,24.15,67042,21.5939651860273,21.7286468815743,21.2348139979021,21.6837529830586,74667.1621496964,0.0,1.0
2017-05-24,23.6,24.25,23.5,24.15,25877,21.1899200993865,21.7735407800899,21.1001323023552,21.6837529830586,28820.1747404268,0.0,1.0
2017-05-25,23.8,23.85,23.45,23.65,33813,21.3694956934491,21.4143895919647,21.0552384038395,21.2348139979021,37658.7923058334,0.0,1.0
2017-05-26,23.65,23.8,23.45,23.8,41550,21.2348139979021,21.3694956934491,21.0552384038395,21.3694956934491,46275.7761898495,0.0,1.0
2017-05-30,23.5,23.7,23.451,23.5,14868,21.1001323023552,21.2797078964178,21.0561362818098,21.1001323023552,16559.0430900284,0.0,1.0
2017-05-31,24.0,24.0,23.45,23.5,25851,21.5490712875117,21.5490712875117,21.0552384038395,21.1001323023552,28791.217576024,0.0,1.0
2017-06-01,24.95,25.0,24.05,24.05,24451,22.402055359309,22.4469492578246,21.5939651860273,21.5939651860273,27231.9856466428,0.0,1.0
2017-06-02,25.4,26.25,24.9,24.9,27657,22.8061004459498,23.5692967207159,22.3571614607933,22.3571614607933,30802.6267649258,0.0,1.0
2017-06-05,24.95,25.55,24.55,25.55,32531,22.402055359309,22.9407821414968,22.0429041711838,22.9407821414968,36230.9813533572,0.0,1.0
2017-06-06,24.45,24.8,24.1,24.65,24661,21.9531163741525,22.267373663762,21.638859084543,22.1326919682151,27465.87043605,0.0,1.0
2017-06-07,24.3,24.5,24.0,24.4,16856,21.8184346786056,21.9980102726682,21.5490712875117,21.9082224756368,18773.1524297497,0.0,1.0
2017-06-08,25.65,26.05,24.05,24.4,29362,23.0305699385281,23.3897211266533,21.5939651860273,21.9082224756368,32701.5485074936,0.0,1.0
2017-06-09,26.05,26.15,25.468,25.7,37836,23.3897211266533,23.4795089236846,22.8671561479311,23.0754638370437,42139.3566286195,0.0,1.0
2017-06-12,25.8,26.55,25.75,26.05,36260,23.165251634075,23.8386601118098,23.1203577355594,23.3897211266533,40384.1069709734,0.0,1.0
2017-06-13,25.85,26.15,25.75,26.0,26031,23.2101455325907,23.4795089236846,23.1203577355594,23.3448272281376,28991.6902526587,0.0,1.0
2017-06-14,25.8,25.9,25.7,25.85,30933,23.165251634075,23.2550394311063,23.0754638370437,23.2101455325907,34451.2294796778,0.0,1.0
2017-06-15,25.95,26.15,25.75,25.75,22578,23.299933329622,23.4795089236846,23.1203577355594,23.1203577355594,25145.9560725492,0.0,1.0
2017-06-16,26.05,26.2,25.7,25.75,96386,23.3897211266533,23.5244028222002,23.0754638370437,23.1203577355594,107348.663389526,0.0,1.0
2017-06-19,25.55,26.43,25.4,26.25,25533,22.9407821414968,23.7309147553722,22.8061004459498,23.5692967207159,28437.049180636,0.0,1.0
2017-06-20,25.25,25.35,24.95,25.35,19642,22.6714187504029,22.7612065474342,22.402055359309,22.7612065474342,21876.0239692183,0.0,1.0
2017-06-21,24.65,25.75,24.55,25.25,25462,22.1326919682151,23.1203577355594,22.0429041711838,22.6714187504029,28357.9738470745,0.0,1.0
2017-06-22,24.35,24.6,24.0,24.5,24570,21.8633285771212,22.0877980696994,21.5490712875117,21.9980102726682,27364.5203606402,0.0,1.0
2017-06-23,25.0,25.1,24.4,24.4,59525,22.4469492578246,22.5367370548559,21.9082224756368,21.9082224756368,66295.2004260119,0.0,1.0
2017-06-26,24.95,25.7,24.55,24.85,18370,22.402055359309,23.0754638370437,22.0429041711838,22.3122675622777,20459.3503876663,0.0,1.0
2017-06-27,24.95,25.2,23.25,24.6,24905,22.402055359309,22.6265248518872,20.8756628097769,22.0877980696994,27737.6222865993,0.0,1.0
2017-06-28,25.4,25.8,24.5,24.5,32511,22.8061004459498,23.165251634075,21.9980102726682,21.9980102726682,36208.706611509,0.0,1.0
2017-06-29,24.95,25.6,24.9,25.6,22231,22.402055359309,22.9856760400124,22.3571614607933,22.9856760400124,24759.4893014812,0.0,1.0
2017-06-30,24.7,25.25,24.55,24.85,24493,22.1775858667307,22.6714187504029,22.0429041711838,22.3122675622777,27278.7626045243,0.0,1.0
2017-07-03,25.25,25.4,24.4,24.75,13023,22.6714187504029,22.8061004459498,21.9082224756368,22.2224797652464,14504.1981545225,0.0,1.0
2017-07-05,25.15,25.55,24.75,25.25,24344,22.5816309533716,22.9407821414968,22.2224797652464,22.6714187504029,27112.8157777544,0.0,1.0
2017-07-06,25.05,25.55,24.7526,25.0,17022,22.4918431563403,22.9407821414968,22.2248142479692,22.4469492578246,18958.0327870907,0.0,1.0
2017-07-07,25.1,25.45,24.9,25.35,20514,22.5367370548559,22.8509943444655,22.3571614607933,22.7612065474342,22847.2027138044,0.0,1.0
2017-07-10,25.0,25.5,24.8,25.0,34436,22.4469492578246,22.8958882429811,22.267373663762,22.4469492578246,38352.6505144081,0.0,1.0
2017-07-11,25.4,25.55,24.85,25.0,25795,22.8061004459498,22.9407821414968,22.3122675622777,22.4469492578246,28728.8482988488,0.0,1.0
2017-07-12,25.55,25.75,24.95,25.0,8833,23.0036335994187,23.1837011814102,22.4634308534441,22.508447748942,9810.76094020655,0.07,1.0
2017-07-13,25.05,25.55,24.65,25.55,10934,22.5534646444399,23.0036335994187,22.1933294804568,23.0036335994187,12144.3292335807,0.0,1.0
2017-07-14,25.0,25.15,24.85,24.85,16262,22.508447748942,22.6434984354356,22.3733970624483,22.3733970624483,18062.1073711807,0.0,1.0
2017-07-17,25.65,25.7,24.8,24.95,20341,23.0936673904145,23.1386842859123,22.3283801669504,22.4634308534441,22592.6285842569,0.0,1.0
2017-07-18,25.15,25.6,24.85,25.4,13830,22.6434984354356,23.0486504949166,22.3733970624483,22.868582912925,15360.8993323963,0.0,1.0
2017-07-19,25.65,25.9,25.15,25.15,17093,23.0936673904145,23.3187518679039,22.6434984354356,22.6434984354356,18985.0941640383,0.0,1.0
2017-07-20,25.6,25.7,25.3,25.7,6259,23.0486504949166,23.1386842859123,22.7785491219293,23.1386842859123,6951.8343399471,0.0,1.0
2017-07-21,25.1,25.7,25.0,25.7,26428,22.5984815399377,23.1386842859123,22.508447748942,23.1386842859123,29353.4235398822,0.0,1.0
2017-07-24,25.15,25.25,24.95,25.1,12916,22.6434984354356,22.7335322264314,22.4634308534441,22.5984815399377,14345.7249296624,0.0,1.0
2017-07-25,25.2,25.7106,25.15,25.25,22872,22.6885153309335,23.1482278677579,22.6434984354356,22.7335322264314,25403.7953384359,0.0,1.0
2017-07-26,25.15,25.35,24.95,25.35,22178,22.6434984354356,22.8235660174272,22.4634308534441,22.8235660174272,24632.9736365789,0.0,1.0
2017-07-27,25.25,25.35,24.675,25.15,17090,22.7335322264314,22.8235660174272,22.2158379282057,22.6434984354356,18981.7620817536,0.0,1.0
2017-07-28,25.45,25.5,25.0,25.15,21086,22.9135998084229,22.9586167039208,22.508447748942,22.6434984354356,23420.0956849537,0.0,1.0
2017-07-31,25.25,25.7,25.0,25.65,17019,22.7335322264314,23.1386842859123,22.508447748942,23.0936673904145,18902.9028010161,0.0,1.0
2017-08-01,25.35,25.35,24.95,25.3,32563,22.8235660174272,22.8235660174272,22.4634308534441,22.7785491219293,36167.5318120622,0.0,1.0
2017-08-02,25.2,25.25,24.95,25.2,41623,22.6885153309335,22.7335322264314,22.4634308534441,22.6885153309335,46230.42031181,0.0,1.0
2017-08-03,27.4,27.4,25.25,25.25,36063,24.6692587328404,24.6692587328404,22.7335322264314,22.7335322264314,40054.9611441944,0.0,1.0
2017-08-04,29.0,29.0,27.3,27.55,38687,26.1097993887727,26.1097993887727,24.5792249418446,24.8043094193341,42969.4224491985,0.0,1.0
2017-08-07,27.95,29.25,27.85,28.85,28735,25.1644445833171,26.3348838662621,25.0744107923214,25.974748702279,31915.7948168047,0.0,1.0
2017-08-08,27.75,28.2,27.25,27.95,16506,24.9843770013256,25.3895290608065,24.5342080463468,25.1644445833171,18333.116730335,0.0,1.0
2017-08-09,28.05,28.2,27.3175,27.65,25925,25.2544783743129,25.3895290608065,24.5949808552689,24.8943432103298,28794.74441015,0.0,1.0
2017-08-10,27.4,28.1,27.4,28.1,10114,24.6692587328404,25.2994952698108,24.6692587328404,25.2994952698108,11233.5600757669,0.0,1.0
2017-08-11,26.5,27.55,26.4,27.55,17693,23.8589546138785,24.8043094193341,23.7689208228827,24.8043094193341,19651.5106209753,0.0,1.0
2017-08-14,27.15,27.3,26.6,26.6,15140,24.444174255351,24.5792249418446,23.9489884048743,23.9489884048743,16815.9085967086,0.0,1.0
2017-08-15,26.65,27.3,26.3,27.3,17308,23.9940053003721,24.5792249418446,23.678887031887,24.5792249418446,19223.8933944408,0.0,1.0
2017-08-16,26.15,26.9,26.15,26.8,13672,23.5438363453933,24.2190897778616,23.5438363453933,24.1290559868658,15185.4096654029,0.0,1.0
2017-08-17,26.05,26.2,25.6,26.0,44956,23.4538025543975,23.5888532408912,23.0486504949166,23.4087856588997,49932.3637300947,0.0,1.0
2017-08-18,26.0,26.65,25.7,25.7,26219,23.4087856588997,23.9940053003721,23.1386842859123,23.1386842859123,29121.288474049,0.0,1.0
2017-08-21,25.65,26.0,25.65,25.95,18110,23.0936673904145,23.4087856588997,23.0936673904145,23.3637687634018,20114.6700585464,0.0,1.0
2017-08-22,25.65,25.7,25.6,25.7,11215,23.0936673904145,23.1386842859123,23.0486504949166,23.1386842859123,12456.4342742462,0.0,1.0
2017-08-23,25.5,25.75,25.25,25.45,39627,22.9586167039208,23.1837011814102,22.7335322264314,22.9135998084229,44013.4748983998,0.0,1.0
2017-08-24,24.9,25.7,24.85,25.5,22953,22.4184139579462,23.1386842859123,22.3733970624483,22.9586167039208,25493.7615601224,0.0,1.0
2017-08-25,25.2,25.4,24.85,25.05,22057,22.6885153309335,22.868582912925,22.3733970624483,22.5534646444399,24498.5796510966,0.0,1.0
2017-08-28,25.0,25.3,24.4745,25.2,31489,22.508447748942,22.7785491219293,22.0353201772592,22.6885153309335,34974.6463541451,0.0,1.0
2017-08-29,24.75,25.425,24.65,24.85,31755,22.2833632714526,22.891091360674,22.1933294804568,22.3733970624483,35270.0909833871,0.0,1.0
2017-08-30,24.85,25.2,24.6757,24.8,20865,22.3733970624483,22.6885153309335,22.2164681647427,22.3283801669504,23174.6322899819,0.0,1.0
2017-08-31,25.5,25.6,24.9,24.9,20646,22.9586167039208,23.0486504949166,22.4184139579462,22.4184139579462,22931.3902831999,0.0,1.0
2017-09-01,25.25,25.65,25.1,25.1,12729,22.7335322264314,23.0936673904145,22.5984815399377,22.5984815399377,14138.025133917,0.0,1.0
2017-09-05,25.95,26.355,25.1,25.15,48329,23.3637687634018,23.7284056169346,22.5984815399377,22.6434984354356,53678.734912175,0.0,1.0
2017-09-06,26.25,26.375,25.5,25.95,28862,23.6338701363891,23.7464123751338,22.9586167039208,23.3637687634018,32056.8529668562,0.0,1.0
2017-09-07,26.3,26.5,26.0,26.2,25568,23.678887031887,23.8589546138785,23.4087856588997,23.5888532408912,28398.2266182725,0.0,1.0
2017-09-08,26.45,26.8,25.9,26.2,24574,23.8139377183806,24.1290559868658,23.3187518679039,23.5888532408912,27294.196687947,0.0,1.0
2017-09-11,26.25,26.95,25.95,26.5,47913,23.6338701363891,24.2641066733594,23.3637687634018,23.8589546138785,53216.6861686987,0.0,1.0
2017-09-12,26.65,26.75,26.15,26.4,19256,23.9940053003721,24.0840390913679,23.5438363453933,23.7689208228827,21387.525491296,0.0,1.0
2017-09-13,27.85,28.0,26.55,26.55,33418,25.0744107923214,25.209461478815,23.9039715093764,23.9039715093764,37117.1752631973,0.0,1.0
2017-09-14,27.5,27.75,26.0019,27.7,31841,24.7592925238362,24.9843770013256,23.4104963009286,24.9393601058277,35365.6106755481,0.0,1.0
2017-09-15,27.0,27.6,26.8,27.55,128600,24.3091235688573,24.8493263148319,24.1290559868658,24.8043094193341,142835.260603483,0.0,1.0
2017-09-18,27.0,27.45,26.95,27.1,32940,24.3091235688573,24.7142756283383,24.2641066733594,24.3991573598531,36586.2634858377,0.0,1.0
2017-09-19,27.45,27.55,27.0,27.15,21151,24.7142756283383,24.8043094193341,24.3091235688573,24.444174255351,23492.2908011218,0.0,1.0
2017-09-20,27.5,27.55,27.1,27.25,17247,24.7592925238362,24.8043094193341,24.3991573598531,24.5342080463468,19156.1410546521,0.0,1.0
2017-09-21,27.3,27.6,27.0,27.3,23820,24.5792249418446,24.8493263148319,24.3091235688573,24.5792249418446,26456.7333403963,0.0,1.0
2017-09-22,27.1,27.75,26.75,27.5,37371,24.3991573598531,24.9843770013256,24.0840390913679,24.7592925238362,41507.7490203169,0.0,1.0
2017-09-25,28.45,28.45,26.85,27.0,32979,25.614613538296,25.614613538296,24.1740728823637,24.3091235688573,36629.5805555385,0.0,1.0
2017-09-26,29.1,29.55,27.75,28.45,38941,26.1998331797685,26.6049852392494,24.9843770013256,25.614613538296,43251.5387493018,0.0,1.0
2017-09-27,30.95,31.0,29.3,29.3,46201,27.8654583131902,27.910475208688,26.37990076176,26.37990076176,51315.1778782387,0.0,1.0
2017-09-28,31.9,32.0,29.6101,30.95,44434,28.72077932765,28.8108131186457,26.6590955476379,27.8654583131902,49352.5814125594,0.0,1.0
2017-09-29,31.2,32.0,30.9,31.65,39341,28.0905427906796,28.8108131186457,27.8204414176923,28.4956948501605,43695.8163872598,0.0,1.0
2017-10-02,32.95,33.0,31.2,31.55,50270,29.6661341331055,29.7111510286034,28.0905427906796,28.4056610591648,55834.5921503661,0.0,1.0
2017-10-03,33.25,33.4,32.8,33.25,65341,29.9362355060928,30.0712861925865,29.5310834466119,29.9362355060928,72573.862854527,0.0,1.0
2017-10-04,32.75,33.45,32.3,33.25,59539,29.486066551114,30.1163030880844,29.080914491633,29.9362355060928,66129.6157159468,0.0,1.0
2017-10-05,33.15,33.25,31.1,32.7,31826,29.8462017150971,29.9362355060928,28.0005089996838,29.4410496556161,35348.9502641247,0.0,1.0
2017-10-06,32.55,33.15,32.1,33.15,29489,29.3059989691224,29.8462017150971,28.9008469096415,29.8462017150971,32753.2581643554,0.0,1.0
2017-10-09,32.75,32.85,31.55,32.6,22307,29.486066551114,29.5761003421098,28.4056610591648,29.3510158646203,24776.2531748203,0.0,1.0
2017-10-10,32.9,33.425,32.5,33.0,35554,29.6211172376076,30.0937946403354,29.2609820736246,29.7111510286034,39489.6178498929,0.0,1.0
2017-10-11,32.55,33.1,32.375,32.95,24276,29.3059989691224,29.8011848195992,29.1484398348799,29.6661341331055,26963.2098476684,0.0,1.0
2017-10-12,32.75,33.05,32.475,32.6,36072,29.549090204811,29.8197688937101,29.3009680733202,29.4137508603615,39979.5050139195,0.07,1.0
2017-10-13,33.1,33.45,32.35,32.75,36736,29.8648820085266,30.1806738122421,29.188185286279,29.549090204811,40715.4329172583,0.0,1.0
2017-10-16,33.15,33.4,32.7,33.15,20338,29.9099951233431,30.1355606974256,29.5039770899945,29.9099951233431,22541.1170152221,0.0,1.0
2017-10-17,32.2,33.1,32.05,33.1,19393,29.0528459418295,29.8648820085266,28.9175065973799,29.8648820085266,21493.7497431509,0.0,1.0
2017-10-18,32.25,32.55,31.95,32.55,20685,29.097959056646,29.368637745545,28.8272803677469,29.368637745545,22925.7058442261,0.0,1.0
2017-10-19,31.4,32.1,31.15,32.1,25509,28.3310361047654,28.9626197121965,28.1054705306829,28.9626197121965,28272.2663949897,0.0,1.0
2017-10-20,31.25,31.65,30.65,31.65,30529,28.1956967603159,28.5566016788479,27.6543393825178,28.5566016788479,33836.0586762571,0.0,1.0
2017-10-23,31.05,31.35,29.9,31.35,25767,28.0152443010498,28.2859229899489,26.9776426602702,28.2859229899489,28558.2142851426,0.0,1.0
2017-10-24,31.55,32.5,30.95,31.25,32733,28.4663754492149,29.3235246307285,27.9250180714168,28.1956967603159,36278.8073192677,0.0,1.0
2017-10-25,31.4,31.625,30.875,31.55,21795,28.3310361047654,28.5340451214397,27.8573483991921,28.4663754492149,24155.9467669764,0.0,1.0
2017-10-26,31.55,31.9,30.95,31.65,23701,28.4663754492149,28.7821672529304,27.9250180714168,28.5566016788479,26268.414513609,0.0,1.0
2017-10-27,32.6,33.0,31.3,31.75,20358,29.4137508603615,29.7746557788936,28.2408098751324,28.6468279084809,22563.2835183348,0.0,1.0
2017-10-30,31.5,32.45,30.8,32.45,20296,28.4212623343984,29.278411515912,27.7896787269673,29.278411515912,22494.5673586856,0.0,1.0
2017-10-31,32.35,32.65,31.3,31.55,22987,29.188185286279,29.458863975178,28.2408098751324,28.4663754492149,25477.0703524885,0.0,1.0
2017-11-01,31.45,32.9,31.0,32.75,21320,28.3761492195819,29.6844295492605,27.9701311862333,29.549090204811,23629.4923180517,0.0,1.0
2017-11-02,30.9,32.25,30.75,31.5,27725,27.8799049566003,29.097959056646,27.7445656121508,28.4212623343984,30728.314939868,0.0,1.0
2017-11-03,28.3,30.9,27.3,30.9,55638,25.534022986142,27.8799049566003,24.6317606898119,27.8799049566003,61664.9950089946,0.0,1.0
2017-11-06,26.9,28.6,26.9,28.4,62670,24.2708557712799,25.8047016750411,24.2708557712799,25.6242492157751,69458.7375033913,0.0,1.0
2017-11-07,25.2,27.3449,25.15,27.05,58844,22.7370098675187,24.6722722669172,22.6918967527022,24.4061951157294,65218.2854579473,0.0,1.0
2017-11-08,25.05,25.6,24.65,25.15,42741,22.6016705230692,23.0979147860508,22.2407656045372,22.6918967527022,47370.9254768222,0.0,1.0
2017-11-09,25.75,25.8,23.8,25.0,59424,23.2332541305003,23.2783672453168,21.4738426526566,22.5565574082527,65861.1140482132,0.0,1.0
2017-11-10,25.75,26.25,25.65,25.7,18591,23.2332541305003,23.6843852786653,23.1430279008673,23.1881410156838,20604.8729683349,0.0,1.0
2017-11-13,25.7,26.15,25.45,25.75,28411,23.1881410156838,23.5941590490323,22.9625754416012,23.2332541305003,31488.6259966307,0.0,1.0
2017-11-14,25.7,26.0,25.15,25.65,26821,23.1881410156838,23.4588197045828,22.6918967527022,23.1430279008673,29726.3889991775,0.0,1.0
2017-11-15,25.6,26.225,25.125,25.6,18200,23.0979147860508,23.6618287212571,22.669340195294,23.0979147860508,20171.5178324832,0.0,1.0
2017-11-16,26.8,27.3,25.9,25.9,36109,24.1806295416469,24.6317606898119,23.3685934749498,23.3685934749498,40020.5130446778,0.0,1.0
2017-11-17,26.8,27.2,25.94,26.45,17228,24.1806295416469,24.5415344601789,23.404683966803,23.8648377379313,19094.2257812099,0.0,1.0
2017-11-20,27.65,27.75,26.85,26.95,14981,24.9475524935275,25.0377787231605,24.2257426564634,24.3159688860964,16603.8191565072,0.0,1.0
2017-11-21,28.85,28.95,27.85,27.85,35096,26.0302672491236,26.1204934787566,25.1280049527935,25.1280049527935,38897.7796620236,0.0,1.0
2017-11-22,27.85,28.95,27.75,28.9,16905,25.1280049527935,26.1204934787566,25.0377787231605,26.0753803639401,18736.2367559411,0.0,1.0
2017-11-24,27.75,28.05,27.55,28.0,8147,25.0377787231605,25.3084574120595,24.8573262638945,25.263344297243,9029.5250429253,0.0,1.0
2017-11-27,28.0,28.15,27.55,27.75,11197,25.263344297243,25.3986836416925,24.8573262638945,25.0377787231605,12409.9167675997,0.0,1.0
2017-11-28,28.35,28.8,27.6061,27.75,16538,25.5791361009586,25.9851541343071,24.9079431787186,25.0377787231605,18329.4814238245,0.0,1.0
2017-11-29,28.0,28.55,27.9,28.5,17944,25.263344297243,25.7595885602246,25.17311806761,25.7144754454081,19887.7865926417,0.0,1.0
2017-11-30,26.85,28.35,26.6,28.35,28167,24.2257426564634,25.5791361009586,24.0001770823809,25.5791361009586,31218.1946586568,0.0,1.0
2017-12-01,27.1,27.3,25.85,26.9,33118,24.4513082305459,24.6317606898119,23.3234803601333,24.2708557712799,36705.5125041856,0.0,1.0
2017-12-04,26.25,27.75,26.2,27.75,12034,23.6843852786653,25.0377787231605,23.6392721638488,25.0377787231605,13337.5849228628,0.0,1.0
2017-12-05,25.45,26.45,25.4,26.35,22133,22.9625754416012,23.8648377379313,22.9174623267847,23.7746115082983,24530.5606695797,0.0,1.0
2017-12-06,25.5,26.1,25.35,25.35,21229,23.0076885564177,23.5490459342158,22.8723492119682,22.8723492119682,23528.6347288894,0.0,1.0
2017-12-07,25.25,25.7,24.85,25.45,17439,22.7821229823352,23.1881410156838,22.4212180638032,22.9625754416012,19328.0823890481,0.0,1.0
2017-12-08,24.6,26.0,24.6,25.5,19888,22.1956524897207,23.4588197045828,22.1956524897207,23.0076885564177,22042.3706951882,0.0,1.0
2017-12-11,25.6,25.65,24.45,24.45,29999,23.0979147860508,23.1430279008673,22.0603131452711,22.0603131452711,33248.6463437726,0.0,1.0
2017-12-12,25.25,25.93,25.2,25.75,17197,22.7821229823352,23.3956613438397,22.7370098675187,23.2332541305003,19059.8677013854,0.0,1.0
2017-12-13,26.1,26.4,25.4,25.4,14080,23.5490459342158,23.8197246231148,22.9174623267847,22.9174623267847,15605.2181912837,0.0,1.0
2017-12-14,26.45,27.45,25.95,26.25,29099,23.8648377379313,24.7671000342615,23.4137065897663,23.6843852786653,32251.1537037049,0.0,1.0
2017-12-15,27.1,27.9,26.55,26.55,114126,24.4513082305459,25.17311806761,23.9550639675644,23.9550639675644,126488.716711537,0.0,1.0
2017-12-18,27.2,28.2,26.8,27.65,23302,24.5415344601789,25.443796756509,24.1806295416469,24.9475524935275,25826.1927765123,0.0,1.0
2017-12-19,26.9,28.0,26.8,27.25,25344,24.2708557712799,25.263344297243,24.1806295416469,24.5866475749954,28089.3927443107,0.0,1.0
2017-12-20,27.15,29.4,27.05,27.05,17896,24.4964213453624,26.5265115121052,24.4061951157294,24.4061951157294,19834.5869851714,0.0,1.0
2017-12-21,26.6,27.35,26.55,27.35,10835,24.0001770823809,24.6768738046284,23.9550639675644,24.6768738046284,12008.7030612613,0.0,1.0
2017-12-22,26.2,26.7,25.17,26.7,12562,23.6392721638488,24.0904033120139,22.7099419986288,24.0904033120139,13922.7806050359,0.0,1.0
2017-12-26,25.35,26.15,25.3,26.15,14000,22.8723492119682,23.5941590490323,22.8272360971517,23.5941590490323,15516.5521788332,0.0,1.0
2017-12-27,25.55,26.33,25.35,25.4,14874,23.0528016712343,23.7565662623717,22.8723492119682,22.9174623267847,16485.2283648546,0.0,1.0
2017-12-28,25.7,25.95,25.5,25.7,14129,23.1881410156838,23.4137065897663,23.0076885564177,23.1881410156838,15659.5261239096,0.0,1.0
2017-12-29,25.18,25.75,25.1,25.65,13039,22.7189646215921,23.2332541305003,22.6467836378857,23.1430279008673,14451.4517042719,0.0,1.0
2018-01-02,24.95,25.7,24.87,25.4,16507,22.5114442934362,23.1881410156838,22.4392633097298,22.9174623267847,18295.123344,0.0,1.0
2018-01-03,24.5,25.15,24.35,25.0,15198,22.1054262600876,22.6918967527022,21.9700869156381,22.5565574082527,16844.3257152791,0.0,1.0
2018-01-04,24.55,24.75,24.35,24.75,18338,22.1505393749041,22.3309918341702,21.9700869156381,22.3309918341702,20324.4667039603,0.0,1.0
2018-01-05,24.8,25.1,24.5,24.55,17676,22.3761049489867,22.6467836378857,22.1054262600876,22.1505393749041,19590.7554509325,0.0,1.0
2018-01-08,24.45,24.75,24.45,24.75,13080,22.0603131452711,22.3309918341702,22.0603131452711,22.3309918341702,14496.8930356528,0.0,1.0
2018-01-09,23.75,24.5,23.75,24.5,12329,21.4287295378401,22.1054262600876,21.4287295378401,22.1054262600876,13664.5408437739,0.0,1.0
2018-01-10,23.75,23.75,23.3,23.75,16341,21.4287295378401,21.4287295378401,21.0227115044915,21.4287295378401,18111.1413681652,0.0,1.0
2018-01-11,24.6,25.05,24.4,24.8,26628,22.2588108504638,22.6659842196796,22.0778449085901,22.4397767923374,29428.7419215996,0.07,1.0
2018-01-12,24.85,24.95,24.65,24.75,8375,22.4850182778059,22.5755012487427,22.3040523359322,22.394535306869,9255.88529342785,0.0,1.0
2018-01-16,24.45,25.4,24.05,24.85,26247,22.1230863940585,22.9826746179585,21.7611545103111,22.4850182778059,29007.6682145195,0.0,1.0
2018-01-17,24.7,24.95,24.15,24.45,26001,22.3492938214006,22.5755012487427,21.851637481248,22.1230863940585,28735.7938524678,0.0,1.0
2018-01-18,24.0,24.8,23.9,24.6,15185,21.7159130248427,22.4397767923374,21.6254300539058,22.2588108504638,16782.1633648599,0.0,1.0
2018-01-19,22.9,24.2,22.65,24.0,37665,20.7206003445374,21.8968789667164,20.4943929171953,21.7159130248427,41626.6172629206,0.0,1.0
2018-01-22,22.0,25.78,21.6,22.6,36340,19.9062536061058,23.3265099075185,19.5443217223584,20.4491514317269,40162.2533209753,0.0,1.0
2018-01-23,22.4,23.7,21.85,21.85,20267,20.2681854898532,21.4444641120322,19.7705291497005,19.7705291497005,22398.6898199286,0.0,1.0
2018-01-24,21.6,22.65,21.55,22.4,24444,19.5443217223584,20.4943929171953,19.49908023689,20.2681854898532,27015.0280731404,0.0,1.0
2018-01-25,20.75,21.81,20.35,21.81,53418,18.7752164693952,19.7343359613258,18.4132845856479,19.7343359613258,59036.5230572335,0.0,1.0
2018-01-26,21.2,21.8,20.9,20.9,21867,19.182389838611,19.7252876642321,18.9109409258005,18.9109409258005,24166.9783535985,0.0,1.0
2018-01-29,21.05,21.81,21.0,21.35,39326,19.0466653822058,19.7343359613258,19.0014238967374,19.3181142950163,43462.3217969366,0.0,1.0
2018-01-30,21.1,23.55,20.7,20.95,25935,19.0919068676742,21.3087396556269,18.7299749839268,18.9561824112689,28662.8519504539,0.0,1.0
2018-01-31,20.55,21.3,20.5,21.3,28349,18.5942505275216,19.2728728095479,18.5490090420531,19.2728728095479,31330.7572756282,0.0,1.0
2018-02-01,20.8,20.9,20.5,20.55,25347,18.8204579548637,18.9109409258005,18.5490090420531,18.5942505275216,28013.0059143302,0.0,1.0
2018-02-02,20.55,21.05,20.5,20.7,23518,18.5942505275216,19.0466653822058,18.5490090420531,18.7299749839268,25991.6310842789,0.0,1.0
2018-02-05,19.5,20.65,19.45,20.5,21360,17.6441793326847,18.6847334984584,17.5989378472163,18.5490090420531,23606.6519244918,0.0,1.0
2018-02-06,19.45,19.6,18.87,19.1,30128,17.5989378472163,17.7346623036215,17.0741366157826,17.2822474489373,33296.8730890023,0.0,1.0
2018-02-07,19.63,20.0,19.25,19.4,29244,17.7618071949026,18.0965941873689,17.4179719053426,17.5536963617478,32319.8936741497,0.0,1.0
2018-02-08,18.65,19.45,18.5,19.43,35903,16.8750740797215,17.5989378472163,16.7393496233162,17.5808412530289,39679.2895152168,0.0,1.0
2018-02-09,18.75,19.0,17.8,18.8,38176,16.9655570506584,17.1917644780005,16.1059688267583,17.0107985361268,42191.3644133613,0.0,1.0
2018-02-12,18.9,19.3,18.65,18.8,27733,17.1012815070636,17.463213390811,16.8750740797215,17.0107985361268,30649.9661901654,0.0,1.0
2018-02-13,18.4,18.8,18.4,18.65,28375,16.6488666523794,17.0107985361268,16.6488666523794,16.8750740797215,31359.4919643004,0.0,1.0
2018-02-14,18.9,19.1,18.2,18.2,24089,17.1012815070636,17.2822474489373,16.4679007105057,16.4679007105057,26622.6890547324,0.0,1.0
2018-02-15,19.5,19.55,18.85,18.91,15981,17.6441793326847,17.6894208181531,17.0560400215952,17.1103298041573,17661.8869103607,0.0,1.0
2018-02-16,18.9,19.75,18.7,19.3,18042,17.1012815070636,17.8703867600268,16.9203155651899,17.463213390811,19939.6635777941,0.0,1.0
2018-02-20,18.9,19.3,18.7,18.8,22189,17.1012815070636,17.463213390811,16.9203155651899,17.0107985361268,24522.8464209995,0.0,1.0
2018-02-21,18.85,19.65,18.65,19.0,21385,17.0560400215952,17.77990378909,16.8750740797215,17.1917644780005,23634.2814328304,0.0,1.0
2018-02-22,18.45,18.85,18.0,18.85,20863,16.6941081378478,17.0560400215952,16.286934768632,17.0560400215952,23057.3772987207,0.0,1.0
2018-02-23,18.15,18.65,17.3,18.5,39727,16.4226592250373,16.8750740797215,15.6535539720741,16.7393496233162,43905.4991106876,0.0,1.0
2018-02-26,19.0,19.35,18.1,18.15,20929,17.1917644780005,17.5084548762794,16.3774177395689,16.4226592250373,23130.3192007345,0.0,1.0
2018-02-27,17.85,19.1,17.85,19.0,21606,16.1512103122268,17.2822474489373,16.1512103122268,17.1917644780005,23878.5262865435,0.0,1.0
2018-02-28,17.3,18.05,17.2,18.05,44193,15.6535539720741,16.3321762541004,15.5630710011373,16.3321762541004,48841.2344802934,0.0,1.0
2018-03-01,17.5,18.25,17.2,17.25,25103,15.8345199139478,16.5131421959741,15.5630710011373,15.6083124866057,27743.3419129456,0.0,1.0
2018-03-02,17.35,17.65,17.2,17.3,21877,15.6987954575425,15.9702443703531,15.5630710011373,15.6535539720741,24178.0301569339,0.0,1.0
2018-03-05,17.8,18.0,17.1,17.25,35939,16.1059688267583,16.286934768632,15.4725880302004,15.6083124866057,39719.0760072244,0.0,1.0
2018-03-06,18.25,18.35,17.6,17.9,23202,16.5131421959741,16.603625166911,15.9250028848846,16.1964517976952,25642.3940988792,0.0,1.0
2018-03-07,18.45,18.55,17.9,18.0,22733,16.6941081378478,16.7845911087847,16.1964517976952,16.286934768632,25124.0645224473,0.0,1.0
2018-03-08,18.15,18.61,17.85,18.4,12929,16.4226592250373,16.8388808913468,16.1512103122268,16.6488666523794,14288.8765323855,0.0,1.0
2018-03-09,18.45,18.6,17.7,18.3,11407,16.6941081378478,16.8298325942531,16.0154858558215,16.5583836814426,12606.7920647321,0.0,1.0
2018-03-12,20.05,20.15,18.2,18.5,39598,18.1418356728373,18.2323186437742,16.4679007105057,16.7393496233162,43762.9308476606,0.0,1.0
2018-03-13,20.2,20.82,17.8,20.05,18764,18.2775601292426,18.838554549051,16.1059688267583,18.1418356728373,20737.6037786126,0.0,1.0
2018-03-14,19.85,20.6,19.75,20.35,16035,17.9608697309636,18.63949201299,17.8703867600268,18.4132845856479,17721.5666483721,0.0,1.0
2018-03-15,19.9,19.95,19.5,19.9,21483,18.0061112164321,18.0513527019005,17.6441793326847,18.0061112164321,23742.5891055177,0.0,1.0
2018-03-16,20.6,20.7,19.7,19.9,67514,18.63949201299,18.7299749839268,17.8251452745584,18.0061112164321,74615.1450388642,0.0,1.0
2018-03-19,20.05,20.35,19.55,20.3,19498,18.1418356728373,18.4132845856479,17.6894208181531,18.3680431001794,21548.8061434336,0.0,1.0
2018-03-20,20.15,20.3,19.5,20.25,19566,18.2323186437742,18.3680431001794,17.6441793326847,18.322801614711,21623.9584061145,0.0,1.0
2018-03-21,20.4,21.01,19.85,20.05,32181,18.4585260711163,19.010472193831,17.9608697309636,18.1418356728373,35565.8083137674,0.0,1.0
2018-03-22,19.75,20.55,19.75,20.1,13856,17.8703867600268,18.5942505275216,17.8703867600268,18.1870771583058,15313.3787015805,0.0,1.0
2018-03-23,19.0,20.65,18.9,19.8,20341,17.1917644780005,18.6847334984584,17.1012815070636,17.9156282454952,22480.4731646108,0.0,1.0
2018-03-26,19.1,19.45,18.85,19.45,32469,17.2822474489373,17.5989378472163,17.0560400215952,17.5989378472163,35884.100249828,0.0,1.0
2018-03-27,19.2,19.75,18.9,19.05,24432,17.3727304198742,17.8703867600268,17.1012815070636,17.2370059634689,27001.7659091378,0.0,1.0
2018-03-28,18.9,19.4,18.5,19.3,40779,17.1012815070636,17.5536963617478,16.7393496233162,17.463213390811,45068.1488215755,0.0,1.0
2018-03-29,18.9,19.5,18.3,19.0,104090,17.1012815070636,17.6441793326847,16.5583836814426,17.1917644780005,115038.220918556,0.0,1.0
2018-04-02,18.5,19.05,18.25,18.8,35267,16.7393496233162,17.2370059634689,16.5131421959741,17.0107985361268,38976.3948230831,0.0,1.0
2018-04-03,19.65,19.85,18.4,18.8,55617,17.77990378909,17.9608697309636,16.6488666523794,17.0107985361268,61466.8146106956,0.0,1.0
2018-04-04,20.0,20.1,19.25,19.25,14104,18.0965941873689,18.1870771583058,17.4179719053426,17.4179719053426,15587.4634242993,0.0,1.0
2018-04-05,19.5,20.25,19.4,20.25,19923,17.6441793326847,18.322801614711,17.5536963617478,18.322801614711,22018.5077851896,0.0,1.0
2018-04-06,19.45,19.9,19.1,19.5,27170,17.5989378472163,18.0061112164321,17.2822474489373,17.6441793326847,30027.7496623802,0.0,1.0
2018-04-09,19.25,20.2,19.1,19.75,20236,17.4179719053426,18.2775601292426,17.2822474489373,17.8703867600268,22364.4292295888,0.0,1.0
2018-04-10,19.7,20.4,19.35,19.35,21345,17.8251452745584,18.4585260711163,17.5084548762794,17.5084548762794,23590.0742194886,0.0,1.0
2018-04-11,19.15,19.63,19.05,19.55,12731,17.3274889344057,17.7618071949026,17.2370059634689,17.6894208181531,14070.0508263439,0.0,1.0
2018-04-12,19.35,19.45,19.15,19.25,17241,17.5717929559352,17.6626032554491,17.3901723569075,17.4809826564213,18985.7318963752,0.07,1.0
2018-04-13,19.55,19.75,19.35,19.45,15936,17.753413554963,17.9350341539907,17.5717929559352,17.6626032554491,17548.6702337819,0.0,1.0
2018-04-16,19.9,19.95,19.25,19.5,9883,18.0712496032615,18.1166547530185,17.4809826564213,17.708008405206,10883.1267520374,0.0,1.0
2018-04-17,20.25,20.93,19.95,20.05,18430,18.3890856515601,19.0065956882545,18.1166547530185,18.2074650525323,20295.0547445157,0.0,1.0
2018-04-18,21.2,21.4,19.93,20.3,51750,19.2517834969419,19.4334040959697,18.0984926931157,18.434490801317,56986.9279993862,0.0,1.0
2018-04-19,20.1,21.1,20.05,21.0,12785,18.2528702022893,19.1609731974281,18.2074650525323,19.0701628979142,14078.7995067082,0.0,1.0
2018-04-20,20.45,20.55,19.75,19.95,21783,18.5707062505879,18.6615165501017,17.9350341539907,18.1166547530185,23987.3672002053,0.0,1.0
2018-04-23,20.25,21.1,20.1,20.5,17201,18.3890856515601,19.1609731974281,18.2528702022893,18.6161114003448,18941.6840293225,0.0,1.0
2018-04-24,20.35,20.45,19.9,20.4,9401,18.479895951074,18.5707062505879,18.0712496032615,18.5253011008309,10352.3499540527,0.0,1.0
2018-04-25,20.5,20.8,20.0,20.25,10817,18.6161114003448,18.8885422988864,18.1620599027754,18.3890856515601,11911.6444477171,0.0,1.0
2018-04-26,19.8,20.7,19.75,20.7,15640,17.9804393037477,18.7977319993725,17.9350341539907,18.7977319993725,17222.7160175922,0.0,1.0
2018-04-27,19.85,19.95,19.3,19.8,36251,18.0258444535046,18.1166547530185,17.5263878061783,17.9804393037477,39919.4807131545,0.0,1.0
2018-04-30,19.35,20.25,19.15,19.9,15722,17.5717929559352,18.3890856515601,17.3901723569075,18.0712496032615,17313.0141450502,0.0,1.0
2018-05-01,19.85,19.9,18.95,19.3,25363,18.0258444535046,18.0712496032615,17.2085517578797,17.5263878061783,27929.6513014189,0.0,1.0
2018-05-02,20.45,21.2,19.7,19.85,19365,18.5707062505879,19.2517834969419,17.8896290042338,18.0258444535046,21324.6736368717,0.0,1.0
2018-05-03,19.45,20.05,19.24,20.05,28438,17.6626032554491,18.2074650525323,17.4719016264699,18.2074650525323,31315.8310810926,0.0,1.0
2018-05-04,19.5,20.73,19.25,19.25,14717,17.708008405206,18.8249750892267,17.4809826564213,17.4809826564213,16206.311485352,0.0,1.0
2018-05-07,19.5,19.8,18.65,19.55,44553,17.708008405206,17.9804393037477,16.9361208593381,17.753413554963,49061.6155199353,0.0,1.0
2018-05-08,19.65,20.4,19.2,19.4,20326,17.8442238544768,18.5253011008309,17.4355775066644,17.6171981056921,22382.9236428121,0.0,1.0
2018-05-09,19.75,20.1,19.15,19.65,25521,17.9350341539907,18.2528702022893,17.3901723569075,17.8442238544768,28103.640376277,0.0,1.0
2018-05-10,20.1,20.3,19.75,20.0,15162,18.2528702022893,18.434490801317,17.9350341539907,18.1620599027754,16696.3440063129,0.0,1.0
2018-05-11,19.95,20.55,19.85,20.05,10994,18.1166547530185,18.6615165501017,18.0258444535046,18.2074650525323,12106.5562594251,0.0,1.0
2018-05-14,19.75,20.15,19.5,20.05,22884,17.9350341539907,18.2982753520462,17.708008405206,18.2074650525323,25199.78474083,0.0,1.0
2018-05-15,19.85,20.15,19.45,19.6,17761,18.0258444535046,18.2982753520462,17.6626032554491,17.7988187047199,19558.3541680598,0.0,1.0
2018-05-16,19.85,20.35,19.6,19.95,28916,18.0258444535046,18.479895951074,17.7988187047199,18.1166547530185,31842.203092372,0.0,1.0
2018-05-17,20.5,20.5,19.8,19.8,11415,18.6161114003448,18.6161114003448,17.9804393037477,17.9804393037477,12570.1600601544,0.0,1.0
2018-05-18,19.7,20.4,19.5,20.4,26119,17.8896290042338,18.5253011008309,17.708008405206,18.5253011008309,28762.1559887143,0.0,1.0
2018-05-21,20.35,20.35,19.7,19.9,14879,18.479895951074,18.479895951074,17.8896290042338,18.0712496032615,16384.7053469153,0.0,1.0
2018-05-22,19.4,20.3,19.3,20.3,19709,17.6171981056921,18.434490801317,17.5263878061783,18.434490801317,21703.4852935247,0.0,1.0
2018-05-23,19.75,19.9,19.35,19.4,16202,17.9350341539907,18.0712496032615,17.5717929559352,17.6171981056921,17841.5885496822,0.0,1.0
2018-05-24,19.9,20.151,19.3,19.8,22935,18.0712496032615,18.2991834550414,17.5263878061783,17.9804393037477,25255.9457713222,0.0,1.0
2018-05-25,19.8,20.05,19.45,19.8,17621,17.9804393037477,18.2074650525323,17.6626032554491,17.9804393037477,19404.1866333755,0.0,1.0
2018-05-29,20.1,20.25,19.65,19.65,18949,18.2528702022893,18.3890856515601,17.8442238544768,17.8442238544768,20866.575819524,0.0,1.0
2018-05-30,20.1,20.4,19.9,20.1,17275,18.2528702022893,18.5253011008309,18.0712496032615,18.2528702022893,19023.1725833699,0.0,1.0
2018-05-31,19.3,20.1,19.2,20.05,21010,17.5263878061783,18.2528702022893,17.4355775066644,18.2074650525323,23136.1421694126,0.0,1.0
2018-06-01,19.4,19.8,19.15,19.5,55876,17.6171981056921,17.9804393037477,17.3901723569075,17.708008405206,61530.4654858687,0.0,1.0
2018-06-04,20.35,20.45,19.4,19.4,33972,18.479895951074,18.5707062505879,17.6171981056921,17.6171981056921,37409.8534878289,0.0,1.0
2018-06-05,20.9,21.4,20.4,20.4,21380,18.9793525984003,19.4334040959697,18.5253011008309,18.5253011008309,23543.5849396498,0.0,1.0
2018-06-06,21.2,21.35,20.7,20.9,18946,19.2517834969419,19.3879989462128,18.7977319993725,18.9793525984003,20863.2722294951,0.0,1.0
2018-06-07,20.8,21.5,20.6,21.2,15775,18.8885422988864,19.5242143954836,18.7069216998587,19.2517834969419,17371.377568895,0.0,1.0
2018-06-08,20.0,20.85,19.9,20.85,14115,18.1620599027754,18.9339474486434,18.0712496032615,18.9339474486434,15543.3910862094,0.0,1.0
2018-06-11,20.45,20.58,20.1,20.1,11216,18.5707062505879,18.6887596399559,18.2528702022893,18.2528702022893,12351.0219215674,0.0,1.0
2018-06-12,19.85,20.5,19.75,20.5,10197,18.0258444535046,18.6161114003448,17.9350341539907,18.6161114003448,11228.9025084008,0.0,1.0
2018-06-13,19.8,20.05,19.68,20.0,13047,17.9804393037477,18.2074650525323,17.871466944331,18.1620599027754,14367.3130359032,0.0,1.0
2018-06-14,20.65,20.7,19.85,19.85,12541,18.7523268496156,18.7977319993725,18.0258444535046,18.0258444535046,13810.107517687,0.0,1.0
2018-06-15,21.55,21.55,20.35,20.5,34817,19.5696195452405,19.5696195452405,18.479895951074,18.6161114003448,38340.3646793165,0.0,1.0
2018-06-18,21.55,21.63,21.15,21.4,16088,19.5696195452405,19.6422677848516,19.206378347185,19.4334040959697,17716.0521285821,0.0,1.0
2018-06-19,21.9,22.0,21.0,21.35,19209,19.8874555935391,19.9782658930529,19.0701628979142,19.3879989462128,21152.8869553663,0.0,1.0
2018-06-20,22.25,22.4,21.03,21.9,29550,20.2052916418376,20.3415070911085,19.0974059877683,19.8874555935391,32540.3617851568,0.0,1.0
2018-06-21,21.6,22.17,21.4,21.58,17077,19.6150246949974,20.1326434022265,19.4334040959697,19.5968626350947,18805.1356414593,0.0,1.0
2018-06-22,22.4,22.5,21.5,21.75,142487,20.3415070911085,20.4323173906223,19.5242143954836,19.7512401442683,156906.210818329,0.0,1.0
2018-06-25,21.5,22.3,21.15,22.2,27937,19.5242143954836,20.2506967915946,19.206378347185,20.1598864920807,30764.1315462579,0.0,1.0
2018-06-26,21.75,21.95,20.88,21.6,18422,19.7512401442683,19.932860743296,18.9611905384975,19.6150246949974,20286.2451711051,0.0,1.0
2018-06-27,20.8,21.89,20.75,21.7,18266,18.8885422988864,19.8783745635877,18.8431371491295,19.7058349945113,20114.4584895998,0.0,1.0
2018-06-28,21.15,21.25,20.5,20.85,24311,19.206378347185,19.2971886466989,18.6161114003448,18.9339474486434,26771.1923979338,0.0,1.0
2018-06-29,20.9,21.45,20.9,21.2,22120,18.9793525984003,19.4788092457266,18.9793525984003,19.2517834969419,24358.4704801241,0.0,1.0
2018-07-02,21.65,21.65,20.75,20.85,21875,19.6604298447544,19.6604298447544,18.8431371491295,18.9339474486434,24088.6772944265,0.0,1.0
2018-07-03,21.75,21.9,21.55,21.65,12913,19.7512401442683,19.8874555935391,19.5696195452405,19.6604298447544,14219.7526812767,0.0,1.0
2018-07-05,22.55,22.6,21.85,21.85,26547,20.4777225403793,20.5231276901362,19.8420504437821,19.8420504437821,29233.4681661778,0.0,1.0
2018-07-06,22.75,23.0,22.5,22.5,16757,20.659343139407,20.8863688881917,20.4323173906223,20.4323173906223,18452.752705038,0.0,1.0
2018-07-09,22.6,22.85,22.45,22.8,11000,20.5231276901362,20.7501534389209,20.3869122408654,20.704748289164,12113.163439483,0.0,1.0
2018-07-10,21.8,22.6,21.7,22.6,12677,19.7966452940252,20.5231276901362,19.7058349945113,20.5231276901362,13959.870265666,0.0,1.0
2018-07-11,21.35,22.25,21.25,21.7,13668,19.3879989462128,20.2052916418376,19.2971886466989,19.7058349945113,15051.1561718958,0.0,1.0
2018-07-12,21.25,21.5,21.15,21.45,10481,19.3607558563586,19.5885294546687,19.2696464170345,19.5429747350067,11503.7476662799,0.07,1.0
2018-07-13,20.45,21.55,20.15,21.2,48231,18.6318803417663,19.6340841743307,18.3585520237941,19.3152011366966,52937.4347574034,0.0,1.0
2018-07-16,20.8,21.1,20.55,20.55,19308,18.9507633794004,19.2240916973725,18.7229897810903,18.7229897810903,21192.0961683553,0.0,1.0
2018-07-17,21.9,21.95,20.85,21.05,22013,19.9529672119649,19.9985219316269,18.9963180990624,19.1785369777105,24161.0530844212,0.0,1.0
2018-07-18,22.25,22.3,21.75,22.0,11161,20.271850249599,20.317404969261,19.8163030529788,20.0440766512889,12250.1028244776,0.0,1.0
2018-07-19,22.6,22.95,22.15,22.15,15003,20.5907332872331,20.9096163248673,20.180740810275,20.180740810275,16467.0094682948,0.0,1.0
2018-07-20,22.95,23.05,22.57,22.65,13861,20.9096163248673,21.0007257641913,20.5634004554359,20.6362880068952,15213.5718349686,0.0,1.0
2018-07-23,22.85,23.15,22.6,23.05,9998,20.8185068855432,21.0918352035154,20.5907332872331,21.0007257641913,10973.6159877365,0.0,1.0
2018-07-24,22.65,23.0,22.55,23.0,9446,20.6362880068952,20.9551710445293,20.5451785675711,20.9551710445293,10367.7512122583,0.0,1.0
2018-07-25,22.6,22.85,22.15,22.55,14232,20.5907332872331,20.8185068855432,20.180740810275,20.5451785675711,15620.7744286324,0.0,1.0
2018-07-26,22.95,23.2,22.5,22.6,14413,20.9096163248673,21.1373899231774,20.4996238479091,20.5907332872331,15819.4366104467,0.0,1.0
2018-07-27,22.15,23.05,22.1,22.95,11356,20.180740810275,21.0007257641913,20.1351860906129,20.9096163248673,12464.1311419019,0.0,1.0
2018-07-30,22.75,23.1,22.05,22.05,11160,20.7273974462192,21.0462804838533,20.0896313709509,20.0896313709509,12249.0052433626,0.0,1.0
2018-07-31,22.5,22.95,22.25,22.95,17044,20.4996238479091,20.9096163248673,20.271850249599,20.9096163248673,18707.1725240029,0.0,1.0
2018-08-01,21.55,22.5,21.45,22.5,15326,19.6340841743307,20.4996238479091,19.5429747350067,20.4996238479091,16821.5281684387,0.0,1.0
2018-08-02,24.3,24.54,22.85,23.05,57218,22.1395937557418,22.3582564101195,20.8185068855432,21.0007257641913,62801.3962378784,0.0,1.0
2018-08-03,24.55,24.95,24.3,24.35,31982,22.3673673540519,22.7318051113481,22.1395937557418,22.1851484754038,35102.8392198229,0.0,1.0
2018-08-06,24.5,24.75,24.26,24.7,19038,22.3218126343899,22.5495862327,22.1031499800122,22.504031513038,20895.7492673062,0.0,1.0
2018-08-07,24.25,24.7,24.05,24.5,14885,22.0940390360798,22.504031513038,21.9118201574317,22.3218126343899,16337.4948967251,0.0,1.0
2018-08-08,25.15,25.5,24.4,24.47,24783,22.9140239899962,23.2329070276303,22.2307031950659,22.2944798025927,27201.352772962,0.0,1.0
2018-08-09,24.9,25.4,24.55,25.0,12284,22.6862503916861,23.1417975883063,22.3673673540519,22.7773598310101,13482.6864166188,0.0,1.0
2018-08-10,24.65,24.8,24.2,24.45,12709,22.458476793376,22.595140952362,22.0484843164178,22.2762579147279,13949.1583904924,0.0,1.0
2018-08-13,24.55,25.2,24.25,24.55,10168,22.3673673540519,22.9595787096582,22.0940390360798,22.3673673540519,11160.204777286,0.0,1.0
2018-08-14,25.6,25.75,24.55,24.55,10594,23.3240164669543,23.4606806259404,22.3673673540519,22.3673673540519,11627.7743322745,0.0,1.0
2018-08-15,25.3,25.6,25.03,25.6,8854,23.0506881489822,23.3240164669543,22.8046926628073,23.3240164669543,9717.98319218036,0.0,1.0
2018-08-16,25.8,25.95,25.3,25.6,7540,23.5062353456024,23.6428995045885,23.0506881489822,23.3240164669543,8275.76160707476,0.0,1.0
2018-08-17,26.15,26.35,25.57,25.8,15467,23.8251183832366,24.0073372618847,23.2966836351571,23.5062353456024,16976.2871056532,0.0,1.0
2018-08-20,25.95,26.15,25.65,26.1,21407,23.6428995045885,23.8251183832366,23.3695711866164,23.7795636635745,23495.9189287333,0.0,1.0
2018-08-21,26.4,26.75,25.8,25.8,26633,24.0528919815467,24.3717750191808,23.5062353456024,23.5062353456024,29231.8778357058,0.0,1.0
2018-08-22,26.4,26.8,26.05,26.1,19307,24.0528919815467,24.4173297388428,23.7340089439125,23.7795636635745,21190.9985872403,0.0,1.0
2018-08-23,27.15,27.65,26.55,26.7,37454,24.736212776477,25.1917599730972,24.1895561405327,24.3262202995188,41108.8030810845,0.0,1.0
2018-08-24,27.7,27.9,27.0,27.0,16333,25.2373146927592,25.4195335714073,24.5995486174909,24.5995486174909,17926.7923512403,0.0,1.0
2018-08-27,27.4,28.2,27.1,28.0,28287,24.9639863747871,25.6928618893794,24.690658056815,25.5106430107313,31047.2769999102,0.0,1.0
2018-08-28,28.0,28.0,27.3,27.3,22739,25.5106430107313,25.5106430107313,24.872876935463,24.872876935463,24957.8969739089,0.0,1.0
2018-08-29,27.45,27.8,27.2,27.65,12203,25.0095410944491,25.3284241320832,24.781767496139,25.1917599730972,13393.7823463041,0.0,1.0
2018-08-30,28.05,28.4,26.93,26.93,19108,25.5561977303933,25.8750807680275,24.5357720099641,24.5357720099641,20972.579945356,0.0,1.0
2018-08-31,28.65,28.8,28.2,28.3,12471,26.1028543663376,26.2395185253236,25.6928618893794,25.7839713287034,13687.9340851232,0.0,1.0
2018-09-04,28.25,28.7,27.85,28.6,20398,25.7384166090414,26.1484090859996,25.3739788517453,26.0572996466756,22388.4595837017,0.0,1.0
2018-09-05,27.8,28.1,27.6,27.95,13228,25.3284241320832,25.6017524500554,25.1462052534352,25.4650882910693,14518.8029891757,0.0,1.0
2018-09-06,27.95,28.5,23.0,27.75,24628,25.4650882910693,25.9661902073515,20.9551710445293,25.2828694124212,27031.2277001375,0.0,1.0
2018-09-07,27.9,28.0,27.38,27.7,15685,25.4195335714073,25.5106430107313,24.9457644869223,25.2373146927592,17215.5597887225,0.0,1.0
2018-09-10,27.8,28.2,27.4,28.2,12938,25.3284241320832,25.6928618893794,24.9639863747871,25.6928618893794,14200.5044658267,0.0,1.0
2018-09-11,27.85,28.0,27.3,27.75,14655,25.3739788517453,25.5106430107313,24.872876935463,25.2828694124212,16085.0512402759,0.0,1.0
2018-09-12,27.45,27.65,26.35,27.65,34597,25.0095410944491,25.1917599730972,24.0073372618847,25.1917599730972,37973.0138355391,0.0,1.0
2018-09-13,28.15,28.35,27.45,27.9,27424,25.6473071697174,25.8295260483655,25.0095410944491,25.4195335714073,30100.0644976681,0.0,1.0
2018-09-14,28.7,29.0,27.6,28.1,23660,26.1484090859996,26.4217374039717,25.1462052534352,25.6017524500554,25968.7691808208,0.0,1.0
2018-09-17,27.0,28.35,26.85,28.35,17378,24.5995486174909,25.8295260483655,24.4628844585049,25.8295260483655,19073.7646164118,0.0,1.0
2018-09-18,26.0,27.45,25.9,26.95,25371,23.6884542242505,25.0095410944491,23.5973447849265,24.5539938978289,27846.73046858,0.0,1.0
2018-09-19,26.05,26.85,25.45,25.95,36909,23.7340089439125,24.4628844585049,23.1873523079683,23.6428995045885,40510.6213734114,0.0,1.0
2018-09-20,26.4,27.25,26.3,26.3,13538,24.0528919815467,24.827322215801,23.9617825422226,23.9617825422226,14859.0531348246,0.0,1.0
2018-09-21,24.85,26.4,24.5,26.4,90687,22.640695672024,24.0528919815467,22.3218126343899,24.0528919815467,99536.3385757015,0.0,1.0
2018-09-24,25.35,25.85,24.75,24.85,18769,23.0962428686442,23.5517900652644,22.5495862327,22.640695672024,20600.4999473722,0.0,1.0
2018-09-25,25.8,27.45,25.7,27.45,24598,23.5062353456024,25.0095410944491,23.4151259062784,25.0095410944491,26998.3002666877,0.0,1.0
2018-09-26,26.25,26.65,25.4,25.9,20909,23.9162278225606,24.2806655798568,23.1417975883063,23.5973447849265,22949.323533465,0.0,1.0
2018-09-27,26.35,26.6,25.2,26.45,19629,24.0073372618847,24.2351108601948,22.9595787096582,24.0984467012087,21544.4197062692,0.0,1.0
2018-09-28,26.5,26.75,23.25,25.95,21526,24.1440014208707,24.3717750191808,21.1829446428394,23.6428995045885,23626.5310814179,0.0,1.0
2018-10-01,25.61,26.61,25.59,26.55,15298,23.3331274108867,24.2442218041272,23.3149055230219,24.1895561405327,16790.7958972188,0.0,1.0
2018-10-02,25.5,26.25,25.07,25.52,24365,23.2329070276303,23.9162278225606,22.8411364385369,23.2511289154951,26742.5638668934,0.0,1.0
2018-10-03,26.23,26.45,25.42,25.53,12893,23.8980059346958,24.0984467012087,23.1600194761711,23.2602398594275,14151.1133156518,0.0,1.0
2018-10-04,25.56,26.45,25.53,26.25,12162,23.2875726912247,24.0984467012087,23.2602398594275,23.9162278225606,13348.7815205893,0.0,1.0
2018-10-05,24.44,25.67,24.09,25.52,26062,22.2671469707955,23.3877930744812,21.9482639331613,23.2511289154951,28605.1590190427,0.0,1.0
2018-10-08,24.64,25.14,24.12,24.44,15133,22.4493658494436,22.9049130460638,21.9755967649585,22.2671469707955,16609.6950132443,0.0,1.0
2018-10-09,24.79,25.25,24.53,24.53,17367,22.5860300084296,23.0051334293202,22.3491454661871,22.3491454661871,19061.6912241469,0.0,1.0
2018-10-10,23.9,25.2,23.9,24.83,17719,21.7751559984457,22.9595787096582,21.7751559984457,22.6224737841592,19448.0397766256,0.0,1.0
2018-10-11,23.13,24.35,22.92,23.81,19968,21.0736133156505,22.1851484754038,20.8822834930701,21.693157503054,21916.4997042532,0.0,1.0
2018-10-12,22.24,23.5,22.17,23.5,31064,20.3265159131934,21.4781080917287,20.2625385699415,21.4781080917287,33988.2822491767,0.07,1.0
2018-10-15,23.78,24.09,22.23,22.36,45223,21.7340174647365,22.017345699138,20.3173762927288,20.4361913587682,49480.1728095068,0.0,1.0
2018-10-16,24.6,24.91,23.37,24.02,20898,22.4834663428308,22.7667945772324,21.3592930256893,21.9533683558861,22865.2820771084,0.0,1.0
2018-10-17,24.5,25.29,23.86,24.65,23807,22.3920701381852,23.1141001548859,21.807134428453,22.5291644451537,26048.1275916221,0.0,1.0
2018-10-18,24.32,24.78,24.0,24.33,9415,22.227556969823,22.647979511193,21.9350891149569,22.2366965902876,10301.3030316765,0.0,1.0
2018-10-19,23.61,24.33,23.61,24.33,12465,21.5786439168389,22.2366965902876,21.5786439168389,22.2366965902876,13638.4219107645,0.0,1.0
2018-10-22,23.98,24.08,23.04,24.08,8728,21.9168098740278,22.0082060786734,21.0576855503586,22.0082060786734,9549.63068087865,0.0,1.0
2018-10-23,23.32,23.64,23.03,23.41,6919,21.3135949233665,21.6060627782326,21.0485459298941,21.3958515075476,7570.33623751138,0.0,1.0
2018-10-24,22.03,23.9,22.03,23.8,12344,20.1345838834375,21.8436929103113,20.1345838834375,21.7522967056656,13506.0312929384,0.0,1.0
2018-10-25,23.26,23.37,21.7,22.0,22889,21.2587572005791,21.3592930256893,19.8329764081069,20.1071650220438,25043.7095158835,0.0,1.0
2018-10-26,22.19,23.33,21.5,22.97,21528,20.2808178108706,21.322734543831,19.6501839988156,20.9937082071067,23554.5885996741,0.0,1.0
2018-10-29,22.32,22.7,21.4,22.7,16020,20.3996328769099,20.7469384545634,19.5587877941699,20.7469384545634,17528.0801452425,0.0,1.0
2018-10-30,22.38,22.38,20.4,22.01,16811,20.4544705996973,20.4544705996973,18.6448257477134,20.1163046425084,18393.5427791305,0.0,1.0
2018-10-31,22.0,22.59,21.07,22.59,38254,20.1071650220438,20.6464026294532,19.2571803188393,20.6464026294532,41855.1297051252,0.0,1.0
2018-11-01,25.49,26.0,23.68,24.01,32934,23.2968925641772,23.76301320787,21.6426212600908,21.9442287354215,36034.3190701257,0.0,1.0
2018-11-02,25.77,26.06,25.21,25.48,17275,23.552801937185,23.8178509306574,23.0409831911693,23.2877529437126,18901.2225036868,0.0,1.0
2018-11-05,25.34,25.82,24.81,25.82,17171,23.1597982572087,23.5985000395078,22.6753983725867,23.5985000395078,18787.4322205966,0.0,1.0
2018-11-06,25.1,26.25,24.78,25.42,20683,22.9404473660591,23.9915037194841,22.647979511193,23.2329152209252,22630.0425495661,0.0,1.0
2018-11-07,25.47,25.51,24.78,25.16,22193,23.278613323248,23.3151718051063,22.647979511193,22.9952850888465,24282.1899290491,0.0,1.0
2018-11-08,25.41,25.77,25.05,25.05,5276,23.2237756004606,23.552801937185,22.8947492637363,22.8947492637363,5772.66859215351,0.0,1.0
2018-11-09,25.73,25.9,24.49,25.15,18807,23.5162434553267,23.6716170032243,22.3829305177206,22.9861454683819,20577.4409045927,0.0,1.0
2018-11-12,25.54,26.34,25.41,26.01,11556,23.3425906665,24.0737603036652,23.2237756004606,23.7721528283346,12643.8510710625,0.0,1.0
2018-11-13,25.24,25.68,25.05,25.68,13520,23.068402052563,23.4705453530039,22.8947492637363,23.4705453530039,14792.7368017277,0.0,1.0
2018-11-14,24.93,25.75,24.48,25.43,13509,22.7850738181615,23.5345226962559,22.3737908972561,23.2420548413898,14780.7012910162,0.0,1.0
2018-11-15,25.06,25.78,24.64,24.81,8964,22.9038888842009,23.5619415576496,22.5200248246891,22.6753983725867,9807.84709250642,0.0,1.0
2018-11-16,24.72,25.08,24.14,24.8,35643,22.5931417884056,22.92216812513,22.0630438014608,22.6662587521222,38998.3371171584,0.0,1.0
2018-11-19,24.68,24.72,23.32,24.63,12537,22.5565833065474,22.5931417884056,21.3135949233665,22.5108852042245,13717.1997990577,0.0,1.0
2018-11-20,23.8,24.27,23.1,24.23,13475,21.7522967056656,22.1818588675002,21.112523273146,22.1453003856419,14743.5006215444,0.0,1.0
2018-11-21,24.09,24.09,23.56,23.81,9892,22.017345699138,22.017345699138,21.532945814516,21.7614363261302,10823.2065416191,0.0,1.0
2018-11-23,23.05,23.65,21.76,23.65,14467,21.0668251708232,21.6152023986971,19.8878141308943,21.6152023986971,15828.8848602511,0.0,1.0
2018-11-26,22.82,23.38,22.64,23.1,9187,20.8566139001382,21.3684326461539,20.692100731776,21.112523273146,10051.839718748,0.0,1.0
2018-11-27,21.85,22.25,21.82,22.2,12118,19.9700707150754,20.335655533658,19.9426518536817,20.2899574313352,13258.7562546846,0.0,1.0
2018-11-28,22.83,23.11,20.65,21.87,22085,20.8657535206028,21.1216628936106,18.8733162593275,19.9883499560045,24164.0230966092,0.0,1.0
2018-11-29,22.72,23.22,22.28,22.96,12917,20.7652176954926,21.2221987187208,20.3630743950517,20.9845685866421,14132.9719872719,0.0,1.0
2018-11-30,22.51,23.08,22.16,22.53,24488,20.5732856657367,21.0942440322169,20.2533989494769,20.5915649066658,26793.2351183955,0.0,1.0
2018-12-03,22.98,23.25,22.84,22.9,7040,21.0028478275713,21.2496175801145,20.8748931410673,20.9297308638547,7702.72685533748,0.0,1.0
2018-12-04,20.6,22.75,20.52,22.74,16701,18.8276181570047,20.7926365568863,18.7545011932882,20.7834969364217,18273.1876720158,0.0,1.0
2018-12-06,20.75,21.09,20.04,20.35,12227,18.9647124639732,19.2754595597684,18.315799410989,18.5991276453906,13378.0172244619,0.0,1.0
2018-12-07,20.25,21.36,20.14,20.51,13696,18.5077314407449,19.5222293123117,18.4071956156347,18.7453615728236,14985.3049731111,0.0,1.0
2018-12-10,19.82,20.66,19.47,20.25,12778,18.1147277607686,18.8824558797921,17.7948410445088,18.5077314407449,13980.8868973725,0.0,1.0
2018-12-11,20.01,20.35,19.03,20.05,9647,18.2883805495953,18.5991276453906,17.3926977440679,18.3249390314536,10555.1428939547,0.0,1.0
2018-12-12,19.9,21.06,19.73,20.15,14310,18.1878447244851,19.2480406983747,18.0324711765875,18.4163352360992,15657.1052982784,0.0,1.0
2018-12-13,20.1,20.18,19.28,19.85,14339,18.3706371337764,18.4437540974929,17.6211882556821,18.1421466221623,15688.8352810632,0.0,1.0
2018-12-14,19.07,19.96,18.9,19.7,19814,17.4292562259262,18.2426824472725,17.2738826780286,18.0050523151938,21679.2372033604,0.0,1.0
2018-12-17,18.11,19.39,17.79,19.01,21072,16.5518526613279,17.7217240807923,16.2593848064618,17.3744185031388,23055.661973817,0.0,1.0
2018-12-18,18.42,18.82,18.3,18.3,19156,16.8351808957294,17.2007657143121,16.7255054501547,16.7255054501547,20959.2948353474,0.0,1.0
2018-12-19,18.2,18.98,17.25,18.28,54816,16.634109245509,17.3469996417451,15.7658453013753,16.7072262092255,59976.2322872415,0.0,1.0
2018-12-20,17.65,17.95,17.51,17.9,22828,16.1314301199579,16.4056187338949,16.003475433454,16.359920631572,24976.9671383018,0.0,1.0
2018-12-21,17.26,17.72,16.75,17.72,86828,15.7749849218399,16.1954074632099,15.308864278147,16.1954074632099,95001.7567322788,0.0,1.0
2018-12-24,17.26,18.35,16.95,17.27,10872,15.7749849218399,16.7712035524775,15.4916566874383,15.7841245423044,11895.4611322769,0.0,1.0
2018-12-26,17.21,17.56,16.93,17.56,18452,15.729286819517,16.0491735357768,15.4733774465092,16.0491735357768,20189.0221498136,0.0,1.0
2018-12-27,18.14,18.14,16.58,16.88,20183,16.5792715227216,16.5792715227216,15.1534907302494,15.4276793441864,22082.9738808632,0.0,1.0
2018-12-28,18.02,18.03,16.5971,17.99,22464,16.4695960771468,16.4787356976114,15.1691194812438,16.4421772157531,24578.7011474861,0.0,1.0
2018-12-31,18.42,18.8917,17.6,18.01,22430,16.8351808957294,17.266296793043,16.0857320176351,16.4604564566823,24541.5004780143,0.0,1.0
2019-01-02,19.03,19.13,17.33,18.46,20071,17.3926977440679,17.4840939487136,15.8389622650918,16.8717393775877,21960.4304990738,0.0,1.0
2019-01-03,18.13,18.88,17.91,18.72,9258,16.570131902257,17.2556034370994,16.3690602520366,17.1093695096664,10129.5234697038,0.0,1.0
2019-01-04,18.33,19.03,18.11,18.29,14972,16.7529243115483,17.3926977440679,16.5518526613279,16.7163658296901,16381.4242156411,0.0,1.0
2019-01-07,18.18,18.9,17.82,18.32,7160,16.6158300045799,17.2738826780286,16.2868036678555,16.7437846910838,7834.02333582619,0.0,1.0
2019-01-08,18.23,18.23,17.48,18.08,10037,16.6615281069027,16.6615281069027,15.9760565720603,16.5244337999342,10981.856455543,0.0,1.0
2019-01-09,18.12,18.44,17.65,18.26,12573,16.5609922817925,16.8534601366586,16.1314301199579,16.6889469682964,13756.5887432043,0.0,1.0
2019-01-10,18.8,18.87,18.04,18.7,11335,17.1824864733829,17.2464638166349,16.487875318076,17.0910902687373,12402.0467194958,0.0,1.0
2019-01-11,18.5,18.87,18.19,18.47,8485,16.908297859446,17.2464638166349,16.6249696250444,16.8808789980523,9283.755307889,0.0,1.0
2019-01-14,18.21,18.74,18.12,18.44,20945,16.7072262092255,17.1934881472206,16.6246534273018,16.9182455408083,22828.9510911986,0.07,1.0
2019-01-15,19.17,19.58,18.13,18.22,19534,17.5880025497448,17.9641674451749,16.6338281808489,16.7164009627726,21291.0351212926,0.0,1.0
2019-01-16,19.53,19.65,18.86,19.18,26648,17.9182936774396,18.0283907200045,17.3035851897855,17.5971773032919,29044.9218753047,0.0,1.0
2019-01-17,19.74,20.51,19.24,19.56,27418,18.1109635019282,18.817419525053,17.6522258245744,17.9458179380808,29884.1814761748,0.0,1.0
2019-01-18,20.38,20.79,19.92,19.92,23831,18.698147728941,19.0743126243711,18.2761090657755,18.2761090657755,25974.5396731608,0.0,1.0
2019-01-22,20.05,20.64,19.89,20.36,32173,18.3953808618875,18.936691321165,18.2485848051343,18.6797982218469,35066.8819984307,0.0,1.0
2019-01-23,20.39,20.53,20.06,20.06,9911,18.7073224824881,18.8357690321472,18.4045556154346,18.4045556154346,10802.4700054843,0.0,1.0
2019-01-24,21.01,21.03,20.0,20.54,6807,19.2761572024068,19.294506709501,18.3495070941521,18.8449437856942,7419.27286119784,0.0,1.0
2019-01-25,21.9,22.39,20.63,21.26,20744,20.0927102680966,20.5422731919033,18.9275165676179,19.5055260410837,22609.8716369455,0.0,1.0
2019-01-28,21.53,23.18,20.79,21.48,20080,19.7532443868548,21.2670787221223,19.0743126243711,19.7073706191194,21886.1464746367,0.0,1.0
2019-01-29,22.62,23.25,21.8,21.81,19841,20.7532925234861,21.3313019969519,20.0009627326258,20.0101374861729,21625.6490141069,0.0,1.0
2019-01-30,23.02,23.1,22.3,23.04,19671,21.1202826653691,21.1936806937457,20.4597004099796,21.1386321724633,21440.3579333954,0.0,1.0
2019-01-31,23.08,23.33,19.47,22.67,38003,21.1753311866516,21.4047000253285,17.8632451561571,20.7991662912215,41421.2761193038,0.0,1.0
2019-02-01,22.69,23.58,22.19,22.89,23783,20.8175157983156,21.6340688640054,20.3587781209618,21.0010108692571,25922.2221915481,0.0,1.0
2019-02-04,22.55,22.84,21.11,22.48,11484,20.6890692486565,20.9551371015217,19.3679047378776,20.624845973827,12516.9574758331,0.0,1.0
2019-02-05,22.05,22.67,20.89,22.41,16693,20.2303315713027,20.7991662912215,19.1660601598419,20.5606226989975,18194.4941783422,0.0,1.0
2019-02-06,22.48,22.61,21.21,21.82,13667,20.624845973827,20.744117769939,19.4596522733483,20.01931223972,14896.3129416763,0.0,1.0
2019-02-07,22.19,23.99,22.01,22.3,8401,20.3587781209618,22.0102337594355,20.1936325571144,20.4597004099796,9156.64922975216,0.0,1.0
2019-02-08,22.59,23.0,21.55,21.73,21433,20.7257682628448,21.101933158275,19.7715938939489,19.9367394577963,23360.8454875941,0.0,1.0
2019-02-11,22.65,22.69,21.86,22.14,19599,20.7808167841273,20.8175157983156,20.0560112539083,20.3129043532264,21361.8817109764,0.0,1.0
2019-02-12,24.03,24.12,22.69,22.78,36183,22.0469327736238,22.1295055555475,20.8175157983156,20.9000885802393,39437.5716081565,0.0,1.0
2019-02-13,23.9,24.23,23.79,24.11,36600,21.9276609775118,22.2304278445653,21.826738688494,22.1203308020004,39892.0797296666,0.0,1.0
2019-02-14,24.0,24.5,23.4,23.94,44430,22.0194085129826,22.4781461903364,21.468923300158,21.9643599917001,48426.3689177345,0.0,1.0
2019-02-15,24.72,24.88,24.23,24.23,26589,22.679990768372,22.8267868251253,22.2304278445653,22.2304278445653,28980.6149708226,0.0,1.0
2019-02-19,24.71,24.915,24.1501,24.72,27418,22.670816014825,22.85889846254,22.1571215637242,22.679990768372,29884.1814761748,0.0,1.0
2019-02-20,25.13,25.5,24.46,24.6,27750,23.0561556638022,23.395621545044,22.4414471761481,22.5698937258071,30246.0440573291,0.0,1.0
2019-02-21,25.61,25.66,24.65,24.65,12796,23.4965438340618,23.5424176017972,22.6157674935425,22.6157674935425,13946.968639913,0.0,1.0
2019-02-22,24.7,25.8,24.7,25.78,14320,22.6616412612779,23.6708641514563,22.6616412612779,23.6525146443621,15608.0486811154,0.0,1.0
2019-02-25,23.48,24.92,23.47,24.69,18630,21.5423213285346,22.8634858393136,21.5331465749875,22.6524665077308,20305.7225509205,0.0,1.0
2019-02-26,23.92,24.21,23.22,23.67,16332,21.946010484606,22.2120783374712,21.3037777363106,21.7166416459291,17801.0231187135,0.0,1.0
2019-02-27,24.88,24.88,23.16,23.8,54730,22.8267868251253,22.8267868251253,21.2487292150282,21.835913442041,59652.8285137882,0.0,1.0
2019-02-28,24.45,24.99,23.99,24.84,41180,22.432272422601,22.9277091141431,22.0102337594355,22.790087810937,44884.0394335429,0.0,1.0
2019-03-01,25.43,25.46,24.11,24.66,31471,23.3313982702144,23.3589225308557,22.1203308020004,22.6249422470896,34301.7388298454,0.0,1.0
2019-03-04,24.94,25.45,24.17,25.32,31044,22.8818353464077,23.3497477773086,22.1753793232829,23.2304759811966,33836.3312329992,0.0,1.0
2019-03-05,24.97,25.35,24.4,24.56,15885,22.9093596070489,23.2580002418378,22.3863986548656,22.5331947116188,17313.8165711955,0.0,1.0
2019-03-06,24.71,25.09,24.36,24.96,23248,22.670816014825,23.0194566496139,22.3496996406773,22.9001848535019,25339.1002610734,0.0,1.0
2019-03-07,24.69,25.45,21.15,24.72,40879,22.6524665077308,23.3497477773086,19.4046037520659,22.679990768372,44555.9652259301,0.0,1.0
2019-03-08,24.57,25.35,24.11,24.22,13893,22.5423694651659,23.2580002418378,22.1203308020004,22.2212530910182,15142.6410842693,0.0,1.0
2019-03-11,25.45,26.0,24.28,24.59,24173,23.3497477773086,23.8543592223978,22.2763016123007,22.5607189722601,26347.3017296511,0.0,1.0
2019-03-12,25.21,25.7,25.07,25.07,12436,23.1295536921788,23.5791166159855,23.0011071425197,23.0011071425197,13554.5875278178,0.0,1.0
2019-03-13,25.65,26.0,25.01,25.23,16923,23.5332428482501,23.8543592223978,22.9460586212373,23.1479031992729,18445.1821110696,0.0,1.0
2019-03-14,25.22,25.58,24.99,25.34,14486,23.1387284457258,23.4690195734206,22.9277091141431,23.2488254882908,15788.9799716927,0.0,1.0
2019-03-15,26.76,26.76,24.71,25.31,136998,24.5516404919756,24.5516404919756,22.670816014825,23.2213012276495,149320.632207783,0.0,1.0
2019-03-18,27.04,27.34,26.13,26.62,48470,24.8085335912937,25.083776197706,23.9736310185098,24.4231939423165,52829.7569534683,0.0,1.0
2019-03-19,26.75,27.03,26.295,27.03,14482,24.5424657384285,24.7993588377466,24.1250144520365,24.7993588377466,15784.6201815582,0.0,1.0
2019-03-20,26.65,26.98,25.89,26.75,26373,24.4507182029577,24.7534850700112,23.7534369333799,24.5424657384285,28745.1863035655,0.0,1.0
2019-03-21,26.95,27.77,25.57,26.23,28116,24.72596080937,25.4782906002302,23.4598448198735,24.0653785539805,30644.9648546259,0.0,1.0
2019-03-22,26.09,26.85,26.01,26.85,20396,23.9369320043215,24.6342132738992,23.8635339759449,24.6342132738992,22230.5698952535,0.0,1.0
2019-03-25,25.37,26.15,25.36,26.1,11651,23.276349748932,23.9919805256039,23.2671749953849,23.9461067578685,12698.9787139439,0.0,1.0
2019-03-26,25.49,25.83,25.15,25.45,18518,23.3864467914969,23.6983884120975,23.0745051708963,23.3497477773086,20183.6484271575,0.0,1.0
2019-03-27,26.26,26.54,24.97,24.97,18398,24.0929028146218,24.3497959139399,22.9093596070489,22.9093596070489,20052.8547231258,0.0,1.0
2019-03-28,26.66,26.99,25.91,26.26,15782,24.4598929565048,24.7626598235583,23.7717864404741,24.0929028146218,17201.5519752349,0.0,1.0
2019-03-29,25.28,27.57,25.28,26.61,75362,23.1937769670083,25.2947955292887,23.1937769670083,24.4140191887694,82140.6260269709,0.0,1.0
2019-04-01,25.84,26.38,25.21,25.66,29956,23.7075631656446,24.2029998571867,23.1295536921788,23.5424176017972,32650.4683164451,0.0,1.0
2019-04-02,26.41,26.65,25.78,25.97,15726,24.2305241178279,24.4507182029577,23.6525146443621,23.8268349617566,17140.5149133535,0.0,1.0
2019-04-03,26.4,26.71,26.21,26.53,6829,24.2213493642808,24.5057667242402,24.0470290468864,24.3406211603928,7443.25170693698,0.0,1.0
2019-04-04,26.37,26.53,25.81,26.3,6738,24.1938251036396,24.3406211603928,23.6800389050033,24.1296018288101,7344.0664813796,0.0,1.0
2019-04-05,25.51,26.15,24.98,26.08,39956,23.4047962985911,23.9919805256039,22.918534360596,23.9277572507744,43549.9436524195,0.0,1.0
2019-04-08,25.98,26.13,25.1,25.43,22149,23.8360097153036,23.9736310185098,23.0286314031609,23.3313982702144,24141.2479216499,0.0,1.0
2019-04-09,25.69,26.1,25.13,25.13,24887,23.5699418624384,23.9461067578685,23.0561556638022,23.0561556638022,27125.5242686397,0.0,1.0
2019-04-10,25.9,26.53,25.4,26.53,28381,23.762611686927,24.3406211603928,23.3038740095732,24.3406211603928,30933.8009510292,0.0,1.0
2019-04-11,25.6,25.98,23.05,23.05,7712,23.4873690805147,23.8360097153036,21.1478069260103,21.1478069260103,8405.67537910353,0.0,1.0
2019-04-12,25.11,25.6,25.03,25.06,37475,23.1020294315375,23.5528456171789,23.0284267889839,23.0560277799415,40732.2331914012,0.07,1.0
2019-04-15,25.98,26.15,24.62,25.11,25067,23.9024581693089,24.0588637847354,22.6512132458962,23.1020294315375,27245.760891497,0.0,1.0
2019-04-16,26.0,26.29,25.83,26.05,6322,23.9208588299473,24.1876684092044,23.7644532145207,23.9668604815433,6871.49241457072,0.0,1.0
2019-04-17,25.67,26.2,25.59,26.18,11292,23.6172479294133,24.1048654363315,23.5436452868597,24.0864647756931,12273.4723735104,0.0,1.0
2019-04-18,25.72,26.13,25.33,25.62,9467,23.6632495810094,24.040463124097,23.3044366985602,23.5712462778173,10289.8479419078,0.0,1.0
2019-04-22,25.05,26.58,25.05,25.44,7093,23.0468274496223,24.4544779884615,23.0468274496223,23.4056403320715,7709.50580457927,0.0,1.0
2019-04-23,24.99,25.22,24.69,24.9,8985,22.991625467707,23.2032330650489,22.7156155581307,22.9088224948341,9765.95370846537,0.0,1.0
2019-04-24,24.77,25.43,24.13,24.74,26941,22.7892182006844,23.3964400017523,22.2003970602549,22.7616172097268,29282.6442804413,0.0,1.0
2019-04-25,24.43,24.7,24.21,24.7,15736,22.4764069698312,22.7248158884499,22.2739997028086,22.7248158884499,17103.7337291498,0.0,1.0
2019-04-26,24.42,24.9,24.2,24.85,11220,22.467206639512,22.9088224948341,22.2647993724894,22.8628208432381,12195.2143137431,0.0,1.0
2019-04-29,23.99,24.22,23.68,24.21,12060,22.071592435786,22.2832000331278,21.7863821958904,22.2739997028086,13108.2250110286,0.0,1.0
2019-04-30,23.7,24.17,23.53,24.06,20828,21.8047828565289,22.2371983815318,21.6483772411023,22.1359947480204,22638.3176226952,0.0,1.0
2019-05-01,23.54,23.92,23.33,23.75,74794,21.6575775714215,22.0071901235515,21.4643706347181,21.8507845081249,81294.9072533064,0.0,1.0
2019-05-02,22.05,22.93,21.97,21.97,13936,20.2867283538591,21.0963574219497,20.2131257113055,20.2131257113055,15147.2822349664,0.0,1.0
2019-05-03,23.03,23.03,22.35,22.35,15114,21.1883607251418,21.1883607251418,20.5627382634355,20.5627382634355,16427.6710461597,0.0,1.0
2019-05-06,23.11,24.03,22.26,22.48,31840,21.2619633676954,22.1083937570628,20.4799352905626,20.6823425575852,34607.4530971105,0.0,1.0
2019-05-07,22.18,23.12,21.83,23.12,9934,20.4063326480089,21.2711636980147,20.0843210868365,21.2711636980147,10797.4384128987,0.0,1.0
2019-05-08,22.28,22.42,21.82,22.18,72380,20.498335951201,20.6271405756699,20.0751207565173,20.4063326480089,78671.0884161071,0.0,1.0
2019-05-09,21.67,22.51,21.62,22.0,10976,19.9371158017291,20.7099435485428,19.8911141501331,20.2407267022631,11930.0064445316,0.0,1.0
2019-05-10,21.18,21.65,21.16,21.65,59791,19.4862996160878,19.9187151410907,19.4678989554494,19.9187151410907,64987.884049288,0.0,1.0
2019-05-13,20.41,21.39,20.4,20.91,17311,18.7778741815086,19.6795065527912,18.7686738511894,19.2378906974691,18815.6287865603,0.0,1.0
2019-05-14,20.59,21.12,20.5,20.67,63346,18.9434801272544,19.4310976341726,18.8606771543815,19.0170827698081,68851.8757503001,0.0,1.0
2019-05-15,20.8,21.01,20.28,20.28,25022,19.1366870639578,19.3298940006612,18.6582698873589,18.6582698873589,27196.8496041425,0.0,1.0
2019-05-16,20.29,20.88,20.25,20.88,10648,18.6674702176781,19.2102897065115,18.6306688964012,19.2102897065115,11573.4975055914,0.0,1.0
2019-05-17,20.3,20.76,20.1,20.16,21686,18.6766705479973,19.099885742681,18.4926639416131,18.5478659235284,23570.8928349226,0.0,1.0
2019-05-20,19.7,20.66,19.49,19.96,13008,18.1246507288447,19.0078824394889,17.9314437921412,18.3638593171441,14138.6227979652,0.0,1.0
2019-05-21,19.76,20.05,19.4,19.79,21797,18.1798527107599,18.446662290017,17.8486408192684,18.2074537017176,23691.540677064,0.0,1.0
2019-05-22,19.1,19.61,18.95,19.6,15033,17.572630909692,18.0418477559718,17.4346259549039,18.0326474256526,16339.6307289215,0.0,1.0
2019-05-23,17.8,18.9,17.67,18.9,28643,16.3765879681947,17.3886243033078,16.2569836740449,17.3886243033078,31132.5778599413,0.0,1.0
2019-05-24,18.95,19.07,18.0,18.14,66581,17.4346259549039,17.5450299187344,16.5605945745789,16.6893991990478,72368.0538523463,0.0,1.0
2019-05-28,18.69,19.02,18.45,18.86,14542,17.1954173666044,17.4990282671384,16.9746094389434,17.351822982031,15805.9542380082,0.0,1.0
2019-05-29,17.72,19.05,17.57,18.49,18003,16.302985325641,17.526629258096,16.1649803708528,17.0114107602202,19567.7756943241,0.0,1.0
2019-05-30,17.71,18.2,17.45,18.06,20087,16.2937849953218,16.7446011809631,16.0545764070223,16.6157965564941,21832.9117575897,0.0,1.0
2019-05-31,17.28,18.78,17.01,17.38,26534,15.8981707915957,17.2782203394773,15.6497618729771,15.9901740947878,28840.2688592566,0.0,1.0
2019-06-03,17.11,17.45,16.5,16.98,26733,15.7417651761692,16.0545764070223,15.1805450266973,15.6221608820194,29056.5654411134,0.0,1.0
2019-06-04,19.49,19.64,17.27,17.41,57015,17.9314437921412,18.0694487469294,15.8889704612765,16.0177750857455,61970.6010782587,0.0,1.0
2019-06-05,18.14,19.98,18.13,19.23,31010,16.6893991990478,18.3822599777826,16.6801988687286,17.6922352038418,33705.3115747926,0.0,1.0
2019-06-06,17.6,19.2,17.51,18.17,6909,16.1925813618105,17.6646342128841,16.1097783889376,16.7170001900055,7509.51298517385,0.0,1.0
2019-06-07,17.89,18.3,17.49,17.75,19686,16.4593909410676,16.8366044841552,16.0913777282992,16.3305863165986,21397.0578413855,0.0,1.0
2019-06-10,18.2,19.1781,18.01,18.12,26317,16.7446011809631,17.6444854894851,16.5697949048981,16.6709985384094,28604.4077624577,0.0,1.0
2019-06-11,17.95,18.48,17.59,18.05,24604,16.5145929229828,17.002210429901,16.1833810314913,16.6065962261749,26742.5180904933,0.0,1.0
2019-06-12,17.31,18.39,17.31,17.85,9420,15.9257717825534,16.9194074570281,15.9257717825534,16.4225896197907,10238.7628195597,0.0,1.0
2019-06-13,18.23,18.64,17.45,17.48,29235,16.7722021719207,17.1494157150084,16.0545764070223,16.0821773979799,31776.0330180284,0.0,1.0
2019-06-14,17.37,18.23,17.34,18.23,12143,15.9809737644686,16.7722021719207,15.953372773511,16.7722021719207,13198.4391632604,0.0,1.0
2019-06-17,16.35,17.71,15.85,17.4,69303,15.0425400719092,16.2937849953218,14.5825235559486,16.0085747554263,75326.6432785501,0.0,1.0
2019-06-18,16.72,17.75,16.31,16.77,32632,15.3829522937199,16.3305863165986,15.0057387506323,15.428953945316,35468.2917545512,0.0,1.0
2019-06-19,16.85,17.6,16.39,16.87,24147,15.5025565878697,16.1925813618105,15.079341393186,15.5209572485081,26245.79679447,0.0,1.0
2019-06-20,17.05,17.46,16.6593,17.12,23849,15.6865631942539,16.0637767373415,15.3271062886823,15.7509655064884,25921.895380433,0.0,1.0
2019-06-21,17.86,19.28,16.82,16.82,127478,16.4317899501099,17.7382368554378,15.4749555969121,15.4749555969121,138558.068653061,0.0,1.0
2019-06-24,17.19,17.88,17.09,17.59,44489,15.8153678187228,16.4501906107484,15.7233645155307,16.1833810314913,48355.8725137358,0.0,1.0
2019-06-25,16.74,17.23,16.53,17.18,29302,15.4013529543584,15.8521691399997,15.2081460176549,15.8061674884036,31848.8564903118,0.0,1.0
2019-06-26,16.62,17.31,16.59,16.86,43827,15.2909489905278,15.9257717825534,15.2633479995702,15.5117569181889,47636.3331308751,0.0,1.0
2019-06-27,17.34,17.35,16.6,16.85,23154,15.953372773511,15.9625731038302,15.2725483298894,15.5025565878697,25166.4877201788,0.0,1.0
2019-06-28,17.17,17.67,16.77,17.23,58259,15.7969671580844,16.2569836740449,15.428953945316,15.8521691399997,63322.7264442386,0.0,1.0
2019-07-01,17.13,17.9,16.68,17.56,86191,15.7601658368076,16.4685912713868,15.3461509724431,16.1557800405336,93682.5059639773,0.0,1.0
2019-07-02,16.54,17.08,16.29,17.08,19345,15.2173463479742,15.7141641852115,14.9873380899939,15.7141641852115,21026.4189749874,0.0,1.0
2019-07-03,16.93,17.22,16.7,17.06,7370,15.5761592304234,15.8429688096805,15.3645516330815,15.6957635245731,8010.58195118414,0.0,1.0
2019-07-05,16.5,16.92,16.42,16.83,15348,15.1805450266973,15.5669589001042,15.1069423841436,15.4841559272313,16682.0097404036,0.0,1.0
2019-07-08,16.48,16.9,16.14,16.63,27837,15.1621443660589,15.5485582394657,14.8493331352057,15.300149320847,30256.5223575459,0.0,1.0
2019-07-09,16.37,17.18,16.31,16.42,14232,15.0609407325476,15.8061674884036,15.0057387506323,15.1069423841436,15469.0098140099,0.0,1.0
2019-07-10,16.14,16.67,16.03,16.55,14999,14.8493331352057,15.3369506421239,14.7481295016944,15.2265466782934,16302.6755340314,0.0,1.0
2019-07-11,15.95,16.24,15.72,16.24,16015,14.6745268591407,14.9413364383978,14.4629192617989,14.9413364383978,17406.9837107483,0.0,1.0
2019-07-12,15.93,16.24,15.86,15.93,15802,14.7205285107368,15.0069920285226,14.655843200269,14.7205285107368,17100.3276014443,0.07,1.0
2019-07-15,15.6,16.07,15.5,15.82,26296,14.4155834756744,14.8498991316723,14.3231758892919,14.618880165716,28456.53807161,0.0,1.0
2019-07-16,15.78,16.08,15.53,15.53,21824,14.581917131163,14.8591398903106,14.3508981652067,14.3508981652067,23617.1085668852,0.0,1.0
2019-07-17,15.75,16.2,15.39,15.81,29038,14.5541948552482,14.9700289939696,14.2215275442711,14.6096394070778,31423.8269137287,0.0,1.0
2019-07-18,15.44,15.94,15.4,15.72,19548,14.2677313374624,14.729769269375,14.2307683029094,14.5264725793335,21154.1073252141,0.0,1.0
2019-07-19,15.63,15.84,15.11,15.29,36287,14.4433057515892,14.6373616829925,13.9627863024001,14.1291199578886,39268.4209387172,0.0,1.0
2019-07-22,15.47,16.17,15.43,15.75,12885,14.2954536133772,14.9423067180549,14.2584905788241,14.5541948552482,13943.6603685995,0.0,1.0
2019-07-23,15.54,15.86,15.48,15.48,17861,14.3601389238449,14.655843200269,14.3046943720154,14.3046943720154,19328.4996386152,0.0,1.0
2019-07-24,16.23,16.4,15.37,15.37,279476,14.9977512698844,15.1548441667347,14.2030460269946,14.2030460269946,302438.372151705,0.0,1.0
2019-07-25,16.62,16.88,16.22,16.24,28303,15.3581408567762,15.5984005813708,14.9885105112461,15.0069920285226,30628.4376726793,0.0,1.0
2019-07-26,17.2,17.34,16.66,16.9,19990,15.8941048577949,16.0234754787304,15.3951038913292,15.6168820986473,21632.4230320764,0.0,1.0
2019-07-29,17.1,17.9,17.01,17.42,27057,15.8016972714124,16.5409579624726,15.7185304436681,16.0974015478365,29280.0635307099,0.0,1.0
2019-07-30,16.72,17.07,16.28,16.8,45319,15.4505484431588,15.7739749954976,15.0439550630756,15.5244745122648,49042.5102246458,0.0,1.0
2019-07-31,16.49,17.53,16.49,16.77,48459,15.2380109944789,16.1990498928572,15.2380109944789,15.49675223635,52440.4996353874,0.0,1.0
2019-08-01,13.5,15.48,13.21,15.48,104318,12.4750241616413,14.3046943720154,12.207042161132,14.3046943720154,112888.999792904,0.0,1.0
2019-08-02,11.42,13.7,10.77,13.7,148144,10.5529463648848,12.6598393344064,9.95229705339832,12.6598393344064,160315.841804098,0.0,1.0
2019-08-05,11.18,11.83,10.94,11.16,43517,10.3311681575667,10.9318174690531,10.1093899502486,10.3126866402902,47092.453881284,0.0,1.0
2019-08-06,11.23,11.5,10.87,11.32,73096,10.3773719507579,10.6268724339908,10.0447046397808,10.4605387785022,79101.7305629147,0.0,1.0
2019-08-07,11.24,11.46,10.9,10.9,19191,10.3866127093962,10.5899093994378,10.0724269156956,10.0724269156956,20767.775408133,0.0,1.0
2019-08-08,11.53,11.85,11.37,11.4,38033,10.6545947099055,10.9502989863296,10.5067425716935,10.5344648476082,41157.8761970468,0.0,1.0
2019-08-09,10.89,11.48,10.73,11.48,49062,10.0631861570574,10.6083909167143,9.91533401884531,10.6083909167143,53093.0434617173,0.0,1.0
2019-08-12,10.87,11.2,10.33,10.79,86106,10.0447046397808,10.3496496748432,9.54570367331519,9.97077857067482,93180.6612106043,0.0,1.0
2019-08-13,11.72,11.85,10.65,10.88,29718,10.8301691240323,10.9502989863296,9.84140794973928,10.0539453984191,32159.6972319784,0.0,1.0
2019-08-14,11.53,11.78,10.91,11.32,48325,10.6545947099055,10.8856136758619,10.0816676743339,10.4605387785022,52295.4898962029,0.0,1.0
2019-08-15,11.54,11.84,11.4,11.58,43017,10.6638354685438,10.9410582276914,10.5344648476082,10.7007985030968,46551.372764924,0.0,1.0
2019-08-16,11.53,11.75,11.1,11.68,50613,10.6545947099055,10.8578913999471,10.2572420884607,10.7932060894793,54771.4770846667,0.0,1.0
2019-08-19,12.04,12.55,11.73,11.78,63275,11.1258734004564,11.5971520910073,10.8394098826706,10.8856136758619,68473.8152753696,0.0,1.0
2019-08-20,11.93,12.31,11.55,11.98,56382,11.0242250554356,11.3753738836893,10.673076227182,11.0704288486269,61014.4710052295,0.0,1.0
2019-08-21,11.65,12.09,11.45,12.09,31597,10.7654838135646,11.1720771936477,10.5806686407995,11.1720771936477,34193.0800672595,0.0,1.0
2019-08-22,10.99,11.77,10.99,11.77,62686,10.1555937434399,10.8763729172236,10.1555937434399,10.8763729172236,67836.4217202971,0.0,1.0
2019-08-23,10.35,11.19,10.22,10.91,91435,9.5641851905917,10.3404089162049,9.44405532829441,10.0816676743339,98947.5037487697,0.0,1.0
2019-08-26,10.86,10.92,10.28,10.4,60856,10.0354638811426,10.0909084329721,9.49949988012393,9.61038898378296,65856.0648344193,0.0,1.0
2019-08-27,9.78,11.22,9.77,10.96,46896,9.03746194821129,10.3681311921197,9.02822118957303,10.1278714675251,50749.0800656456,0.0,1.0
2019-08-28,9.57,10.55,9.03,9.75,90815,8.84340601680798,9.74900036335676,8.34440505034232,9.00973967229653,98276.5631644832,0.0,1.0
2019-08-29,11.16,11.89,9.77,9.77,71426,10.3126866402902,10.9872620208826,9.02822118957303,9.02822118957303,77294.5196342715,0.0,1.0
2019-08-30,11.0,11.3,10.5,11.26,40586,10.1648345020781,10.4420572612257,9.70279657016549,10.4050942266727,43920.6363771814,0.0,1.0
2019-09-03,10.78,11.49,10.4,10.92,38400,9.96153781203657,10.6176316753525,9.61038898378296,10.0909084329721,41555.0297364549,0.0,1.0
2019-09-04,10.92,11.22,10.77,10.93,36276,10.0909084329721,10.3681311921197,9.95229705339832,10.1001491916104,39256.5171541573,0.0,1.0
2019-09-05,11.8,11.96,10.96,11.15,56437,10.9040951931384,11.0519473313504,10.1278714675251,10.3034458816519,61073.9899280286,0.0,1.0
2019-09-06,12.09,13.02,11.78,11.91,69085,11.1720771936477,12.0314677470052,10.8856136758619,11.0057435381591,74761.1778474736,0.0,1.0
2019-09-09,12.09,12.34,11.78,12.18,94027,11.1720771936477,11.403096159604,10.8856136758619,11.255244021392,101752.46825598,0.0,1.0
2019-09-10,12.64,12.72,12.0,12.04,103515,11.6803189187516,11.7542449878576,11.0889103659034,11.1258734004564,112020.02352003,0.0,1.0
2019-09-11,14.45,14.68,11.65,12.81,73300,13.3528962322754,13.5654336809552,10.7654838135646,11.8374118156019,79322.4916583891,0.0,1.0
2019-09-12,14.57,14.8,13.75,14.42,48392,13.4637853359344,13.6763227846142,12.7060431275977,13.3251739563606,52367.994765795,0.0,1.0
2019-09-13,15.13,15.39,14.37,14.65,47713,13.9812678196766,14.2215275442711,13.2789701631693,13.5377114050404,51633.2066097778,0.0,1.0
2019-09-16,14.73,14.97,14.45,14.96,58019,13.6116374741464,13.8334156814645,13.3528962322754,13.8241749228263,62785.9705801924,0.0,1.0
2019-09-17,14.73,14.9,13.98,14.61,62204,13.6116374741464,13.7687303709967,12.9185805762775,13.5007483704874,67314.8195241264,0.0,1.0
2019-09-18,14.68,15.17,14.25,14.85,75542,13.5654336809552,14.0182308542296,13.1680810595103,13.7225265778055,81748.6993841478,0.0,1.0
2019-09-19,14.35,14.95,14.17,14.54,32768,13.2604886458928,13.814934164188,13.0941549904043,13.4360630600196,35460.292041775,0.0,1.0
2019-09-20,14.95,15.15,14.15,14.35,120914,13.814934164188,13.9997493369531,13.0756734731278,13.2604886458928,130848.564207128,0.0,1.0
2019-09-23,14.76,15.0,14.61,15.0,61170,13.6393597500612,13.8611379573793,13.5007483704874,13.8611379573793,66195.8637754935,0.0,1.0
2019-09-24,15.67,16.14,14.39,14.88,127787,14.4802687861422,14.9145844421401,13.2974516804458,13.7502488537202,138286.265232614,0.0,1.0
2019-09-25,15.63,15.99,15.35,15.7,87100,14.4433057515892,14.7759730625663,14.1845645097181,14.507991062057,94256.3304699278,0.0,1.0
2019-09-26,16.66,16.75,15.57,15.68,88445,15.3951038913292,15.4782707190735,14.3878611997597,14.4895095447805,95711.8386729367,0.0,1.0
2019-09-27,15.92,16.81,15.8,16.71,62415,14.7112877520985,15.533715270903,14.6003986484395,15.4413076845205,67543.1557552303,0.0,1.0
2019-09-30,15.03,16.04,15.03,15.96,46766,13.888860233294,14.8221768557576,13.888860233294,14.7482507866515,50608.3989753921,0.0,1.0
2019-10-01,14.2,15.6,14.17,15.22,41185,13.121877266319,14.4155834756744,13.0941549904043,14.0644346474208,44568.8515545808,0.0,1.0
2019-10-02,14.32,14.93,13.5,14.05,58460,13.2327663699781,13.7964526469115,12.4750241616413,12.9832658867453,63263.2041248217,0.0,1.0
2019-10-03,13.99,14.6,13.76,14.24,29544,12.9278213349157,13.4915076118492,12.7152838862359,13.1588403008721,31971.4010034851,0.0,1.0
2019-10-04,14.52,14.57,12.88,14.08,35417,13.4175815427431,13.4637853359344,11.9020971260697,13.01098816266,38326.9397962507,0.0,1.0
2019-10-07,14.47,15.29,13.06,13.06,28394,13.3713777495519,14.1291199578886,12.0684307815582,12.0684307815582,30726.9144358568,0.0,1.0
2019-10-08,13.17,14.42,13.13,14.28,45633,12.170079126579,13.3251739563606,12.133116092026,13.1958033354251,49382.30916572,0.0,1.0
2019-10-09,13.58,13.93,13.16,13.51,47762,12.5489502307474,12.8723767830862,12.1608383679407,12.4842649202796,51686.2325591811,0.0,1.0
2019-10-10,13.68,14.03,13.36,13.67,61633,12.6413578171299,12.9647843694687,12.3456535407058,12.6321170584916,66696.9048892429,0.0,1.0
2019-10-11,14.7,14.95,13.85,13.85,81155,13.6486005086995,13.8807195649699,12.8593957173801,12.8593957173801,87406.6538352856,0.07,1.0
2019-10-14,12.91,14.59,12.63,14.59,85001,11.9866280658034,13.5464681239405,11.7266547227806,13.5464681239405,91548.9246830526,0.0,1.0
2019-10-15,13.97,14.12,12.5,12.87,95990,12.9708128643899,13.1100842981521,11.6059528135199,11.9494890168001,103384.445833887,0.0,1.0
2019-10-16,12.65,13.86,12.5,13.86,85701,11.7452242472822,12.8686804796309,11.6059528135199,12.8686804796309,92302.8481342841,0.0,1.0
2019-10-17,13.43,13.47,12.75,12.75,49894,12.4694357028458,12.5065747518491,11.8380718697903,11.8380718697903,53737.5095367847,0.0,1.0
2019-10-18,13.51,13.85,13.2,13.31,43212,12.5437138008524,12.8593957173801,12.2558861710771,12.358018555836,46540.771678028,0.0,1.0
2019-10-21,13.81,14.04,13.57,13.79,48499,12.8222566683768,13.0358062001456,12.5994223743573,12.8036871438752,52235.0478018303,0.0,1.0
2019-10-22,14.17,14.69,13.6,13.98,51502,13.1565081094062,13.6393157464486,12.6272766611097,12.9800976266407,55469.3794076138,0.0,1.0
2019-10-23,14.02,14.5,13.65,14.15,27258,13.017236675644,13.4629052636831,12.6737004723638,13.1379385849046,29357.7791909582,0.0,1.0
2019-10-24,14.18,14.4,13.82,14.25,45970,13.165792871657,13.370057641175,12.8315414306277,13.2307862074127,49511.2300758807,0.0,1.0
2019-10-25,14.36,14.72,13.52,14.15,28472,13.3329185921717,13.6671700332011,12.5529985631032,13.1379385849046,30665.2978620943,0.0,1.0
2019-10-28,14.87,15.05,14.26,14.5,39556,13.8064414669633,13.973567187478,13.2400709696636,13.4629052636831,42603.1371955958,0.0,1.0
2019-10-29,15.0,15.36,13.64,14.7,41676,13.9271433762239,14.2613948172533,12.664415710113,13.6486005086995,44886.4482193258,0.0,1.0
2019-10-30,15.18,15.18,14.02,14.99,34421,14.0942690967386,14.0942690967386,13.017236675644,13.9178586139731,37072.5701640611,0.0,1.0
2019-10-31,14.71,15.27,14.44,15.27,26376,13.6578852709503,14.177831956996,13.4071966901782,14.177831956996,28407.8356424064,0.0,1.0
2019-11-01,14.46,15.2,14.0,14.95,98691,13.4257662146799,14.1128386212403,12.9986671511423,13.8807195649699,106293.513322139,0.0,1.0
2019-11-04,14.94,15.54,14.48,14.7,85086,13.871434802719,14.428520537768,13.4443357391815,13.6486005086995,91640.4725307024,0.0,1.0
2019-11-05,16.41,16.48,14.94,15.07,59266,15.236294853589,15.3012881893447,13.871434802719,13.9921367119796,63831.4675152738,0.0,1.0
2019-11-06,16.23,16.8,15.73,16.36,45782,15.0691691330743,15.5984005813708,14.6049310205335,15.1898710423349,49308.7477775498,0.0,1.0
2019-11-07,16.53,17.26,16.26,16.57,56699,15.3477120005988,16.0254996449083,15.0970234198267,15.384851049602,61066.7225162574,0.0,1.0
2019-11-08,16.4,16.8,15.98,16.53,50181,15.2270100913382,15.5984005813708,14.8370500768039,15.3477120005988,54046.6181517894,0.0,1.0
2019-11-11,16.83,17.3,16.44,16.99,46156,15.6262548681233,16.0626386939116,15.2641491403414,15.7748110641363,49711.5583072077,0.0,1.0
2019-11-12,17.21,17.53,16.89,16.91,73492,15.9790758336543,16.2761882256804,15.6819634416282,15.7005329661298,79153.3461113032,0.0,1.0
2019-11-13,16.65,17.38,16.42,17.02,25431,15.4591291476086,16.1369167919181,15.2455796158398,15.8026653508888,27390.0389832438,0.0,1.0
2019-11-14,16.01,16.87,16.01,16.57,51475,14.8649043635563,15.6633939171265,14.8649043635563,15.384851049602,55440.2995030664,0.0,1.0
2019-11-15,16.23,16.55,15.99,16.34,53553,15.0691691330743,15.3662815251004,14.8463348390547,15.1713015178333,57678.3751197223,0.0,1.0
2019-11-18,15.43,16.16,15.33,15.88,38741,14.326388153009,15.0041757973186,14.2335405305009,14.7442024542957,41725.3548916618,0.0,1.0
2019-11-19,16.0,16.25,15.35,15.61,52338,14.8556196013055,15.0877386575759,14.2521100550025,14.4935138735237,56369.7794150847,0.0,1.0
2019-11-20,16.34,16.59,15.68,15.8,58855,15.1713015178333,15.4034205741037,14.5585072092794,14.6699243562892,63388.8067460507,0.0,1.0
2019-11-21,16.22,16.47,15.88,16.43,36481,15.0598843708235,15.2920034270939,14.7442024542957,15.2548643780906,39291.2591776854,0.0,1.0
2019-11-22,15.85,16.54,15.76,16.29,26974,14.7163481675433,15.3569967628496,14.6327853072859,15.1248777065792,29051.9016764586,0.0,1.0
2019-11-25,16.47,16.75,15.7,15.79,41540,15.2920034270939,15.5519767701167,14.5770767337811,14.6606395940384,44739.9716630863,0.0,1.0
2019-11-26,16.86,17.19,16.21,16.51,50764,15.6541091548757,15.9605063091526,15.0505996085727,15.3291424760971,54674.5286833153,0.0,1.0
2019-11-27,16.49,17.05,16.42,16.93,34760,15.3105729515955,15.8305196376412,15.2455796158398,15.7191024906314,37437.6845211575,0.0,1.0
2019-11-29,16.57,16.6,16.32,16.41,50039,15.384851049602,15.4127053363545,15.1527319933316,15.236294853589,53893.6793945398,0.0,1.0
2019-12-02,16.09,16.6,16.0,16.6,72170,14.9391824615629,15.4127053363545,14.8556196013055,15.4127053363545,77729.5078219773,0.0,1.0
2019-12-03,16.72,16.8,15.66,16.15,90406,15.5241224833643,15.5984005813708,14.5399376847778,14.9948910350678,97370.2907600621,0.0,1.0
2019-12-04,16.95,17.17,15.91,16.67,84823,15.737672015133,15.941936784651,14.7720567410482,15.4776986721102,91357.2127197397,0.0,1.0
2019-12-05,17.54,18.14,16.93,16.98,171042,16.2854729879312,16.8425587229801,15.7191024906314,15.7655263018855,184217.964207935,0.0,1.0
2019-12-06,17.76,18.0,17.36,17.55,80312,16.4897377574491,16.7125720514687,16.1183472674165,16.294757750182,86498.7145933029,0.0,1.0
2019-12-09,18.31,18.38,17.71,17.71,103811,17.000399681244,17.0653930169997,16.4433139461951,16.4433139461951,111807.924851147,0.0,1.0
2019-12-10,18.89,18.96,17.5,18.24,96622,17.5389158917913,17.6039092275471,16.2483339389279,16.9354063454883,104065.131006999,0.0,1.0
2019-12-11,19.13,19.49,18.56,19.01,83091,17.7617501858109,18.0960016268403,17.2325187375144,17.6503330388011,89491.7906946922,0.0,1.0
2019-12-12,19.56,19.78,19.14,19.14,78684,18.160994962596,18.365259732114,17.7710349480617,17.7710349480617,84745.3040524384,0.0,1.0
2019-12-13,19.46,19.66,19.06,19.41,82450,18.0681473400879,18.2538425851042,17.6967568500552,18.0217235288338,88801.4122200641,0.0,1.0
2019-12-16,19.86,20.52,19.61,19.67,95839,18.4395378301205,19.0523321386743,18.2074187738501,18.263127347355,103221.813775121,0.0,1.0
2019-12-17,20.51,20.57,19.79,19.86,95062,19.0430473764235,19.0987559499284,18.3745444943648,18.4395378301205,102384.958744254,0.0,1.0
2019-12-18,20.68,20.76,20.06,20.57,60376,19.2008883346874,19.2751664326939,18.6252330751368,19.0987559499284,65026.9747022268,0.0,1.0
2019-12-19,20.88,21.22,20.49,20.55,45180,19.3865835797037,19.7022654962315,19.0244778519219,19.0801864254268,48660.3736094907,0.0,1.0
2019-12-20,20.1,20.98,19.8,20.86,295371,18.6623721241401,19.4794312022119,18.3838292566156,19.3680140552021,318124.462448182,0.0,1.0
2019-12-23,20.32,20.64,20.03,20.33,61483,18.866636893658,19.1637492856841,18.5973787883844,18.8759216559088,66219.2507886746,0.0,1.0
2019-12-24,20.26,20.67,19.85,19.85,27399,18.8109283201531,19.1916035724366,18.4302530678697,18.4302530678697,29509.6409147064,0.0,1.0
2019-12-26,20.51,20.64,20.06,20.36,40421,19.0430473764235,19.1637492856841,18.6252330751368,18.9037759426613,43534.7711746177,0.0,1.0
2019-12-27,20.28,20.51,20.12,20.35,38097,18.8294978446548,19.0430473764235,18.6809416486417,18.8944911804105,41031.7453165286,0.0,1.0
2019-12-30,20.27,20.5,20.05,20.25,35985,18.8202130824039,19.0337626141727,18.615948312886,18.8016435579023,38757.0505608129,0.0,1.0
2019-12-31,20.5,20.75,19.97,20.19,52958,19.0337626141727,19.2658816704431,18.5416702148795,18.7459349843974,57037.5401861755,0.0,1.0
2020-01-02,20.3,20.98,20.13,20.72,130518,18.8480673691564,19.4794312022119,18.6902264108925,19.2380273836907,140572.258582636,0.0,1.0
2020-01-03,19.38,19.96,18.84,19.91,68517,17.9938692420813,18.5323854526286,17.4924920805373,18.4859616413746,73795.1044400504,0.0,1.0
2020-01-06,19.58,19.81,18.94,19.08,61689,18.1795644870976,18.3931140188664,17.5853397030454,17.7153263745568,66441.1196900371,0.0,1.0
2020-01-07,20.37,20.48,19.39,19.5,56624,18.9130607049121,19.0151930896711,18.0031540043321,18.1052863890911,60985.9450036255,0.0,1.0
2020-01-08,20.81,20.97,20.28,20.38,38561,19.321590243948,19.4701464399611,18.8294978446548,18.9223454671629,41531.4888613451,0.0,1.0
2020-01-09,21.17,21.37,20.83,20.99,42113,19.6558416849774,19.8415369299937,19.3401597684496,19.4887159644627,45357.1118595945,0.0,1.0
2020-01-10,20.68,21.43,20.68,21.26,33760,19.2008883346874,19.8972455034986,19.2008883346874,19.7394045452347,36360.6510193981,0.0,1.0
2020-01-13,21.35,21.47,20.48,20.8,38260,19.8229674054921,19.9343845525019,19.0151930896711,19.3123054816972,41207.3017773154,0.0,1.0
2020-01-14,20.6,21.5,20.52,21.09,46292,19.1916035724366,20.030071689679,19.1170730731262,19.648102880713,49689.1881077412,0.07,1.0
2020-01-15,18.76,20.98,18.41,20.59,76406,17.4774020882966,19.5456234441611,17.1513311538135,19.1822872600228,82013.1363207483,0.0,1.0
2020-01-16,19.0,19.35,18.7,18.71,60990,17.7009935862279,18.0270645207111,17.4215042138138,17.4308205262276,65465.8166139104,0.0,1.0
2020-01-17,19.7,19.91,19.01,19.28,51427,18.3531354551942,18.5487780158841,17.7103098986417,17.9618503338144,55201.0255944182,0.0,1.0
2020-01-21,19.82,20.3,19.67,19.99,46444,18.4649312041599,18.9121142000225,18.3251865179528,18.6233085151945,49852.3427908911,0.0,1.0
2020-01-22,19.55,20.06,19.1,20.05,34868,18.2133907689871,18.6885227020912,17.794156710366,18.6792063896774,37426.8256057359,0.0,1.0
2020-01-23,19.58,19.89,19.32,19.54,64809,18.2413397062286,18.5301453910565,17.9991155834696,18.2040744565733,69565.0780280522,0.0,1.0
2020-01-24,19.33,19.82,19.27,19.68,25010,18.0084318958835,18.4649312041599,17.9525340214006,18.3345028303666,26845.3856946039,0.0,1.0
2020-01-27,18.6,19.19,18.49,18.75,31204,17.3283410896757,17.8780035220902,17.2258616531239,17.4680857758828,33493.9390329638,0.0,1.0
2020-01-28,18.77,19.08,18.7,18.94,29142,17.4867184007104,17.7755240855383,17.4215042138138,17.6450957117451,31280.6169497061,0.0,1.0
2020-01-29,18.19,18.9,18.01,18.77,29249,16.9463722807098,17.6078304620899,16.7786786572613,17.4867184007104,31395.469259555,0.0,1.0
2020-01-30,18.17,18.255,17.7,17.96,49715,16.9277396558822,17.0069283113995,16.4898729724334,16.7320970951923,53363.3886368347,0.0,1.0
2020-01-31,17.32,18.57,17.08,18.19,34470,16.1358531007088,17.3003921524343,15.9122616027775,16.9463722807098,36999.6179485406,0.0,1.0
2020-02-03,17.17,17.7,16.88,17.17,51428,15.9961084145018,16.4898729724334,15.7259353545014,15.9961084145018,55202.0989804914,0.0,1.0
2020-02-04,18.02,18.45,17.37,17.59,51818,16.7879949696751,17.1885964034687,16.1824346627778,16.3873935358815,55620.7195491,0.0,1.0
2020-02-05,17.75,18.61,16.94,18.3,71000,16.5364545345024,17.3376574020896,15.7818332289843,17.0488517172616,76210.411208192,0.0,1.0
2020-02-06,17.82,18.16,17.56,18.0,32736,16.601668721399,16.9184233434684,16.3594445986401,16.7693623448475,35138.3664973434,0.0,1.0
2020-02-07,16.93,17.77,16.87,17.48,22508,15.7725169165705,16.55508715933,15.7166190420876,16.2849140993297,24159.7737390702,0.0,1.0
2020-02-10,16.87,16.94,16.31,16.76,36120,15.7166190420876,15.7818332289843,15.1949055469146,15.6141396055358,38770.7049695761,0.0,1.0
2020-02-11,17.32,17.7,17.04,17.08,17672,16.1358531007088,16.4898729724334,15.8749963531223,15.9122616027775,18968.8786883264,0.0,1.0
2020-02-12,17.39,17.7,17.21,17.5,14985,16.2010672876054,16.4898729724334,16.033373664157,16.3035467241573,16084.690309222,0.0,1.0
2020-02-13,17.3,17.71,17.05,17.27,21925,16.1172204758812,16.4991892848472,15.8843126655361,16.0892715386398,23533.9896583044,0.0,1.0
2020-02-14,17.03,17.49,16.92,17.49,15593,15.8656800407085,16.2942304117435,15.7632006041567,16.2942304117435,16737.3090418217,0.0,1.0
2020-02-18,16.46,17.05,16.42,17.01,19578,15.3346502331217,15.8843126655361,15.2973849834664,15.8470474158809,21014.7525441406,0.0,1.0
2020-02-19,16.46,16.73,16.45,16.61,21583,15.3346502331217,15.5861906682944,15.3253339207079,15.4743949193287,23166.891621217,0.0,1.0
2020-02-20,15.25,15.7,14.76,15.12,42530,14.2073764310514,14.6266104896725,13.750877122775,14.0862643696719,45651.1096997803,0.0,1.0
2020-02-21,13.1,15.37,13.0,15.37,71930,12.2043692620835,14.319172180017,12.1112061379454,14.319172180017,77208.6602564118,0.0,1.0
2020-02-24,12.13,12.57,12.06,12.21,50362,11.3006869579445,11.7106047041518,11.2354727710478,11.3752174572549,54057.8694262951,0.0,1.0
2020-02-25,11.31,12.92,11.24,12.26,49000,10.5367493400125,12.036675638635,10.4715351531159,11.4217990193239,52595.9175943861,0.0,1.0
2020-02-26,10.75,11.62,10.56,11.37,52387,10.0150358448395,10.8255550248404,9.8380259089772,10.5926472144953,56231.4762248387,0.0,1.0
2020-02-27,9.99,10.75,9.92,10.3,67059,9.30699610139036,10.0150358448395,9.24178191449373,9.59580178621829,71980.1966931007,0.0,1.0
2020-02-28,11.44,11.57,9.61,9.61,108342,10.657861401392,10.7789734627714,8.9529762296658,8.9529762296658,116292.793959407,0.0,1.0
2020-03-02,11.03,11.82,10.9,11.82,80747,10.275892592426,11.0118812731165,10.1547805310465,11.0118812731165,86672.7052651814,0.0,1.0
2020-03-03,10.73,11.55,10.45,11.21,50198,9.99640322001187,10.7603408379438,9.73554647242535,10.4435862158745,53881.8341102652,0.0,1.0
2020-03-04,11.02,11.06,10.39,10.97,26702,10.2665762800122,10.3038415296674,9.67964859794253,10.2199947179432,28661.5549307203,0.0,1.0
2020-03-05,10.32,10.66,10.0,10.51,48209,9.6144344110459,9.93118903311524,9.31631241380417,9.79144434690818,51746.8692103624,0.0,1.0
2020-03-06,10.05,10.54,9.8,9.89,35441,9.36289397587319,9.81939328414959,9.12998616552808,9.21383297725232,38041.8758257681,0.0,1.0
2020-03-09,8.71,9.76,8.7,9.61,53429,8.11450811242343,9.09272091587287,8.10519180000962,8.9529762296658,57349.9445132746,0.0,1.0
2020-03-10,8.87,9.26,8.5,9.26,52111,8.26356911104429,8.62690529518266,7.91886555173354,8.62690529518266,55935.2216685929,0.0,1.0
2020-03-11,8.23,8.8,8.09,8.64,44152,7.66732511656083,8.19835492414767,7.53689674276757,8.0492939255268,47392.1419107619,0.0,1.0
2020-03-12,7.73,7.84,7.27,7.41,61104,7.20150949587062,7.30398893242247,6.77295912483563,6.90338749862889,65588.1826262728,0.0,1.0
2020-03-13,9.78,9.8,7.5,8.35,72392,9.11135354070047,9.12998616552808,6.98723431035312,7.77912086552648,77704.564622302,0.0,1.0
2020-03-16,8.8,9.19,7.63,8.88,60606,8.19835492414767,8.56169110828603,7.10834637173258,8.2728854234581,65053.6363617421,0.0,1.0
2020-03-17,9.16,9.16,7.39,9.01,66102,8.53374217104462,8.53374217104462,6.88475487380128,8.39399748483755,70952.9662209001,0.0,1.0
2020-03-18,7.39,8.38,7.2,8.34,73534,6.88475487380128,7.80706980276789,6.707744937939,7.76980455311267,78930.3715180732,0.0,1.0
2020-03-19,7.63,9.37,6.88,7.34,69630,7.10834637173258,8.7293847317345,6.40962294069727,6.83817331173226,74739.872287696,0.0,1.0
2020-03-20,7.61,7.87,6.92,7.61,96259,7.08971374690497,7.33193786966388,6.44688819035248,7.08971374690497,103323.070035061,0.0,1.0
2020-03-23,7.54,8.0,7.09,7.62,45567,7.02449956000834,7.45304993104333,6.60526550138715,7.09903005931877,48910.983204559,0.0,1.0
2020-03-24,9.3,9.3,7.84,8.03,57344,8.66417054483787,8.66417054483787,7.30398893242247,7.48099886828475,61552.2509904587,0.0,1.0
2020-03-25,9.0,9.28,8.2,9.1,80123,8.38468117242375,8.64553792001027,7.63937617931942,8.47784429656179,86002.9123554081,0.0,1.0
2020-03-26,9.18,9.21,8.37,9.18,55372,8.55237479587222,8.58032373311364,7.79775349035409,8.55237479587222,59435.533653803,0.0,1.0
2020-03-27,9.31,9.79,8.5,8.74,53289,8.67348685725168,9.12066985311428,7.91886555173354,8.14245704966484,57199.6704630049,0.0,1.0
2020-03-30,9.75,9.93,8.94,9.39,35893,9.08340460345906,9.25109822690754,8.32878329794092,8.74801735656211,38527.0463309245,0.0,1.0
2020-03-31,9.74,10.05,9.35,9.61,46403,9.07408829104526,9.36289397587319,8.7107521069069,8.9529762296658,49808.3339618836,0.0,1.0
2020-04-01,8.8,9.4,8.5,9.29,80747,8.19835492414767,8.75733366897592,7.91886555173354,8.65485423242407,86672.7052651814,0.0,1.0
2020-04-02,9.14,9.36,8.69,8.69,26639,8.51510954621701,8.7200684193207,8.09587548759582,8.09587548759582,28593.931608099,0.0,1.0
2020-04-03,8.11,9.17,7.99,9.02,80775,7.55552936759518,8.54305848345842,7.44373361862953,8.40331379725136,86702.7600752354,0.0,1.0
2020-04-06,9.27,9.28,8.48,8.48,73743,8.63622160759646,8.64553792001027,7.90023292690593,7.90023292690593,79154.7092074044,0.0,1.0
2020-04-07,9.21,9.6,9.02,9.59,40985,8.58032373311364,8.943659917252,8.40331379725136,8.9343436048382,43992.7282164472,0.0,1.0
2020-04-08,9.17,9.71,9.05,9.59,36809,8.54305848345842,9.04613935380385,8.43126273449277,8.9343436048382,39510.2679741175,0.0,1.0
2020-04-09,9.77,10.02,9.48,9.48,53499,9.10203722828667,9.33494503863177,8.83186416828635,8.83186416828635,57425.0815384094,0.0,1.0
2020-04-13,8.93,9.69,8.87,9.69,41924,8.31946698552712,9.02750672897624,8.26356911104429,9.02750672897624,45000.6377393274,0.0,1.0
2020-04-14,8.52,9.23,8.29,9.23,72478,8.00271236345778,8.66960506041259,7.78667670106397,8.66960506041259,77162.9082684146,0.07,1.0
2020-04-15,7.91,8.35,7.9,8.27,43716,7.42974821536984,7.84303383038409,7.42035536048315,7.76789099129059,46541.7602287868,0.0,1.0
2020-04-16,7.52,8.13,7.25,8.0,95533,7.06342687478902,7.63639102287697,6.80981979284846,7.51428390935003,101708.161312487,0.0,1.0
2020-04-17,7.43,8.05,7.43,7.72,73094,6.97889118080884,7.56124818378347,6.97889118080884,7.25128397252278,77818.7259164366,0.0,1.0
2020-04-20,7.01,7.79,6.85,7.34,65398,6.58439127556796,7.31703395672959,6.43410559738096,6.89435548682865,69625.2638723168,0.0,1.0
2020-04-21,6.71,7.08,6.6,7.08,74972,6.30260562896733,6.65014125977477,6.19928422521377,6.65014125977477,79818.1180316728,0.0,1.0
2020-04-22,6.57,7.01,6.5,6.99,54541,6.17110566055371,6.58439127556796,6.1053556763469,6.56560556579459,58066.4778259279,0.0,1.0
2020-04-23,6.44,6.85,6.3,6.56,57874,6.04899854702677,6.43410559738096,5.91749857861315,6.16171280566702,61614.9197429045,0.0,1.0
2020-04-24,6.6,6.89,6.39,6.57,52026,6.19928422521377,6.47167701692771,6.00203427259333,6.17110566055371,55388.9106428508,0.0,1.0
2020-04-27,7.32,7.57,6.55,6.7,87372,6.87556977705527,7.11039114922246,6.15231995078033,6.29321277408065,93019.6421152339,0.0,1.0
2020-04-28,6.7,7.66,6.5,7.31,105531,6.29321277408065,7.19492684320265,6.1053556763469,6.86617692216859,112352.422424378,0.0,1.0
2020-04-29,7.29,7.41,6.78,6.98,84536,6.84739121239521,6.96010547103546,6.36835561317415,6.5562127109079,90000.3258006388,0.0,1.0
2020-04-30,7.46,7.69,6.97,7.34,70488,7.0070697454689,7.22310540786271,6.54681985602121,6.89435548682865,75044.2765808109,0.0,1.0
2020-05-01,9.99,10.15,7.57,7.7,177800,9.38346203180085,9.53374770998785,7.11039114922246,7.2324982627494,189292.821133642,0.0,1.0
2020-05-04,8.94,9.64,8.8,9.64,103813,8.39721226869865,9.05471211076678,8.26571230028503,9.05471211076678,110523.372555381,0.0,1.0
2020-05-05,8.99,9.99,8.84,8.87,51571,8.44417654313209,9.38346203180085,8.30328371983178,8.33146228449184,54904.4998801072,0.0,1.0
2020-05-06,8.55,9.03,8.51,8.99,47185,8.03089092811784,8.48174796267884,7.99331950857109,8.44417654313209,50234.993055067,0.0,1.0
2020-05-07,8.74,8.84,8.3,8.55,33156,8.2093551709649,8.30328371983178,7.79606955595065,8.03089092811784,35299.17197698,0.0,1.0
2020-05-08,9.59,9.64,8.96,8.96,46240,9.00774783633334,9.05471211076678,8.41599797847203,8.41599797847203,49228.9091632149,0.0,1.0
2020-05-11,9.58,10.05,9.04,9.35,67577,8.99835498144666,9.43981916112097,8.49114081756553,8.78231931905284,71945.112338291,0.0,1.0
2020-05-12,8.67,9.57,8.61,9.51,33715,8.14360518675809,8.98896212655997,8.08724805743797,8.93260499723984,35894.3051997792,0.0,1.0
2020-05-13,8.23,8.7,8.0,8.62,41610,7.73031957174384,8.17178375141815,7.51428390935003,8.09664091232465,44299.6304126594,0.0,1.0
2020-05-14,8.29,8.3,7.65,8.04,47456,7.78667670106397,7.79606955595065,7.18553398831596,7.55185532889678,50523.5102346351,0.0,1.0
2020-05-15,8.24,8.33,8.15,8.3,24155,7.73971242663053,7.82424812061072,7.65517673265034,7.79606955595065,25716.3559869692,0.0,1.0
2020-05-18,9.81,9.87,8.43,8.43,61924,9.21439064384047,9.2707477731606,7.91817666947759,7.91817666947759,65926.7078508417,0.0,1.0
2020-05-19,9.23,9.8,9.17,9.28,29671,8.66960506041259,9.20499778895378,8.61324793109247,8.71656933484603,31588.9049260759,0.0,1.0
2020-05-20,9.78,9.86,9.15,9.32,32730,9.18621207918041,9.26135491827391,8.59446222131909,8.75414075439278,34845.6357463673,0.0,1.0
2020-05-21,9.05,10.05,9.0,9.85,37829,8.50053367245222,9.43981916112097,8.45356939801878,9.25196206338722,40274.2302062123,0.0,1.0
2020-05-22,9.33,9.48,8.79,9.07,25586,8.76353360927947,8.90442643257978,8.25631944539834,8.51931938222559,27239.8544517737,0.0,1.0
2020-05-26,9.35,9.93,9.15,9.87,41748,8.78231931905284,9.32710490248072,8.59446222131909,9.2707477731606,44446.550600041,0.0,1.0
2020-05-27,10.28,10.48,9.28,9.62,56518,9.65585482351478,9.84371192124854,8.71656933484603,9.03592640099341,60171.2692060247,0.0,1.0
2020-05-28,9.28,10.48,9.13,10.48,31272,8.71656933484603,9.84371192124854,8.57567651154572,9.84371192124854,33293.3920275099,0.0,1.0
2020-05-29,9.37,9.54,8.71,9.14,43214,8.80110502882622,8.96078356189991,8.18117660630484,8.58506936643241,46007.3114312104,0.0,1.0
2020-06-01,9.38,9.54,9.02,9.36,34551,8.81049788371291,8.96078356189991,8.47235510779216,8.79171217393953,36784.3434363806,0.0,1.0
2020-06-02,9.31,9.63,8.59,9.42,32643,8.74474789950609,9.04531925588009,8.06846234766459,8.84806930325966,34753.0121499746,0.0,1.0
2020-06-03,9.79,9.86,8.8,9.34,28828,9.1956049340671,9.26135491827391,8.26571230028503,8.77292646416616,30691.4142162015,0.0,1.0
2020-06-04,10.16,10.2,9.63,9.65,42067,9.54314056487453,9.58071198442128,9.04531925588009,9.06410496565347,44786.170453481,0.0,1.0
2020-06-05,13.5,14.0,10.25,10.66,133400,12.6803540970282,13.1499968413625,9.62767625885472,10.0127833092089,142022.847802181,0.0,1.0
2020-06-08,12.96,14.12,12.32,14.0,72446,12.173139933147,13.2627111000028,11.571997220399,13.1499968413625,77128.839819167,0.0,1.0
2020-06-09,13.26,13.95,12.6,12.68,37499,12.4549255797477,13.1030325669291,11.8349971572263,11.9101399963198,39922.8993233432,0.0,1.0
2020-06-10,11.4,13.26,11.24,13.26,32750,10.7078545708238,12.4549255797477,10.5575688926368,12.4549255797477,34866.9285271472,0.0,1.0
2020-06-11,8.91,11.0,8.8,11.0,99512,8.36903370403859,10.3321403753563,8.26571230028503,10.3321403753563,105944.360048656,0.0,1.0
2020-06-12,9.54,9.72,9.3,9.55,57248,8.96078356189991,9.12985494986028,8.73535504461941,8.97017641678659,60948.4557044924,0.0,1.0
2020-06-15,10.0,10.09,9.05,9.44,65136,9.39285488668753,9.47739058066772,8.50053367245222,8.86685501303303,69346.3284440997,0.0,1.0
2020-06-16,10.31,10.91,10.21,10.45,89949,9.68403338817485,10.2476046813761,9.59010483930797,9.81553335658847,95763.2169187288,0.0,1.0
2020-06-17,10.39,10.81,10.18,10.46,39154,9.75917622726835,10.1536761325092,9.56192627464791,9.82492621147516,41684.8769328831,0.0,1.0
2020-06-18,10.01,10.28,9.57,10.28,20502,9.40224774157422,9.65585482351478,8.98896212655997,9.65585482351478,21827.2295775137,0.0,1.0
2020-06-19,9.74,10.25,9.71,10.2,73834,9.14864065963366,9.62767625885472,9.1204620949736,9.58071198442128,78606.5588052943,0.0,1.0
2020-06-22,9.8,9.84,9.42,9.49,20683,9.20499778895378,9.24256920850053,8.84806930325966,8.91381928746647,22019.9292435721,0.0,1.0
2020-06-23,9.44,10.04,9.32,10.04,26181,8.86685501303303,9.43042630623428,8.75414075439278,9.43042630623428,27873.3146799769,0.0,1.0
2020-06-24,8.73,9.18,8.64,9.09,36522,8.19996231607822,8.62264078597916,8.11542662209803,8.53810509199897,38882.7469822434,0.0,1.0
2020-06-25,9.3,9.31,8.7,8.7,31665,8.73535504461941,8.74474789950609,8.17178375141815,8.17178375141815,33711.7951698356,0.0,1.0
2020-06-26,9.7,9.82,8.95,9.25,94499,9.11106924008691,9.22378349872716,8.40660512358534,8.68839077018597,100607.324546164,0.0,1.0
2020-06-29,10.33,10.44,9.56,9.71,44126,9.70281909794822,9.80614050170179,8.97956927167328,9.1204620949736,46978.2622347756,0.0,1.0
2020-06-30,10.73,10.73,10.01,10.2,32578,10.0785332934157,10.0785332934157,9.40224774157422,9.58071198442128,34683.8106124399,0.0,1.0
2020-07-01,10.16,10.88,10.09,10.88,28536,9.54314056487453,10.219426116716,9.47739058066772,10.219426116716,30380.5396168145,0.0,1.0
2020-07-02,9.89,10.62,9.7,10.51,21109,9.28953348293397,9.97521188966216,9.11106924008691,9.8718904859086,22473.4654741848,0.0,1.0
2020-07-06,9.74,10.29,9.67,10.23,47926,9.14864065963366,9.66524767840147,9.08289067542685,9.60889054908135,51023.8905829636,0.0,1.0
2020-07-07,9.96,10.36,9.54,9.54,33748,9.35528346714078,9.73099766260829,8.96078356189991,8.96078356189991,35929.4382880661,0.0,1.0
2020-07-08,9.88,10.05,9.6,9.85,26309,9.28014062804728,9.43981916112097,9.01714069122003,9.25196206338722,28009.5884769685,0.0,1.0
2020-07-09,9.54,9.81,9.14,9.81,24865,8.96078356189991,9.21439064384047,8.58506936643241,9.21439064384047,26472.249704657,0.0,1.0
2020-07-10,10.09,10.11,9.6,9.76,21650,9.47739058066772,9.4961762904411,9.01714069122003,9.16742636940703,23049.4351942821,0.0,1.0
2020-07-13,9.83,10.16,9.79,10.16,21421,9.23317635361385,9.54314056487453,9.1956049340671,9.54314056487453,22805.6328543518,0.0,1.0
2020-07-14,9.55,9.82,9.48,9.65,18147,9.03592640099341,9.29139238301102,8.96969447972958,9.1305434313703,19179.422486326,0.07,1.0
2020-07-15,10.55,10.71,9.96,9.96,35325,9.98209670476235,10.1334839533654,9.42385622553868,9.42385622553868,37334.7164451131,0.0,1.0
2020-07-16,10.32,10.46,10.09,10.42,19540,9.7644775348955,9.89694137742315,9.54685836502864,9.85909456527239,20651.6733004249,0.0,1.0
2020-07-17,10.67,10.86,10.29,10.29,28898,10.0956371412146,10.2754094989307,9.73609242578243,9.73609242578243,30542.0703703009,0.0,1.0
2020-07-20,10.72,10.74,10.26,10.6,11931,10.1429456564031,10.1618690624785,9.70770731666936,10.0294052199508,12609.7806626084,0.0,1.0
2020-07-21,11.83,11.83,10.37,11.04,32969,11.1931946935866,11.1931946935866,9.81178605008394,10.4457201536091,34844.6784565869,0.0,1.0
2020-07-22,11.46,11.88,11.36,11.85,18938,10.8431116811921,11.240503208775,10.7484946508152,11.212118099662,20015.4242048847,0.0,1.0
2020-07-23,11.16,11.54,11.12,11.41,17229,10.5592605900614,10.9188053054936,10.5214137779106,10.7958031660036,18209.1954602365,0.0,1.0
2020-07-24,10.59,11.17,10.59,11.07,14579,10.0199435169131,10.5687222930991,10.0199435169131,10.4741052627222,15408.4311692372,0.0,1.0
2020-07-27,10.46,10.94,10.29,10.53,23989,9.89694137742315,10.3511031232322,9.73609242578243,9.96317329868697,25353.7866327478,0.0,1.0
2020-07-28,10.34,10.63,10.14,10.31,22500,9.78340094097087,10.0577903290639,9.59416688021709,9.75501583185781,23780.0741688618,0.0,1.0
2020-07-29,10.99,11.0,10.38,10.52,23683,10.3984116384207,10.4078733414584,9.82124775312163,9.95371159564928,25030.3776240513,0.0,1.0
2020-07-30,12.3,12.3,10.66,10.66,45766,11.637894736358,11.637894736358,10.0861754381769,10.0861754381769,48369.7277516503,0.0,1.0
2020-07-31,12.2,13.7925,12.06,13.39,121654,11.5432777059811,13.0500539147332,11.4108138634535,12.6692203674662,128575.161908388,0.0,1.0
2020-08-03,12.59,13.0,11.7413,13.0,41570,11.912284124451,12.3002139489963,11.1092693876423,12.3002139489963,43935.0081422038,0.0,1.0
2020-08-04,12.81,12.92,12.465,12.69,38394,12.1204415912802,12.2245203246947,11.7940128364799,12.0069011548279,40578.3185617457,0.0,1.0
2020-08-05,13.07,13.09,12.5,12.72,37537,12.3664458702601,12.3853692763355,11.8271287971118,12.035286263941,39672.5619589585,0.0,1.0
2020-08-06,12.52,13.25,12.41,13.07,34367,11.8460522031872,12.5367565249385,11.7419734697726,12.3664458702601,36322.2137316121,0.0,1.0
2020-08-07,12.99,13.17,12.35,12.46,29532,12.2907522459586,12.461062900637,11.6852032515465,11.789281984961,31212.14001577,0.0,1.0
2020-08-10,13.32,13.49,13.03,13.04,44038,12.6029884462023,12.763837397843,12.3285990581093,12.338060761147,46543.4180554818,0.0,1.0
2020-08-11,13.35,13.5,13.01,13.35,37073,12.6313735553154,12.7732991008807,12.309675652034,12.6313735553154,39182.1639849873,0.0,1.0
2020-08-12,13.77,13.93,13.4,13.5,20899,13.0287650828983,13.1801523315014,12.6786820705038,12.7732991008807,22087.9897802242,0.0,1.0
2020-08-13,13.68,13.68,13.43,13.64,11025,12.9436097555591,12.9436097555591,12.7070671796169,12.9057629434084,11652.2363427423,0.0,1.0
2020-08-14,12.95,13.94,12.5,13.49,34133,12.2529054338078,13.1896140345391,11.8271287971118,12.763837397843,36074.9009602561,0.0,1.0
2020-08-17,13.18,13.305,12.96,13.01,19633,12.4705246036747,12.5887958916458,12.2623671368455,12.309675652034,20749.9642736561,0.0,1.0
2020-08-18,12.18,13.31,12.18,13.31,20281,11.5243542999057,12.5935267431646,11.5243542999057,12.5935267431646,21434.8304097195,0.0,1.0
2020-08-19,12.36,12.8467,12.13,12.35,37695,11.6946649545841,12.1551660414285,11.4770457847173,11.6852032515465,39839.5509242333,0.0,1.0
2020-08-20,12.4,12.73,12.15,12.15,10736,11.7325117667349,12.0447479669786,11.4959691907927,11.4959691907927,11346.7945011956,0.0,1.0
2020-08-21,11.91,12.2407,11.85,12.23,28778,11.2688883178881,11.5817868373445,11.212118099662,11.5716628150942,30415.243308067,0.0,1.0
2020-08-24,11.96,12.38,11.87,12.05,14888,11.3161968330766,11.7135883606595,11.2310415057374,11.4013521604158,15735.0108544895,0.0,1.0
2020-08-25,11.8,12.16,11.77,12.16,29852,11.1648095844735,11.5054308938304,11.1364244753605,11.5054308938304,31550.3455150607,0.0,1.0
2020-08-26,11.78,12.61,11.609,11.89,49605,11.1458861783982,11.9312075305264,10.9840910564537,11.2499649118127,52427.1368509505,0.0,1.0
2020-08-27,11.71,12.265,11.55,11.95,23701,11.0796542571343,11.6047787757261,10.9282670085313,11.3067351300389,25049.4016833865,0.0,1.0
2020-08-28,11.86,11.98,11.64,11.83,15553,11.2215798026997,11.3351202391519,11.0134223358705,11.1931946935866,16437.8441577025,0.0,1.0
2020-08-31,12.02,12.43,11.615,11.84,33465,11.3729670513027,11.760896875848,10.9897680782763,11.2026563966243,35368.8969804872,0.0,1.0
2020-09-01,12.16,12.435,11.71,12.0,106220,11.5054308938304,11.7656277273668,11.0796542571343,11.3540436452273,112263.087920733,0.0,1.0
2020-09-02,11.72,12.319,11.46,12.09,36220,11.089115960172,11.6558719721296,10.8431116811921,11.4391989725665,38280.6349509412,0.0,1.0
2020-09-03,11.25,12.77,11.085,11.8,34471,10.6444159174006,12.0825947791294,10.4882978172787,11.1648095844735,36432.1305188816,0.0,1.0
2020-09-04,11.25,11.7,11.0,11.54,24561,10.6444159174006,11.0701925540966,10.4078733414584,10.9188053054936,25958.3289627296,0.0,1.0
2020-09-08,11.15,11.69,10.856,11.24,28483,10.5497988870237,11.0607308510589,10.2716248177156,10.6349542143629,30103.4601134086,0.0,1.0
2020-09-09,11.12,11.36,11.06,11.35,19453,10.5214137779106,10.7484946508152,10.4646435596845,10.7390329477775,20559.7236803054,0.0,1.0
2020-09-10,10.88,11.15,10.88,11.03,19742,10.2943329050061,10.5497988870237,10.2943329050061,10.4362584505714,20865.165521852,0.0,1.0
2020-09-11,10.76,11.3,10.73,11.1,26229,10.1807924685538,10.6917244325891,10.1524073594408,10.5024903718353,27721.2251277813,0.0,1.0
2020-09-14,11.11,11.27,10.81,10.82,22877,10.511952074873,10.663339323476,10.2281009837423,10.23756268678,24178.5225227133,0.0,1.0
2020-09-15,10.82,11.33,10.77,11.31,19604,10.23756268678,10.7201095417021,10.1902541715915,10.7011861356267,20719.3144002829,0.0,1.0
2020-09-16,11.01,11.325,10.9218,10.9218,22503,10.4173350444961,10.7153786901833,10.3338828237036,10.3338828237036,23783.2448454176,0.0,1.0
2020-09-17,11.04,11.15,10.81,10.81,31630,10.4457201536091,10.5497988870237,10.2281009837423,10.2281009837423,33429.4998204934,0.0,1.0
2020-09-18,11.1,11.3008,10.88,11.19,87938,10.5024903718353,10.6924813688321,10.2943329050061,10.5876456991745,92940.984989394,0.0,1.0
2020-09-21,10.62,11.27,10.53,10.8,37563,10.0483286260262,10.663339323476,9.96317329868697,10.2186392807046,39700.0411557758,0.0,1.0
2020-09-22,10.3,10.63,10.07,10.63,45824,9.74555412882012,10.0577903290639,9.52793495895326,10.0577903290639,48431.0274983966,0.0,1.0
2020-09-23,9.86,10.49,9.86,10.39,29147,9.32923919516178,9.92532648653622,9.32923919516178,9.83070945615932,30805.2365244363,0.0,1.0
2020-09-24,10.02,10.13,9.83,9.98,33962,9.48062644376481,9.5847051771794,9.30085408604871,9.44277963161406,35894.1723965727,0.0,1.0
2020-09-25,10.26,10.6,9.94,10.01,29692,9.70770731666936,10.0294052199508,9.4049328194633,9.47116474072712,31381.2427654153,0.0,1.0
2020-09-28,10.7,10.8,10.43,10.49,49055,10.1240222503277,10.2186392807046,9.86855626831008,9.92532648653622,51845.8461490452,0.0,1.0
2020-09-29,10.53,10.97,10.4538,10.76,22675,9.96317329868697,10.3794882323453,9.89107512153978,10.1807924685538,23965.0303012863,0.0,1.0
2020-09-30,10.68,10.94,10.56,10.68,40804,10.1050988442523,10.3511031232322,9.99155840780004,10.1050988442523,43125.4287282773,0.0,1.0
2020-10-01,10.64,10.885,10.55,10.7501,33991,10.0672520321016,10.2990637565249,9.98209670476235,10.1714253825465,35924.8222699457,0.0,1.0
2020-10-02,10.7,10.84,10.4,10.4,28914,10.1240222503277,10.2564860928553,9.84017115919701,9.84017115919701,30558.9806452654,0.0,1.0
2020-10-05,11.01,11.28,10.71,10.93,37111,10.4173350444961,10.6728010265137,10.1334839533654,10.3416414201946,39222.3258880279,0.0,1.0
2020-10-06,10.27,11.49,10.27,11.21,39172,9.71716901970705,10.8714967903052,9.71716901970705,10.6065691052499,41400.5806818958,0.0,1.0
2020-10-07,10.85,11.0152,10.32,10.54,43853,10.265947795893,10.4222551300757,9.7644775348955,9.97263500172466,46347.8930012045,0.0,1.0
2020-10-08,10.89,11.04,10.675,10.99,23224,10.3037946080438,10.4457201536091,10.1003679927335,10.3984116384207,24545.2641110065,0.0,1.0
2020-10-09,10.5,11.09,10.32,10.94,20836,9.9347881895739,10.4930286687976,9.7644775348955,10.3511031232322,22021.4055725513,0.0,1.0
2020-10-12,10.67,10.84,10.5,10.59,16291,10.0956371412146,10.2564860928553,9.9347881895739,10.0199435169131,17217.8305904413,0.0,1.0
2020-10-13,10.79,10.98,10.4,10.49,24448,10.2091775776669,10.388949935383,9.84017115919701,9.92532648653622,25838.9001457926,0.0,1.0
2020-10-14,10.75,11.0241,10.595,10.82,29531,10.23756268678,10.4985967270075,10.0899513178078,10.3042258856706,31009.162992471,0.07,1.0
2020-10-15,10.9,11.0,10.44,10.655,21918,10.3804123986885,10.4756455399609,9.94233994883562,10.1470912025712,23015.0971680262,0.0,1.0
2020-10-16,10.75,10.9999,10.7,10.8,24400,10.23756268678,10.4755503068196,10.1899461161438,10.2851792574162,25621.3327356436,0.0,1.0
2020-10-19,10.79,11.0672,10.69,10.69,20262,10.2756559432889,10.5396422108959,10.1804228020165,10.1804228020165,21276.2067167874,0.0,1.0
2020-10-20,10.55,11.05,10.48,10.78,33775,10.0470964042352,10.5232621105971,9.98043320534456,10.2661326291617,35465.5948010807,0.0,1.0
2020-10-21,10.57,10.89,10.5,10.69,26154,10.0661430324897,10.3708890845613,9.99947983359904,10.1804228020165,27463.1285396732,0.0,1.0
2020-10-22,10.52,10.7399,10.5,10.6359,15034,10.0185264618535,10.2279441395115,9.99947983359904,10.1289016725882,15786.5211617897,0.0,1.0
2020-10-23,10.76,10.78,10.47,10.65,17170,10.2470860009072,10.2661326291617,9.97090989121733,10.1423295455076,18029.4378307788,0.0,1.0
2020-10-26,10.43,10.73,10.4,10.6,28487,9.93281663470838,10.2185160585255,9.90424669232667,10.0947129748714,29912.905968864,0.0,1.0
2020-10-27,10.28,10.5487,10.25,10.415,37768,9.78996692279982,10.0458583733987,9.76139698041811,9.91853166351752,39658.4628999914,0.0,1.0
2020-10-28,10.03,10.335,9.94,10.05,53508,9.55188406961889,9.84234515049963,9.46617424247376,9.57093069787337,56186.3226237222,0.0,1.0
2020-10-29,10.42,10.575,9.865,9.95,33587,9.92329332058114,10.0709046895533,9.39474938651948,9.47569755660099,35268.1845324617,0.0,1.0
2020-10-30,11.71,12.23,11.4,11.46,116255,11.1518008429947,11.6470131776111,10.8565781050504,10.9137179898138,122074.099884519,0.0,1.0
2020-11-02,12.18,12.42,11.71,11.89,62059,11.5993966069749,11.8279561460286,11.1518008429947,11.323220497285,65165.3396820209,0.0,1.0
2020-11-03,12.62,12.78,12.24,12.49,46594,12.0184224285733,12.1707954546091,11.6565364917383,11.8946193449192,48926.2449788764,0.0,1.0
2020-11-04,12.39,12.605,12.2,12.47,34783,11.7993862036469,12.0041374573825,11.6184432352294,11.8755727166648,36524.0498583562,0.0,1.0
2020-11-05,12.74,12.96,12.335,12.45,45984,12.1327021981002,12.3422151088994,11.7470079759471,11.8565260884103,48285.7116604851,0.0,1.0
2020-11-06,12.16,12.87,12.07,12.87,31682,11.5803499787204,12.2565052817542,11.4946401515753,12.2565052817542,33267.8304807649,0.0,1.0
2020-11-09,13.42,13.66,12.59,12.88,74582,12.7802875587523,13.008847097806,11.9898524861916,12.2660285958815,78315.173692204,0.0,1.0
2020-11-10,14.01,14.01,12.91,13.56,66399,13.3421630922593,13.3421630922593,12.2945985382632,12.9136139565336,69722.5767341805,0.0,1.0
2020-11-11,13.79,14.49,13.43,13.75,42057,13.1326501814601,13.7992821703667,12.7898108728795,13.0945569249511,44162.1471665149,0.0,1.0
2020-11-12,13.1,13.7,13.04,13.3,63194,12.4755415066807,13.0469403543149,12.4184016219173,12.6660077892254,66357.1516760766,0.0,1.0
2020-11-13,13.77,14.0,13.24,13.24,21374,13.1136035532056,13.3326397781321,12.608867904462,12.608867904462,22443.8674545757,0.0,1.0
2020-11-16,14.48,14.48,13.41,13.41,37253,13.7897588562394,13.7897588562394,12.7707642446251,12.7707642446251,39117.6847705302,0.0,1.0
2020-11-17,14.64,14.79,13.93,14.29,32050,13.9421318822752,14.0849815941838,13.2659765792414,13.6088158878219,33654.2505810403,0.0,1.0
2020-11-18,14.37,14.82,14.19,14.62,44493,13.6850024008398,14.1135515365655,13.5135827465496,13.9230852540208,46720.0802215982,0.0,1.0
2020-11-19,14.14,14.44,13.94,14.2,15191,13.4659661759134,13.7516655997305,13.2754998933686,13.5231060606768,15951.3797371788,0.0,1.0
2020-11-20,14.09,14.24,13.94,13.99,25690,13.4183496052772,13.5611993171857,13.2754998933686,13.3231164640048,26975.9031958478,0.0,1.0
2020-11-23,14.15,14.18,13.45,13.725,35979,13.4754894900406,13.5040594324223,12.808857501134,13.070748639633,37779.915184251,0.0,1.0
2020-11-24,15.7,15.7,14.25,14.25,33679,14.9516031797624,14.9516031797624,13.570722631313,13.570722631313,35364.7895575304,0.0,1.0
2020-11-25,15.36,15.735,14.925,15.735,23112,14.6278104994363,14.9849347792077,14.2135463349015,14.9849347792077,24268.8623846802,0.0,1.0
2020-11-27,15.16,15.57,14.75,15.57,17939,14.4373442168916,14.8278000961083,14.0468883376748,14.8278000961083,18836.9298337996,0.0,1.0
2020-11-30,14.66,15.92,14.515,15.92,26160,13.9611785105297,15.1611160905616,13.8230904556848,15.1611160905616,27469.4288673951,0.0,1.0
2020-12-01,15.27,15.486,14.51,14.7,30828,14.5421006722912,14.7478042574395,13.8183287986211,13.9992717670387,32371.0838350173,0.0,1.0
2020-12-02,14.75,15.27,14.51,15.01,29777,14.0468883376748,14.5421006722912,13.8183287986211,14.294494504983,31267.4764290682,0.0,1.0
2020-12-03,14.83,15.0,14.738,14.9507,12791,14.1230748506927,14.2849711908558,14.0354603607222,14.2380212522085,13431.248648427,0.0,1.0
2020-12-04,15.33,15.33,14.87,14.87,14583,14.5992405570546,14.5992405570546,14.1611681072017,14.1611681072017,15312.9465280284,0.0,1.0
2020-12-07,15.72,15.72,15.21,15.33,28790,14.9706498080168,14.9706498080168,14.4849607875278,14.5992405570546,30231.072518819,0.0,1.0
2020-12-08,14.72,15.425,14.71,15.09,88771,14.0183183952931,14.6897120412634,14.0087950811659,14.3706810180009,93214.3986998292,0.0,1.0
2020-12-09,14.41,15.1,14.38,15.05,34318,13.7230956573488,14.3802043321281,13.6945257149671,14.332587761492,36035.7744599106,0.0,1.0
2020-12-10,14.77,15.055,14.39,15.055,37668,14.0659349659293,14.3373494185556,13.7040490290943,14.3373494185556,39553.4574379601,0.0,1.0
2020-12-11,13.94,14.5799,13.635,14.42,36038,13.2754998933686,13.8848967643705,12.9850388124879,13.732618971476,37841.8684068496,0.0,1.0
2020-12-14,16.07,16.24,14.27,14.27,90669,15.3039658024701,15.4658621426332,13.5897692595675,13.5897692595675,95207.4023691838,0.0,1.0
2020-12-15,17.24,17.43,16.05,16.05,49351,16.4181935553569,16.5991365237744,15.2849191742157,15.2849191742157,51821.24556708,0.0,1.0
2020-12-16,18.2,18.23,16.85,17.35,51088,17.3324317115717,17.3610016539534,16.0467843043946,16.5229500107565,53645.190442564,0.0,1.0
2020-12-17,18.33,18.71,17.275,18.29,46261,17.4562347952257,17.8181207320608,16.4515251548022,17.4181415387168,48576.5767903121,0.0,1.0
2020-12-18,17.8,18.46,17.19,18.46,271963,16.9514991464822,17.5800378788798,16.3705769847207,17.5800378788798,285576.004704256,0.0,1.0
2020-12-21,17.33,17.7,16.8227,17.7,52167,16.503903382502,16.8562660052098,16.0207856568273,16.8562660052098,54778.1993778823,0.0,1.0
2020-12-22,16.74,17.93,16.63,17.23,35289,15.942027848995,17.0753022301363,15.8372713935954,16.4086702412297,37055.3774962349,0.0,1.0
2020-12-23,16.32,17.18,16.1399,17.01,27620,15.5420486556511,16.3610536705935,15.3705337682195,16.1991573304304,29002.5086130524,0.0,1.0
2020-12-24,15.69,16.71,15.571,15.685,12044,14.9420798656351,15.9134579066133,14.828752427521,14.9373182085715,12646.857847053,0.0,1.0
2020-12-28,15.54,16.45,15.5,15.94,72164,14.7992301537266,15.6658517393052,14.7611368972176,15.1801627188161,75776.1416202864,0.0,1.0
2020-12-29,15.33,15.79,14.9,15.61,46007,14.5992405570546,15.0373130069075,14.1897380495834,14.8658933526172,48309.8629167524,0.0,1.0
2020-12-30,15.81,16.265,14.775,14.775,38714,15.056359635162,15.4896704279513,14.0706966229929,14.0706966229929,40651.8145708077,0.0,1.0
2020-12-31,15.03,16.07,14.81,15.8,34728,14.3135411332375,15.3039658024701,14.1040282224383,15.0468363210347,36466.2968542391,0.0,1.0
2021-01-04,15.77,15.965,15.38,15.41,89872,15.018266378653,15.2039710041342,14.6468571276908,14.6754270700725,94370.508836794,0.0,1.0
2021-01-05,16.24,16.88,15.56,15.56,39007,15.4658621426332,16.0753542467764,14.8182767819811,14.8182767819811,40959.4805745595,0.0,1.0
2021-01-06,17.79,18.06,16.47,16.47,82167,16.9419758323549,17.1991053137903,15.6848983675596,15.6848983675596,86279.8379872804,0.0,1.0
2021-01-07,17.52,17.935,17.304,17.78,32781,16.6848463509195,17.0800638871999,16.4791427657712,16.9324525182277,34421.8405084893,0.0,1.0
2021-01-08,16.76,17.47,16.18,17.43,30241,15.9610744772495,16.6372297802834,15.4087222578698,16.5991365237744,31754.7017728935,0.0,1.0
2021-01-11,16.09,17.0,15.86,16.945,34871,15.3230124307246,16.1896340163032,15.1039762057982,16.1372557886034,36616.454664944,0.0,1.0
2021-01-12,16.5,17.005,16.04,17.005,38684,15.7134683099413,16.1943956733668,15.2753958600884,16.1943956733668,40620.3129321985,0.0,1.0
2021-01-13,16.41,16.885,16.1,16.39,49565,15.6277584827962,16.08011590384,15.3325357448519,15.6087118545417,52045.9572558271,0.0,1.0
2021-01-14,16.82,17.39,16.5,16.65,36161,16.0848775609036,16.6299655638593,15.7788632434548,15.9223074547589,37813.6555716394,0.07,1.0
2021-01-15,16.38,16.795,16.18,16.45,56757,15.6641078744115,16.0609701923529,15.472848926006,15.7310485063534,59350.9485157914,0.0,1.0
2021-01-19,16.58,17.46,16.2625,16.6,90595,15.855366822817,16.6969061958012,15.5517432422232,15.8744927176575,94735.4367001097,0.0,1.0
2021-01-20,16.605,17.16,16.54,16.87,35617,15.8792741913677,16.410017773193,15.8171150331359,16.132692298005,37244.7932992749,0.0,1.0
2021-01-21,16.37,16.7396,16.085,16.085,33610,15.6545449269912,16.0079914636446,15.3820009255133,15.3820009255133,35146.0679672244,0.0,1.0
2021-01-22,16.49,16.79,15.695,15.695,45264,15.7693002960345,16.0561887186428,15.0090459761226,15.0090459761226,47332.6873093854,0.0,1.0
2021-01-25,16.74,17.6599,16.31,16.48,50405,16.0083739815414,16.8880695147325,15.5971672424695,15.7597373486142,52708.644923771,0.0,1.0
2021-01-26,16.09,17.055,15.97,16.88,41974,15.3867823992235,16.3096068252801,15.2720270301802,16.1422552454253,43892.3254048281,0.0,1.0
2021-01-27,15.32,15.9083,15.21,15.73,54768,14.6504354478623,15.2130236445971,14.5452430262392,15.0425162920936,57271.0458324587,0.0,1.0
2021-01-28,15.26,15.97,14.9,15.5,70016,14.5930577633406,15.2720270301802,14.2487916562107,14.8225685014272,73215.9207019691,0.0,1.0
2021-01-29,14.58,15.33,14.41,15.33,39919,13.9427773387619,14.6599983952825,13.7802072326172,14.6599983952825,41743.406342863,0.0,1.0
2021-02-01,15.44,15.49,14.69,15.205,24428,14.7651908169056,14.8130055540069,14.0479697603849,14.5404615525291,25544.4257156607,0.0,1.0
2021-02-02,15.62,15.79,15.17,15.59,32178,14.9373238704705,15.0998939766152,14.5069912365581,14.9086350282097,33648.6216914415,0.0,1.0
2021-02-03,15.24,15.56,15.02,15.48,27156,14.5739318685,14.8799461859489,14.363547025254,14.8034426065867,28397.1026991356,0.0,1.0
2021-02-04,15.99,16.08,14.985,15.32,33744,15.2911529250207,15.3772194518032,14.330076709283,14.6504354478623,35286.1921299024,0.0,1.0
2021-02-05,15.88,16.4199,15.75,16.15,42236,15.1859605033977,15.7022640346184,15.0616421869341,15.4441600837451,44166.2995139449,0.0,1.0
2021-02-08,15.72,16.08,15.28,15.76,78619,15.0329533446733,15.3772194518032,14.6121836581811,15.0712051343544,82212.1010864388,0.0,1.0
2021-02-09,15.94,16.4301,15.83,15.89,63737,15.2433381879193,15.712018240987,15.1381457662963,15.195523450818,66649.9534075271,0.0,1.0
2021-02-10,15.71,16.14,15.56,16.0,48068,15.023390397253,15.4345971363249,14.8799461859489,15.300715872441,50264.8376985582,0.0,1.0
2021-02-11,15.69,15.89,15.55,15.81,36308,15.0042645024125,15.195523450818,14.8703832385286,15.1190198714558,37967.3738695025,0.0,1.0
2021-02-12,15.91,16.04,15.55,15.55,32099,15.2146493456585,15.3389676621221,14.8703832385286,14.8703832385286,33566.0111776238,0.0,1.0
2021-02-16,16.14,16.24,15.35,15.98,65787,15.4345971363249,15.5302266105276,14.6791242901231,15.2815899776004,68793.643955959,0.0,1.0
2021-02-17,16.43,16.44,15.8,15.8,59016,15.7119226115128,15.7214855589331,15.1094569240355,15.1094569240355,61713.1909298935,0.0,1.0
2021-02-18,15.18,15.95,14.51,15.9,148279,14.5165541839784,15.2529011353396,13.8758367068199,15.2050863982382,155055.751624875,0.0,1.0
2021-02-19,15.35,15.6,14.89,15.24,51045,14.6791242901231,14.91819797563,14.2392287087904,14.5739318685,53377.8946559645,0.0,1.0
2021-02-22,16.8,17.12,15.35,15.35,78666,16.065751666063,16.3717659835119,14.6791242901231,14.6791242901231,82261.2491136471,0.0,1.0
2021-02-23,17.61,17.85,16.33,16.68,86209,16.8403504071054,17.069861145192,15.6162931373101,15.9509962970197,90148.9846291711,0.0,1.0
2021-02-24,18.5,18.51,17.61,17.61,70904,17.6914527275099,17.7010156749302,16.8403504071054,16.8403504071054,74144.5047053876,0.0,1.0
2021-02-25,17.05,18.5,17.05,18.36,38474,16.3048253515699,17.6914527275099,16.3048253515699,17.557571463626,40232.3659318951,0.0,1.0
2021-02-26,17.75,18.005,17.07,17.19,65039,16.9742316709892,17.2180868302063,16.3239512464105,16.4387066154538,68011.4583314582,0.0,1.0
2021-03-01,18.64,18.78,17.86,18.27,56603,17.8253339913938,17.9592152552776,17.0794240926123,17.4715049368436,59189.9102989823,0.0,1.0
2021-03-02,18.29,18.9784,17.77,18.49,42452,17.4906308316841,18.1489441320959,16.9933575658298,17.6818897800896,44392.1712985602,0.0,1.0
2021-03-03,18.6,18.86,18.29,18.86,26873,17.7870822017127,18.0357188346398,17.4906308316841,18.0357188346398,28101.1688331811,0.0,1.0
2021-03-04,18.53,18.99,17.9424,18.67,84768,17.7201415697707,18.1600371511034,17.1582227793553,17.8540228336546,88642.1270290295,0.0,1.0
2021-03-05,19.1,19.13,17.26,17.26,81956,18.2652295727264,18.2939184149873,16.5056472473957,16.5056472473957,85701.6110182043,0.0,1.0
2021-03-08,19.57,19.62,17.725,19.16,128948,18.7146881014794,18.7625028385808,16.9503243024385,18.3226072572481,134841.272604512,0.0,1.0
2021-03-09,20.35,20.95,19.23,19.85,129466,19.4605980002609,20.0343748454774,18.38954788919,18.9824506292471,135382.946606506,0.0,1.0
2021-03-10,21.52,21.59,20.12,20.61,53319,20.5794628484331,20.6464034803751,19.2406502095946,19.7092346331881,55755.8226106647,0.0,1.0
2021-03-11,22.11,22.27,20.9095,21.68,73449,21.1436767462294,21.2966839049538,19.9956449084253,20.7324700071575,76805.8180935633,0.0,1.0
2021-03-12,22.91,23.0,21.9211,22.06,78774,21.9087125398515,21.9947790666339,20.9630326694604,21.095862009128,82374.1850059544,0.0,1.0
2021-03-15,21.33,22.95,20.43,22.68,82117,20.3977668474479,21.9469643295326,19.5371015796231,21.6887647491851,85869.9691539591,0.0,1.0
2021-03-16,21.07,21.63,20.35,20.99,64193,20.1491302145207,20.6846552700562,19.4605980002609,20.0726266351585,67126.7938417149,0.0,1.0
2021-03-17,21.27,21.51,20.71,20.72,50520,20.3403891629262,20.5698999010129,19.8048641073908,19.8144270548111,52828.9007350247,0.0,1.0
2021-03-18,20.67,21.59,20.45,20.8,44285,19.7666123177097,20.6464034803751,19.5562274744636,19.8909306341733,46308.9443596707,0.0,1.0
2021-03-19,20.41,21.62,20.26,20.97,171419,19.5179756847825,20.6750923226359,19.3745314734784,20.053500740318,179253.312254497,0.0,1.0
2021-03-22,19.63,20.74,19.52,20.42,48928,18.772065786001,19.8335529496516,18.666873364378,19.5275386322028,51164.1420261933,0.0,1.0
2021-03-23,17.92,19.7,17.69,19.29,72714,17.1368017771339,18.839006417943,16.9168539864676,18.4469255737117,76037.2266042474,0.0,1.0
2021-03-24,18.68,19.35,18.31,18.31,122040,17.8635857810749,18.5043032582333,17.5097567265247,17.5097567265247,127617.558307648,0.0,1.0
2021-03-25,18.85,19.485,18.48,18.48,52964,18.0261558872195,18.633403048407,17.6723268326693,17.6723268326693,55384.5981498386,0.0,1.0
2021-03-26,19.93,20.08,18.88,19.18,46684,19.0589542086093,19.2023984199134,18.0548447294804,18.3417331520886,48817.5851526898,0.0,1.0
2021-03-29,19.41,20.58,18.78,18.78,73526,18.561680942755,19.6805457909272,17.9592152552776,17.9592152552776,76886.3372019678,0.0,1.0
2021-03-30,20.08,20.45,19.19,20.45,47528,19.2023984199134,19.5562274744636,18.3512960995089,19.5562274744636,49700.1582370201,0.0,1.0
2021-03-31,19.89,20.76,18.76,20.04,77600,19.0207024189282,19.8526788444922,17.9400893604371,19.1641466302323,81146.5300284622,0.0,1.0
2021-04-01,20.29,20.445,19.92,19.92,44081,19.4032203157392,19.5514460007535,19.049391261189,19.049391261189,46095.6210075341,0.0,1.0
2021-04-05,20.58,20.88,20.12,20.74,31755,19.6805457909272,19.9674342135355,19.2406502095946,19.8335529496516,33206.2894465698,0.0,1.0
2021-04-06,20.45,20.87,20.25,20.87,46886,19.5562274744636,19.9578712661152,19.3649685260581,19.9578712661152,49028.8170994134,0.0,1.0
2021-04-07,19.74,20.51,19.69,19.76,36203,18.8772582076241,19.6136051589853,18.8294434705227,18.8963841024646,37857.5750853146,0.0,1.0
2021-04-08,19.02,19.8,18.49,19.8,59050,18.1887259933642,18.9346358921457,17.6818897800896,18.9346358921457,61748.7448219162,0.0,1.0
2021-04-09,18.98,19.18,18.82,19.14,35542,18.1504742036831,18.3417331520886,17.9974670449587,18.3034813624075,37166.3655962836,0.0,1.0
2021-04-12,18.74,19.0799,18.55,18.84,23783,17.9209634655965,18.2460080484117,17.7392674646113,18.0165929397993,24869.9474699345,0.0,1.0
2021-04-13,18.57,18.89,18.44,18.89,41104,17.7583933594518,18.0644076769007,17.6340750429882,18.0644076769007,42982.5640501277,0.0,1.0
2021-04-14,19.0,19.17,18.47,18.49,39544,18.2365407304656,18.3997097791066,17.7278372258789,17.7470335845426,41199.4802690202,0.07,1.0
2021-04-15,18.85,19.56,18.355,19.36,36997,18.0925680404883,18.7740387730478,17.617458163563,18.5820751864113,38545.8520006305,0.0,1.0
2021-04-16,18.8,18.97,17.79,18.97,43202,18.0445771438291,18.2077461924701,17.0751610313149,18.2077461924701,45010.6197294713,0.0,1.0
2021-04-19,17.86,18.39,17.3,18.39,67788,17.1423482866377,17.6510517912243,16.6048502440555,17.6510517912243,70625.8944081614,0.0,1.0
2021-04-20,17.2,17.84,17.13,17.8,26306,16.5088684507373,17.123151927974,16.4416811954145,17.0847592106467,27407.2812046541,0.0,1.0
2021-04-21,18.0,18.08,17.08,17.09,62584,17.2767227972832,17.3535082319378,16.3936902987554,16.4032884780872,65204.0328028616,0.0,1.0
2021-04-22,17.18,18.12,17.105,18.12,79611,16.4896720920736,17.3919009492651,16.417685747085,17.3919009492651,82943.8555456446,0.0,1.0
2021-04-23,17.33,17.75,17.03,17.3,48114,16.633644782051,17.0367683139876,16.3456994020963,16.6048502440555,50128.256971061,0.0,1.0
2021-04-26,17.52,18.05,17.34,17.4,63638,16.8160101893557,17.3247136939423,16.6432429613828,16.7008320373738,66302.1577321439,0.0,1.0
2021-04-27,17.18,17.85,17.0,17.74,48495,16.4896720920736,17.1327501073059,16.3169048641008,17.0271701346558,50525.2072538473,0.0,1.0
2021-04-28,16.68,17.2973,16.5,17.25,66211,16.0097631254824,16.6022587356359,15.8369958975096,16.5568593473964,68982.874471275,0.0,1.0
2021-04-29,16.33,17.3,15.99,17.3,42053,15.6738268488686,16.6048502440555,15.3474887515866,16.6048502440555,43813.5176955569,0.0,1.0
2021-04-30,19.93,22.0,15.755,15.755,676170,19.1291714083252,21.1159945300128,15.1219315372887,15.1219315372887,704477.356198245,0.0,1.0
2021-05-03,17.95,20.08,17.87,19.25,219472,17.2287319006241,19.2731440983026,17.1519464659695,18.4764952137612,228660.032712988,0.0,1.0
2021-05-04,17.19,17.7,17.0,17.44,108909,16.4992702714055,16.9887774173285,16.3169048641008,16.7392247547011,113468.394614068,0.0,1.0
2021-05-05,17.51,18.3,16.45,18.3,93590,16.8064120100238,17.5646681772379,15.7890050008505,17.5646681772379,97508.076026138,0.0,1.0
2021-05-06,17.23,17.41,16.86,17.41,54939,16.5376629887328,16.7104302167056,16.1825303534553,16.7104302167056,57238.9805406558,0.0,1.0
2021-05-07,17.46,17.82,17.01,17.13,44047,16.7584211133647,17.1039555693104,16.3265030434326,16.4416811954145,45890.9950285639,0.0,1.0
2021-05-10,15.94,17.41,15.82,17.41,92946,15.2994978549275,16.7104302167056,15.1843197029456,16.7104302167056,96837.1154431604,0.0,1.0
2021-05-11,15.9,16.59,15.7,15.75,55538,15.2611051376002,15.923379511496,15.0691415509637,15.1171324476228,57863.0572319653,0.0,1.0
2021-05-12,15.12,16.0,15.07,15.79,80223,14.5124471497179,15.3570869309184,14.4644562530588,15.1555251649501,83581.4764723245,0.0,1.0
2021-05-13,15.61,15.91,15.25,15.25,60084,14.9827579369773,15.270703316932,14.6372234810316,14.6372234810316,62599.3721546581,0.0,1.0
2021-05-14,16.46,16.595,15.67,16.595,129960,15.7986031801823,15.9281786011619,15.0403470129682,15.9281786011619,135400.679136199,0.0,1.0
2021-05-17,16.14,16.2429,15.81,16.17,54982,15.4914614415639,15.5902267068884,15.1747215236138,15.5202559795594,57283.7807038052,0.0,1.0
2021-05-18,16.21,16.6,15.69,16.06,56682,15.5586486968867,15.9329776908279,15.0595433716319,15.4146760069094,59054.9499445833,0.0,1.0
2021-05-19,16.22,16.32,15.69,16.11,33367,15.5682468762185,15.6642286695368,15.0595433716319,15.4626669035685,34763.8847394396,0.0,1.0
2021-05-20,16.23,16.26,15.84,15.99,41584,15.5778450555504,15.6066395935458,15.2035160616092,15.3474887515866,43324.8833579539,0.0,1.0
2021-05-21,16.61,16.85,16.28,16.42,42001,15.9425758701597,16.1729321741235,15.6258359522095,15.760210462855,43759.3407540742,0.0,1.0
2021-05-24,16.82,17.06,16.64,16.67,48255,16.144137636128,16.3744939400918,15.9713704081551,16.0001649461506,50275.1598316196,0.0,1.0
2021-05-25,16.29,16.95,16.28,16.84,38456,15.6354341315413,16.2689139674417,15.6258359522095,16.1633339947916,40065.9319549221,0.0,1.0
2021-05-26,16.38,16.715,15.84,16.55,70321,15.7218177455277,16.0433567531438,15.2035160616092,15.8849867941687,73264.9365769211,0.0,1.0
2021-05-27,16.59,17.435,16.24,17.435,25255,15.923379511496,16.7344256650352,15.5874432348822,16.7344256650352,26312.2818681495,0.0,1.0
2021-05-28,16.48,17.435,16.13,17.435,27272,15.817799538846,16.7344256650352,15.4818632622321,16.7344256650352,28413.7220791198,0.0,1.0
2021-06-01,14.85,16.37,13.54,16.37,414603,14.2532963077586,15.7122195661959,12.9959348152897,15.7122195661959,431960.047490811,0.0,1.0
2021-06-02,15.09,15.26,14.641,14.86,65929,14.4836526117224,14.6468216603634,14.0526943597235,14.2628944870905,68689.0687501576,0.0,1.0
2021-06-03,15.09,15.23,14.68,15.23,72565,14.4836526117224,14.618027122368,14.0901272591176,14.618027122368,75602.8799747484,0.0,1.0
2021-06-04,14.66,15.1,14.271,15.1,66793,14.070930900454,14.4932507910542,13.697561724446,14.4932507910542,69589.2394701765,0.0,1.0
2021-06-07,14.52,15.0009,14.3181,14.49,140081,13.9365563898085,14.3981328338759,13.7427691490989,13.907761851813,145945.387304385,0.0,1.0
2021-06-08,14.76,14.83,14.5,14.54,77809,14.1669126937722,14.234099949095,13.9173600311448,13.9557527484721,81066.4161504197,0.0,1.0
2021-06-09,14.77,14.91,14.68,14.82,71405,14.1765108731041,14.3108853837496,14.0901272591176,14.2245017697632,74394.3174339817,0.0,1.0
2021-06-10,14.62,15.165,14.56,15.165,73630,14.0325381831267,14.5556389567111,13.9749491071358,14.5556389567111,76712.4654108829,0.0,1.0
2021-06-11,14.33,14.97,14.31,14.67,60120,13.7541909825038,14.3684744597405,13.7349946238402,14.0805290797858,62636.8792679924,0.0,1.0
2021-06-14,14.02,14.71,14.01,14.65,98419,13.4566474232173,14.1189217971131,13.4470492438854,14.0613327211222,102539.238534207,0.0,1.0
2021-06-15,13.94,14.37,13.62,13.97,111172,13.3798619885627,13.7925836998311,13.0727202499443,13.4086565265581,115826.133432822,0.0,1.0
2021-06-16,14.12,14.18,13.8,13.89,48507,13.5526292165355,13.6102182925264,13.2454874779171,13.3318710919035,50537.7096249585,0.0,1.0
2021-06-17,13.66,14.375,13.51,14.375,99725,13.1111129672716,13.797382789497,12.9671402772942,13.797382789497,103899.913256829,0.0,1.0
2021-06-18,14.41,14.69,13.15,13.59,389366,13.8309764171584,14.0997254384495,12.6216058213486,13.0439257119488,405666.519179326,0.0,1.0
2021-06-21,13.96,14.38,13.2028,14.34,125050,13.3990583472263,13.8021818791629,12.6722842082206,13.7637891618356,130285.125623128,0.0,1.0
2021-06-22,13.77,13.96,13.53,13.96,87018,13.2166929399217,13.3990583472263,12.9863366359579,13.3990583472263,90660.9441141408,0.0,1.0
2021-06-23,13.81,14.425,13.4,14.425,112792,13.255085657249,13.8453736861561,12.8615603046442,13.8453736861561,117513.953532857,0.0,1.0
2021-06-24,14.16,14.335,13.67,14.335,113294,13.5910219338628,13.7589900721697,13.1207111466034,13.7589900721697,118036.969391017,0.0,1.0
2021-06-25,14.96,14.96,13.92,14.42,1613219,14.3588762804087,14.3588762804087,13.360665629899,13.8405745964902,1680755.21849354,0.0,1.0
2021-06-28,15.47,15.7,14.9,15.06,140785,14.8483834263317,15.0691415509637,14.3012872044178,14.454858073727,146678.85974292,0.0,1.0
2021-06-29,14.57,15.67,14.48,15.25,46220,13.9845472864676,15.0403470129682,13.8981636724812,14.6372234810316,48154.9660639821,0.0,1.0
2021-06-30,14.4,15.755,14.16,15.755,47278,13.8213782378266,15.1219315372887,13.5910219338628,15.1219315372887,49257.2584503017,0.0,1.0
2021-07-01,14.52,14.79,14.19,14.37,51670,13.9365563898085,14.1957072317677,13.6198164718583,13.7925836998311,53833.1262770651,0.0,1.0
2021-07-02,14.34,14.63,14.22,14.59,50972,13.7637891618356,14.0421363624585,13.6486110098537,14.0037436451312,53105.905024087,0.0,1.0
2021-07-06,13.96,14.36,13.74,14.36,100723,13.3990583472263,13.7829855204993,13.1878984019262,13.7829855204993,104939.693787592,0.0,1.0
2021-07-07,13.66,14.2079,13.57,13.98,95231,13.1111129672716,13.6369972128622,13.0247293532852,13.41825470589,99217.7752756184,0.0,1.0
2021-07-08,13.21,13.6,13.1,13.56,81323,12.6791948973395,13.0535238912806,12.5736149246894,13.0151311739534,84727.5271575341,0.0,1.0
2021-07-09,13.89,14.095,13.28,13.37,63112,13.3318710919035,13.5286337682059,12.7463821526623,12.8327657666487,65754.1371317623,0.0,1.0
2021-07-12,13.96,14.05,13.63,13.71,29917,13.3990583472263,13.4854419612127,13.0823184292761,13.1591038639307,31169.453044919,0.0,1.0
2021-07-13,13.7,13.93,13.555,13.87,27751,13.1495056845989,13.3702638092308,13.0103320842874,13.3126747332399,28912.7750593156,0.0,1.0
2021-07-14,13.25,14.225,12.95,14.225,82725,12.7847748699896,13.7255413226869,12.4953082691596,13.7255413226869,85735.2797484882,0.07,1.0
2021-07-15,13.27,13.41,12.73,13.16,71161,12.8040726433782,12.9391570570989,12.2830327618843,12.6979348897406,73750.4773911417,0.0,1.0
2021-07-16,13.08,13.34,12.9,13.34,76809,12.6207437961859,12.8716148502386,12.447063835688,12.8716148502386,79604.002444263,0.0,1.0
2021-07-19,12.5,12.995,12.4,12.85,94575,12.0611083679147,12.5387282592841,11.9646195009714,12.3988194022163,98016.4893588792,0.0,1.0
2021-07-20,12.65,13.14,12.43,12.61,50762,12.2058416683297,12.6786371163519,11.9935661610544,12.1672461215523,52609.1782483258,0.0,1.0
2021-07-21,13.32,13.47,12.81,12.81,59639,12.8523170768499,12.9970503772649,12.360223855439,12.360223855439,61809.2033716542,0.0,1.0
2021-07-22,12.8,13.21,12.65,13.21,43273,12.3505749687446,12.7461793232122,12.2058416683297,12.7461793232122,44847.6610523584,0.0,1.0
2021-07-23,12.74,12.98,12.37,12.77,62791,12.2926816485787,12.5242549292426,11.9356728408884,12.3216283086617,65075.9014891183,0.0,1.0
2021-07-26,13.01,13.22,12.8,12.82,61193,12.5532015893256,12.7558282099066,12.3505749687446,12.3698727421333,63419.75187246,0.0,1.0
2021-07-27,12.74,13.26,12.395,12.85,70634,12.2926816485787,12.7944237566839,11.9597950576242,12.3988194022163,73204.3003899027,0.0,1.0
2021-07-28,11.32,11.69,10.58,11.19,642393,10.9225397379835,11.2795485456738,10.208522122603,10.7971042109572,665769.036729778,0.0,1.0
2021-07-29,12.14,12.22,11.5,11.51,240228,11.7137484469188,11.7909395404734,11.0962196984815,11.1058685851759,248969.655889027,0.0,1.0
2021-07-30,13.64,15.25,13.175,14.03,568022,13.1610814510685,14.7145522088559,12.7124082197821,13.5373880321475,588691.750659364,0.0,1.0
2021-08-02,13.1,14.58,13.02,13.65,2749006,12.6400415695746,14.0680768003357,12.5628504760199,13.1707303377628,2849039.57014534,0.0,1.0
2021-08-03,13.83,14.59,13.29,13.31,566316,13.3444102982608,14.07772568703,12.8233704167669,12.8426681901556,586923.671031067,0.0,1.0
2021-08-04,13.5,14.0,13.15,13.76,194025,13.0259970373479,13.5084413720645,12.6882860030463,13.2768680914005,201085.375076463,0.0,1.0
2021-08-05,14.83,14.92,13.395,13.58,214958,14.309298967694,14.396138947943,12.9246837270574,13.1031881309025,222780.105943494,0.0,1.0
2021-08-06,14.86,15.3,14.56,14.725,130476,14.338245627777,14.7627966423276,14.048779026947,14.2079856574035,135223.890727879,0.0,1.0
2021-08-09,14.43,14.91,14.17,14.7,154797,13.9233434999207,14.3864900612486,13.6724724458681,14.1838634406677,160429.907515585,0.0,1.0
2021-08-10,14.66,14.9699,14.15,14.31,121205,14.1452678938904,14.4442868925477,13.6531746724794,13.8075568595887,125615.528339867,0.0,1.0
2021-08-11,15.04,15.14,14.35,14.67,122052,14.511925588275,14.6084144552183,13.8461524063661,14.1549167805847,126493.349820036,0.0,1.0
2021-08-12,15.29,15.56,14.86,15.05,106444,14.7531477556333,15.0136676963802,14.338245627777,14.5215744749693,110317.390360206,0.0,1.0
2021-08-13,14.47,15.29,14.425,15.29,76431,13.9619390466981,14.7531477556333,13.9185190565736,14.7531477556333,79212.247403526,0.0,1.0
2021-08-16,14.28,14.7,14.05,14.38,86188,13.7786101995057,14.1838634406677,13.5566858055361,13.8750990664491,89324.2948439134,0.0,1.0
2021-08-17,13.89,14.2599,13.65,14.18,88057,13.4023036184268,13.7592159372501,13.1707303377628,13.6821213325624,91261.305878666,0.0,1.0
2021-08-18,13.8,14.14,13.67,13.8,84750,13.3154636381778,13.6435257857851,13.1900281111515,13.3154636381778,87833.9674667198,0.0,1.0
2021-08-19,13.47,14.19,13.4615,13.66,64164,12.9970503772649,13.6917702192568,12.9888488235747,13.1803792244572,66498.8635815291,0.0,1.0
2021-08-20,13.81,13.91,13.33,13.41,117160,13.3251125248722,13.4216013918155,12.8619659635442,12.9391570570989,121423.334848388,0.0,1.0
2021-08-23,13.67,14.15,13.59,14.07,148897,13.1900281111515,13.6531746724794,13.1128370175969,13.5759835789248,154315.212435306,0.0,1.0
2021-08-24,13.76,14.1199,13.62,14.045,80213,13.2768680914005,13.6241315235295,13.1417836776799,13.551861362189,83131.8705888848,0.0,1.0
2021-08-25,14.05,14.33,13.78,13.81,109240,13.5566858055361,13.8268546329774,13.2961658647892,13.3251125248722,113215.133994861,0.0,1.0
2021-08-26,13.6,14.275,13.6,14.01,98297,13.1224859042912,13.7737857561586,13.1224859042912,13.5180902587588,101873.929204438,0.0,1.0
2021-08-27,14.38,14.5,13.61,13.61,86730,13.8750990664491,13.990885706781,13.1321347909855,13.1321347909855,89886.0176801013,0.0,1.0
2021-08-30,13.87,14.33,13.86,14.28,69617,13.3830058450381,13.8268546329774,13.3733569583438,13.7786101995057,72150.2927803026,0.0,1.0
2021-08-31,14.12,14.185,13.78,14.135,53558,13.6242280123964,13.6869457759096,13.2961658647892,13.6387013424379,55506.9218829804,0.0,1.0
2021-09-01,13.85,14.22,13.81,14.18,71129,13.3637080716495,13.7207168793398,13.3251125248722,13.6821213325624,73717.3129432483,0.0,1.0
2021-09-02,13.66,14.23,13.66,13.94,75178,13.1803792244572,13.7303657660341,13.1803792244572,13.4505480518985,77913.6519907144,0.0,1.0
2021-09-03,13.47,13.86,13.47,13.71,72880,12.9970503772649,13.3733569583438,12.9970503772649,13.2286236579288,75532.0300763955,0.0,1.0
2021-09-07,13.55,13.72,13.21,13.51,112108,13.0742414708195,13.2382725446232,12.7461793232122,13.0356459240422,116187.497637275,0.0,1.0
2021-09-08,13.03,13.72,12.92,13.51,59670,12.5724993627143,13.2382725446232,12.4663616090766,13.0356459240422,61841.3314305505,0.0,1.0
2021-09-09,13.25,13.52,12.9166,13.05,51276,12.7847748699896,13.0452948107365,12.4630809876006,12.5917971361029,53141.8821926078,0.0,1.0
2021-09-10,12.82,13.2845,12.82,13.27,80106,12.3698727421333,12.818063529085,12.3698727421333,12.8040726433782,83020.9769662425,0.0,1.0
2021-09-13,13.05,13.349,12.75,13.0,78698,12.5917971361029,12.8802988482635,12.302330535273,12.5435527026313,81561.741258949,0.0,1.0
2021-09-14,12.8,13.1,12.62,13.04,89152,12.3505749687446,12.6400415695746,12.1768950082467,12.5821482494086,92396.1518300062,0.0,1.0
2021-09-15,13.11,13.2,12.59,12.75,84509,12.6496904562689,12.7365304365179,12.1479483481637,12.302330535273,87584.1977185255,0.0,1.0
2021-09-16,12.81,13.15,12.76,13.15,61415,12.360223855439,12.6882860030463,12.3119794219673,12.6882860030463,63649.8302297178,0.0,1.0
2021-09-17,12.41,12.9,12.41,12.78,144452,11.9742683876657,12.447063835688,11.9742683876657,12.331277195356,149708.463345163,0.0,1.0
2021-09-20,12.11,12.585,12.01,12.1264,89927,11.6848017868358,12.1431239048165,11.5883129198924,11.7006259610145,93199.353302415,0.0,1.0
2021-09-21,12.01,12.22,11.75,12.22,54329,11.5883129198924,11.7909395404734,11.3374418658398,11.7909395404734,56305.9777994033,0.0,1.0
2021-09-22,12.27,12.62,12.06,12.06,64700,11.8391839739451,12.1768950082467,11.6365573533641,11.6365573533641,67054.3680837374,0.0,1.0
2021-09-23,12.48,12.8099,12.38,12.4,60745,12.041810594526,12.360127366572,11.9453217275827,11.9646195009714,62955.4496019575,0.0,1.0
2021-09-24,12.44,12.63,12.3326,12.36,34612,12.0032150477487,12.186543894941,11.8995860046516,11.926023954194,35871.495952308,0.0,1.0
2021-09-27,12.88,13.0,12.41,12.41,96023,12.4277660622993,12.5435527026313,11.9742683876657,11.9742683876657,99517.1806260393,0.0,1.0
2021-09-28,12.45,13.0,12.4,12.81,41454,12.012863934443,12.5435527026313,11.9646195009714,12.360223855439,42962.4694674385,0.0,1.0
2021-09-29,12.61,12.73,12.31,12.5,74911,12.1672461215523,12.2830327618843,11.8777795207224,12.0611083679147,77636.9361286072,0.0,1.0
2021-09-30,12.43,13.1,12.39,12.63,66357,11.9935661610544,12.6400415695746,11.954970614277,12.186543894941,68771.6646511989,0.0,1.0
2021-10-01,12.51,12.95,12.36,12.95,76998,12.070757254609,12.4953082691596,11.926023954194,12.4953082691596,79799.8799646313,0.0,1.0
2021-10-04,12.12,12.63,12.02,12.48,83091,11.6944506735301,12.186543894941,11.5979618065868,12.041810594526,86114.5981212649,0.0,1.0
2021-10-05,12.38,12.51,12.24,12.24,72650,11.9453217275827,12.070757254609,11.8102373138621,11.8102373138621,75293.6606071645,0.0,1.0
2021-10-06,12.36,12.58,12.13,12.28,83173,11.926023954194,12.1382994614693,11.7040995602244,11.8488328606394,86199.5820189912,0.0,1.0
2021-10-07,12.4,12.6399,12.38,12.58,40311,11.9646195009714,12.1960962927684,11.9453217275827,12.1382994614693,41777.8768442588,0.0,1.0
2021-10-08,12.56,12.7817,12.37,12.5,40773,12.1190016880807,12.332917506094,11.9356728408884,12.0611083679147,42256.6885607145,0.0,1.0
2021-10-11,12.33,12.87,12.33,12.59,53643,11.8970772941111,12.418117175605,11.8970772941111,12.1479483481637,55595.0149476959,0.0,1.0
2021-10-12,12.19,12.48,12.16,12.42,49317,11.7619928803904,12.041810594526,11.7330462203074,11.98391727436,51111.596148156,0.0,1.0
2021-10-13,12.2,12.29,11.95,12.2,66461,11.7716417670847,11.8584817473337,11.5304195997264,11.7716417670847,68879.4491068517,0.0,1.0
2021-10-14,12.08,12.3374,12.0,12.3374,49619,11.7233973336131,11.9731988628906,11.6457589406753,11.9731988628906,51128.3122923266,0.07,1.0
2021-10-15,12.36,12.6099,12.1,12.14,102189,11.9951317088955,12.2376546388351,11.7428069318475,11.7816261283165,105297.388194856,0.0,1.0
2021-10-18,12.25,12.555,12.21,12.38,67051,11.888378918606,12.1843752916815,11.8495597221371,12.01454130713,69090.5594129828,0.0,1.0
2021-10-19,12.17,12.445,12.02,12.26,78942,11.8107405256681,12.077622501392,11.6651685389097,11.8980837177232,81343.260222513,0.0,1.0
2021-10-20,12.26,12.47,11.96,12.13,69746,11.8980837177232,12.101884499185,11.6069397442063,11.7719213291992,71867.5360071872,0.0,1.0
2021-10-21,12.24,12.48,12.13,12.219,41864,11.8786741194888,12.1115892983023,11.7719213291992,11.8582940413426,43137.4204600245,0.0,1.0
2021-10-22,12.23,12.49,12.14,12.2,48407,11.8689693203715,12.1212940974195,11.7816261283165,11.8398549230198,49879.4456384583,0.0,1.0
2021-10-25,12.2,12.4199,12.16,12.21,92793,11.8398549230198,12.0532634556077,11.8010357265509,11.8495597221371,95615.5803732821,0.0,1.0
2021-10-26,12.2,12.66,12.14,12.21,55393,11.8398549230198,12.2862756824124,11.7816261283165,11.8495597221371,57077.9460047333,0.0,1.0
2021-10-27,12.1,12.35,12.1,12.22,65902,11.7428069318475,11.9854269097783,11.7428069318475,11.8592645212543,67906.6090950831,0.0,1.0
2021-10-28,11.75,12.25,11.65,12.1,124170,11.4031389627445,11.888378918606,11.3060909715722,11.7428069318475,127947.006939644,0.0,1.0
2021-10-29,13.92,14.45,12.66,12.66,284767,13.5090803711833,14.0234347243964,12.2862756824124,12.2862756824124,293429.051503436,0.0,1.0
2021-11-01,14.5,14.5647,13.8188,14.0,113685,14.0719587199826,14.1347487702711,13.4108678041169,13.5867187641211,117143.073882044,0.0,1.0
2021-11-02,14.15,14.6399,13.96,14.5,54177,13.7322907508796,14.2077288596326,13.5478995676522,14.0719587199826,55824.9576787395,0.0,1.0
2021-11-03,14.45,14.61,13.921,14.04,116662,14.0234347243964,14.1787115102721,13.510050851095,13.62553796059,120210.62836106,0.0,1.0
2021-11-04,14.4,14.9699,14.3,14.46,70943,13.9749107288103,14.5279872305012,13.877862737638,14.0331395235137,73100.9463905869,0.0,1.0
2021-11-05,14.83,15.1799,14.48,14.53,62771,14.3922170908512,14.731788011963,14.0525491217481,14.1010731173343,64680.3702392558,0.0,1.0
2021-11-08,14.79,15.2,14.72,14.86,53334,14.3533978943822,14.7512946581886,14.2854643005616,14.4213314882029,54956.3152784006,0.0,1.0
2021-11-09,14.45,14.66,14.19,14.66,39270,14.0234347243964,14.2272355058583,13.7711099473485,14.2272355058583,40464.5160869763,0.0,1.0
2021-11-10,14.39,14.52,14.25,14.48,38997,13.9652059296931,14.0913683182171,13.8293387420519,14.0525491217481,40183.2119644463,0.0,1.0
2021-11-11,14.41,14.4993,14.11,14.39,53999,13.9846155279275,14.0712793840444,13.6934715544106,13.9652059296931,55641.5432691782,0.0,1.0
2021-11-12,14.41,14.5581,14.23,14.35,41719,13.9846155279275,14.1283436028537,13.8099291438174,13.9263867332242,42988.0098454943,0.0,1.0
2021-11-15,14.21,14.38,14.01,14.37,44421,13.7905195455829,13.9555011305758,13.5964235632384,13.9457963314586,45772.1993659173,0.0,1.0
2021-11-16,14.06,14.615,13.93,14.615,47276,13.6449475588245,14.1835639098307,13.5187851703005,14.1835639098307,48714.0428451206,0.0,1.0
2021-11-17,13.84,14.2,13.76,13.94,58303,13.4314419782455,13.7808147464657,13.3538035853076,13.5284899694177,60076.4624756548,0.0,1.0
2021-11-18,13.21,13.8318,13.11,13.81,52084,12.82003963386,13.4234840429693,12.7229916426877,13.4023275808938,53668.2927393447,0.0,1.0
2021-11-19,13.2,13.38,13.0,13.38,62933,12.8103348347428,12.9850212188529,12.6162388523982,12.9850212188529,64847.2979603174,0.0,1.0
2021-11-22,13.05,13.45,13.05,13.25,26244,12.6647628479843,13.0529548126735,12.6647628479843,12.8588588303289,27042.2908119838,0.0,1.0
2021-11-23,13.05,13.41,12.8,13.4,61858,12.6647628479843,13.0141356162046,12.4221428700536,13.0044308170874,63739.5985767298,0.0,1.0
2021-11-24,12.79,12.9844,12.78,12.84,31151,12.4124380709364,12.6010993657753,12.4027332718191,12.4609620665225,32098.552091301,0.0,1.0
2021-11-26,12.27,13.25,12.05,13.25,64210,11.9077885168404,12.8588588303289,11.6942829362614,12.8588588303289,66163.1417862172,0.0,1.0
2021-11-29,12.19,12.38,12.05,12.35,30643,11.8301501239026,12.01454130713,11.6942829362614,11.9854269097783,31575.0997314289,0.0,1.0
2021-11-30,12.04,12.75,11.7,12.75,65171,11.6845781371442,12.3736188744675,11.3546149671584,12.3736188744675,67153.3735142428,0.0,1.0
2021-12-01,12.04,12.6337,11.88,12.4,198387,11.6845781371442,12.2607520607341,11.5293013512685,12.0339509053644,204421.541964525,0.0,1.0
2021-12-02,12.52,12.71,12.01,12.04,118846,12.1504084947712,12.3347996779985,11.6554637397925,11.6845781371442,122461.061341298,0.0,1.0
2021-12-03,12.38,12.88,12.1,12.54,152204,12.01454130713,12.4997812629914,11.7428069318475,12.1698180930056,156833.746027555,0.0,1.0
2021-12-06,12.42,12.79,12.28,12.53,72727,12.0533605035989,12.4124380709364,11.9174933159577,12.1601132938884,74939.2121583272,0.0,1.0
2021-12-07,12.49,12.65,12.46,12.58,67601,12.1212940974195,12.2765708832952,12.0921797000678,12.2086372894746,69657.2893301674,0.0,1.0
2021-12-08,12.53,12.69,12.49,12.59,54226,12.1601132938884,12.3153900797641,12.1212940974195,12.2183420885918,55875.4481622707,0.0,1.0
2021-12-09,12.44,12.54,12.4,12.49,35080,12.0727701018333,12.1698180930056,12.0339509053644,12.1212940974195,36147.0645360613,0.0,1.0
2021-12-10,12.43,12.505,12.22,12.45,28717,12.0630653027161,12.1358512960953,11.8592645212543,12.0824749009506,29590.5146032517,0.0,1.0
2021-12-13,12.08,12.725,11.97,12.725,86029,11.7233973336131,12.3493568766744,11.6166445433236,12.3493568766744,88645.8328099431,0.0,1.0
2021-12-14,12.07,12.285,11.88,11.95,101309,11.7136925344959,11.9223457155163,11.5293013512685,11.5972349450891,104390.620327361,0.0,1.0
2021-12-15,12.28,12.41,11.78,12.13,78393,11.9174933159577,12.0436557044817,11.4322533600962,11.7719213291992,80777.5607233592,0.0,1.0
2021-12-16,12.31,12.87,12.27,12.27,72752,11.9466077133094,12.4900764638742,11.9077885168404,11.9077885168404,74964.9726091082,0.0,1.0
2021-12-17,12.39,12.69,12.18,12.25,42783,12.0242461062472,12.3153900797641,11.8204453247854,11.888378918606,44084.3746307385,0.0,1.0
2021-12-20,12.26,12.41,12.0,12.24,32476,11.8980837177232,12.0436557044817,11.6457589406753,11.8786741194888,33463.8559827003,0.0,1.0
2021-12-21,12.58,12.66,12.36,12.36,34662,12.2086372894746,12.2862756824124,11.9951317088955,11.9951317088955,35716.3497990008,0.0,1.0
2021-12-22,12.69,12.69,12.34,12.51,35739,12.3153900797641,12.3153900797641,11.975722110661,12.1407036956539,36826.1100186513,0.0,1.0
2021-12-23,12.64,12.835,12.62,12.64,24486,12.2668660841779,12.4561096669639,12.2474564859435,12.2668660841779,25230.8159130558,0.0,1.0
2021-12-27,12.76,12.8787,12.5762,12.58,15528,12.3833236735847,12.4985196391062,12.20494946581,12.2086372894746,16000.3311891664,0.0,1.0
2021-12-28,12.68,12.98,12.55,12.71,18030,12.3056852806468,12.5968292541637,12.1795228921229,12.3347996779985,18578.4371033405,0.0,1.0
2021-12-29,12.54,12.71,12.3401,12.62,39731,12.1698180930056,12.3347996779985,11.9758191586522,12.2474564859435,40939.53879938,0.0,1.0
2021-12-30,12.89,13.0,12.66,12.745,41355,12.5094860621087,12.6162388523982,12.2862756824124,12.3687664749088,42612.9376821211,0.0,1.0
2021-12-31,12.93,12.97,12.57,12.82,44998,12.5483052585776,12.5871244550465,12.1989324903573,12.4415524682881,46366.7505699453,0.0,1.0
2022-01-03,12.94,13.2599,12.9,13.03,67368,12.5580100576948,12.868466581455,12.5191908612259,12.6453532497499,69417.2019288875,0.0,1.0
2022-01-04,13.44,13.48,13.0,13.0,37290,13.0432500135563,13.0820692100252,12.6162388523982,12.6162388523982,38424.2883851118,0.0,1.0
2022-01-05,13.25,13.89,13.17,13.44,81893,12.8588588303289,13.4799659738316,12.7812204373911,13.0432500135563,84384.0238327157,0.0,1.0
2022-01-06,13.38,13.49,13.225,13.35,33367,12.9850212188529,13.0917740091424,12.8345968325358,12.9559068215012,34381.9584485392,0.0,1.0
2022-01-07,13.4,13.44,13.18,13.35,18215,13.0044308170874,13.0432500135563,12.7909252365083,12.9559068215012,18769.0644391207,0.0,1.0
2022-01-10,13.81,13.81,13.13,13.31,41216,13.4023275808938,13.4023275808938,12.7424012409222,12.9170876250323,42469.7095757781,0.0,1.0
2022-01-11,14.01,14.3,13.451,13.7,72545,13.5964235632384,13.877862737638,13.0539252925852,13.2955747906042,74751.6760766406,0.0,1.0
2022-01-12,13.93,14.49,13.795,14.02,50747,13.5187851703005,14.0622539208654,13.3877703822179,13.6061283623556,52290.6238315707,0.0,1.0
2022-01-13,13.72,14.06,13.706,13.819,27810,13.3829179826593,13.7145646382063,13.3692619439015,13.4794856853039,28510.4638984108,0.07,1.0
2022-01-14,13.65,13.76,13.285,13.72,33335,13.3146377888702,13.4219352362531,12.9586053498272,13.3829179826593,34174.624741227,0.0,1.0
2022-01-18,13.24,13.6,12.94,13.56,78722,12.9147109395342,13.265866221878,12.622081537581,13.2268489682843,80704.8090259148,0.0,1.0
2022-01-19,13.22,13.5204,13.1,13.335,28126,12.8952023127373,13.1882218872265,12.778150551956,13.0073769168194,28834.4231429954,0.0,1.0
2022-01-20,12.73,13.465,12.6301,13.35,78881,12.4172409562138,13.1341829909991,12.3197953653634,13.022008386917,80867.8138356898,0.0,1.0
2022-01-21,12.3,12.8461,12.1,12.69,114397,11.9978054800809,12.5304885347697,11.8027192121121,12.37822370262,117278.37247704,0.0,1.0
2022-01-24,12.81,12.98,11.9901,12.07,62657,12.4952754634013,12.6610987911748,11.6955193078632,11.7734562719168,64235.172113726,0.0,1.0
2022-01-25,12.51,12.69,11.9401,12.58,31913,12.2026460614481,12.37822370262,11.646747740871,12.2709262552372,32716.8081405963,0.0,1.0
2022-01-26,12.33,12.89,12.15,12.89,36346,12.0270684202762,12.5733099705888,11.8514907791043,12.5733099705888,37261.4642521264,0.0,1.0
2022-01-27,12.2,12.651,12.01,12.46,37734,11.9002623460965,12.3401818803661,11.7149303915261,12.1538744944559,38684.4244783397,0.0,1.0
2022-01-28,12.22,12.35,11.85,12.2,44315,11.9197709728933,12.0465770470731,11.5588613771511,11.9002623460965,45431.1833030592,0.0,1.0
2022-01-31,12.42,12.58,11.94,12.12,57062,12.1148572408621,12.2709262552372,11.646650197737,11.822227838909,58499.2481471096,0.0,1.0
2022-02-01,12.6,12.63,12.2517,12.43,41712,12.2904348820341,12.3196978222294,11.9506921463664,12.1246115542606,42762.6202851674,0.0,1.0
2022-02-02,12.73,12.81,12.455,12.72,32901,12.4172409562138,12.4952754634013,12.1489973377567,12.4074866428153,33729.6933736645,0.0,1.0
2022-02-03,12.58,12.6299,12.375,12.375,19610,12.2709262552372,12.3196002790954,12.0709628305692,12.0709628305692,20103.9265389368,0.0,1.0
2022-02-04,11.94,12.608,11.88,12.5,188699,11.646650197737,12.2982383327528,11.5881243173464,12.1928917480497,193451.852828703,0.0,1.0
2022-02-07,12.34,12.53,12.08,12.14,30101,12.0368227336746,12.222154688245,11.7832105853152,11.8417364657058,30859.1684216492,0.0,1.0
2022-02-08,12.35,12.526,12.23,12.32,12565,12.0465770470731,12.2182529628856,11.9295252862918,12.0173141068777,12881.4807221694,0.0,1.0
2022-02-09,12.37,12.5865,12.195,12.51,28354,12.0660856738699,12.2772665589462,11.8953851893972,12.2026460614481,29068.1658890881,0.0,1.0
2022-02-10,12.34,12.63,12.16,12.2,20109,12.0368227336746,12.3196978222294,11.8612450925027,11.9002623460965,20615.4950928854,0.0,1.0
2022-02-11,12.22,12.4744,12.0265,12.29,41633,11.9197709728933,12.1679207057497,11.7310250086335,11.9880511666824,42681.6304740215,0.0,1.0
2022-02-14,12.16,12.46,12.05,12.38,22549,11.8612450925027,12.1538744944559,11.7539476451199,12.0758399872684,23116.9525510703,0.0,1.0
2022-02-15,12.49,12.67,12.2,12.23,41239,12.1831374346512,12.3587150758231,11.9002623460965,11.9295252862918,42277.7066057735,0.0,1.0
2022-02-16,12.58,12.76,12.3339,12.76,26395,12.2709262552372,12.4465038964091,12.0308726025016,12.4465038964091,27059.82361016,0.0,1.0
2022-02-17,12.15,12.513,12.12,12.44,17535,11.8514907791043,12.2055723554676,11.822227838909,12.134365867659,17976.6625119968,0.0,1.0
2022-02-18,12.05,12.325,12.01,12.14,37814,11.7539476451199,12.022191263577,11.7149303915261,11.8417364657058,38766.4394769687,0.0,1.0
2022-02-22,11.85,12.2,11.72,12.2,47200,11.5588613771511,11.9002623460965,11.4320553029714,11.9002623460965,48388.8491911177,0.0,1.0
2022-02-23,11.91,12.0949,11.79,11.98,24795,11.6173872575417,11.7977445122789,11.5003354967604,11.6856674513308,25419.5236375798,0.0,1.0
2022-02-24,12.06,12.21,11.58,11.86,153729,11.7637019585183,11.9100166594949,11.2954949153932,11.5686156905495,157601.046552995,0.0,1.0
2022-02-25,14.2,14.59,13.25,13.36,285891,13.8511250257844,14.2315432483236,12.9244652529326,13.0317627003155,293091.874663091,0.0,1.0
2022-02-28,15.75,15.81,14.35,14.35,247144,15.3630436025426,15.4215694829332,13.997439726761,13.997439726761,253368.93526461,0.0,1.0
2022-03-01,15.98,16.4937,15.21,15.71,188279,15.5873928107067,16.0884718899845,14.8363106790268,15.3240263489488,193021.2740859,0.0,1.0
2022-03-02,16.1,16.54,15.91,16.13,103665,15.704444571488,16.1336343610193,15.5191126169176,15.7337075116833,106276.060410958,0.0,1.0
2022-03-03,16.34,16.5547,15.7501,16.32,63360,15.9385480930505,16.147973201715,15.3631411456766,15.9190394662536,64955.8789141786,0.0,1.0
2022-03-04,17.31,17.32,15.64,16.34,156280,16.8847164926992,16.8944708060976,15.2557461551597,15.9385480930505,160216.299821777,0.0,1.0
2022-03-07,17.49,18.04,17.2,17.43,170825,17.0602941338711,17.5967813707853,16.7774190453163,17.0017682534804,175127.651760015,0.0,1.0
2022-03-08,17.1,17.565,17.1,17.49,243318,16.6798759113319,17.1334514843594,16.6798759113319,17.0602941338711,249446.567955179,0.0,1.0
2022-03-09,17.6,17.76,17.13,17.13,77584,17.1675915812539,17.323660595629,16.7091388515273,16.7091388515273,79538.1456704172,0.0,1.0
2022-03-10,17.52,17.96,17.16,17.31,63565,17.0895570740664,17.5187468635978,16.7384017917226,16.8847164926992,65166.0423481654,0.0,1.0
2022-03-11,17.6,17.9,17.14,17.4,111736,17.1675915812539,17.4602209832071,16.7188931649257,16.9725053132851,114550.348585143,0.0,1.0
2022-03-14,17.75,18.05,17.33,17.82,75467,17.3139062822305,17.6065356841837,16.904225119496,17.3821864760196,77367.8237691969,0.0,1.0
2022-03-15,17.55,17.82,17.28,17.67,36027,17.1188200142617,17.3821864760196,16.8554535525039,17.235871775043,36934.4294450933,0.0,1.0
2022-03-16,17.95,18.15,17.14,17.86,48302,17.5089925501993,17.7040788181681,16.7188931649257,17.4212037296134,49518.6057972325,0.0,1.0
2022-03-17,18.1,18.21,17.75,17.75,74498,17.6553072511759,17.7626046985587,17.3139062822305,17.3139062822305,76374.4170983029,0.0,1.0
2022-03-18,18.56,18.56,18.1,18.1,72564,18.1040056675041,18.1040056675041,17.6553072511759,17.6553072511759,74391.7045064466,0.0,1.0
2022-03-21,18.93,18.98,18.25,18.56,60196,18.4649152632464,18.5136868302386,17.8016219521525,18.1040056675041,61712.1857184011,0.0,1.0
2022-03-22,19.35,19.62,18.815,18.98,78671,18.8745964259809,19.1379628877387,18.3527406591644,18.5136868302386,80652.5244642887,0.0,1.0
2022-03-23,19.29,19.6,19.1876,19.36,54187,18.8160705455902,19.1184542609419,18.7161863763902,18.8843507393793,55551.8341338794,0.0,1.0
2022-03-24,19.7,19.72,19.1317,19.26,39135,19.2159973949263,19.2355060217231,18.6616597644929,18.7868076053949,40120.7121418303,0.0,1.0
2022-03-25,19.89,20.64,19.65,19.65,143965,19.4013293494966,20.1329028543796,19.1672258279341,19.1672258279341,147591.115970324,0.0,1.0
2022-03-28,18.49,20.01,18.47,19.73,141783,18.0357254737151,19.5183811102779,18.0162168469182,19.2452603351216,145354.156882717,0.0,1.0
2022-03-29,18.27,18.64,17.87,18.6,108769,17.8211305789494,18.1820401746917,17.4309580430118,18.1430229210979,111508.617323489,0.0,1.0
2022-03-30,18.45,18.53,17.85,18.2,55005,17.9967082201213,18.0747427273088,17.4114494162149,17.7528503851603,56390.4374948609,0.0,1.0
2022-03-31,17.84,18.7806,17.81,18.45,34051,17.4016951028165,18.3191858210737,17.3724321626212,17.9967082201213,34908.6589789566,0.0,1.0
2022-04-01,17.28,17.84,16.99,17.82,240993,16.8554535525039,17.4016951028165,16.5725784639491,17.3821864760196,247063.007057522,0.0,1.0
2022-04-04,17.16,17.52,16.56,17.1,254675,16.7384017917226,17.0895570740664,16.1531429878162,16.6798759113319,261089.622198049,0.0,1.0
2022-04-05,16.78,17.369,16.58,17.16,63805,16.3677378825819,16.94226694175,16.1726516146131,16.7384017917226,65412.0873440523,0.0,1.0
2022-04-06,16.4,16.95,16.021,16.47,52181,15.9970739734412,16.5335612103553,15.6273854956403,16.0653541672302,53495.3080432566,0.0,1.0
2022-04-07,16.4,16.52,16.07,16.42,49742,15.9970739734412,16.1141257342224,15.6751816312926,16.016582600238,50994.8757725546,0.0,1.0
2022-04-08,16.38,16.91,16.1,16.28,83992,15.9775653466443,16.4945439567616,15.704444571488,15.8800222126599,86107.5470606009,0.0,1.0
2022-04-11,15.85,16.48,15.81,16.3,50311,15.460586736527,16.0751084806287,15.4215694829332,15.8995308394568,51578.2074503035,0.0,1.0
2022-04-12,16.04,16.21,15.77,15.85,44744,15.6459186910973,15.8117420188708,15.3825522293395,15.460586736527,45870.9887332072,0.0,1.0
2022-04-13,16.11,16.19,15.99,16.08,26785,15.7824790786755,15.8608526557266,15.6649187130988,15.7530889872813,27340.8472679701,0.07,1.0
2022-04-14,16.1,16.39,16.03,16.03,28474,15.7726823815441,16.0567865983545,15.7041055016243,15.7041055016243,29064.8977079776,0.0,1.0
2022-04-18,16.29,16.47,15.91,16.02,30847,15.9588196270406,16.1351601754057,15.5865451360476,15.6943088044929,31487.1426423398,0.0,1.0
2022-04-19,16.78,17.05,16.19,16.19,57520,16.4388577864789,16.7033686090265,15.8608526557266,15.8608526557266,58713.6656656202,0.0,1.0
2022-04-20,17.29,17.47,16.98,16.98,43345,16.93848934018,17.114829888545,16.6347917291067,16.6347917291067,44244.5034470846,0.0,1.0
2022-04-21,16.75,17.32,16.6207,17.32,20597,16.4094676950847,16.9678794315741,16.2827964011758,16.9678794315741,21024.4327488662,0.0,1.0
2022-04-22,16.22,16.7,16.16,16.63,80794,15.8902427471208,16.3604842094277,15.8314625643325,16.291907329508,82470.6520130065,0.0,1.0
2022-04-25,16.23,16.24,15.7,16.24,49980,15.9000394442522,15.9098361413836,15.3808144962883,15.9098361413836,51017.1941927626,0.0,1.0
2022-04-26,15.62,16.18,15.51,16.18,42697,15.3024409192372,15.8510559585952,15.1946772507919,15.8510559585952,43583.0560313802,0.0,1.0
2022-04-27,15.35,15.75,15.32,15.75,37061,15.0379300966895,15.4297979819453,15.0085400052954,15.4297979819453,37830.0967182469,0.0,1.0
2022-04-28,17.75,17.86,16.55,16.65,87808,17.3891374082241,17.4969010766694,16.2135337524568,16.3115007237707,89630.2078366965,0.0,1.0
2022-04-29,16.31,17.65,16.31,17.59,51944,15.9784130213034,17.2911704369101,15.9784130213034,17.2323902541218,53021.9514835705,0.0,1.0
2022-05-02,16.66,16.76,16.02,16.17,162632,16.3212974209021,16.4192643922161,15.6943088044929,15.8412592614638,166006.969306871,0.0,1.0
2022-05-03,16.87,16.92,16.52,16.78,35217,16.5270280606614,16.5760115463184,16.1841436610626,16.4388577864789,35947.8296896063,0.0,1.0
2022-05-04,17.92,17.99,16.8,16.93,84362,17.5556812594578,17.6242581393775,16.4584511807417,16.5858082434498,86112.6958081199,0.0,1.0
2022-05-05,17.18,17.955,16.77,17.95,189100,16.8307256717346,17.5899696994176,16.4290610893475,17.5850713508519,193024.238132281,0.0,1.0
2022-05-06,17.43,17.46,16.75,16.99,117990,17.0756431000195,17.1050331914136,16.4094676950847,16.6445884262381,120438.550276191,0.0,1.0
2022-05-09,17.08,17.4,16.82,16.99,69856,16.7327587004207,17.0462530086253,16.4780445750044,16.6445884262381,71305.664616439,0.0,1.0
2022-05-10,16.43,17.47,16.18,17.41,51564,16.0959733868801,17.114829888545,15.8510559585952,17.0560497057567,52634.0656533735,0.0,1.0
2022-05-11,16.8,16.96,16.43,16.43,49606,16.4584511807417,16.615198334844,16.0959733868801,16.0959733868801,50635.4328756738,0.0,1.0
2022-05-12,16.47,16.82,16.13,16.77,36035,16.1351601754057,16.4780445750044,15.8020724729383,16.4290610893475,36782.8049767146,0.0,1.0
2022-05-13,16.5,16.64,16.22,16.56,22843,16.1645502667998,16.3017040266394,15.8902427471208,16.2233304495882,23317.0421557679,0.0,1.0
2022-05-16,16.53,16.7338,16.31,16.62,30277,16.193940358194,16.3935970457318,15.9784130213034,16.2821106323766,30905.3138970443,0.0,1.0
2022-05-17,16.93,17.05,16.62,16.83,22935,16.5858082434498,16.7033686090265,16.2821106323766,16.4878412721358,23410.9513567629,0.0,1.0
2022-05-18,16.43,16.8,16.26,16.7,14961,16.0959733868801,16.4584511807417,15.9294295356464,16.3604842094277,15271.4734357327,0.0,1.0
2022-05-19,16.5,16.51,16.15,16.32,27341,16.1645502667998,16.1743469639312,15.8216658672011,15.9882097184348,27908.3854826796,0.0,1.0
2022-05-20,15.86,16.51,15.455,16.51,54983,15.5375616503906,16.1743469639312,15.1407954165692,16.1743469639312,56124.0173729626,0.0,1.0
2022-05-23,15.89,16.35,15.53,15.86,19291,15.5669517417848,16.0175998098289,15.2142706450546,15.5375616503906,19691.3303956099,0.0,1.0
2022-05-24,15.54,15.765,15.3217,15.6303,32693,15.224067342186,15.4444930276424,15.0102054438077,15.3125315172825,33371.45117535,0.0,1.0
2022-05-25,15.67,16.035,15.5,15.54,27234,15.3514244048942,15.70900385019,15.1848805536605,15.224067342186,27799.1649989134,0.0,1.0
2022-05-26,16.04,16.37,15.72,15.77,33544,15.7139021987557,16.0371932040917,15.4004078905511,15.4493913762081,34240.1112845544,0.0,1.0
2022-05-27,16.3,16.38,16.05,16.05,22251,15.968616324172,16.0469899012231,15.7236988958871,15.7236988958871,22712.7568624081,0.0,1.0
2022-05-31,16.11,16.32,15.97,16.11,30418,15.7824790786755,15.9882097184348,15.645325318836,15.7824790786755,31049.2399550911,0.0,1.0
2022-06-01,16.12,16.2958,15.8,15.89,126610,15.7922757758069,15.9645017113768,15.4787814676023,15.5669517417848,129237.434108557,0.0,1.0
2022-06-02,16.73,16.97,16.32,16.4595,48628,16.3898743008219,16.6249950319754,15.9882097184348,16.1248736434177,49637.1372390088,0.0,1.0
2022-06-03,16.37,16.85,16.24,16.58,32672,16.0371932040917,16.5074346663986,15.9098361413836,16.242923843851,33350.0153794706,0.0,1.0
2022-06-06,16.36,16.53,16.005,16.5,41995,16.0273965069603,16.193940358194,15.6796137587958,16.1645502667998,42866.4879977005,0.0,1.0
2022-06-07,16.61,16.74,16.18,16.18,134348,16.2723139352452,16.3996709979533,15.8510559585952,15.8510559585952,137136.014513991,0.0,1.0
2022-06-08,16.32,16.89,16.06,16.59,17120,15.9882097184348,16.5466214549242,15.7334955930185,16.2527205409824,17475.2774025629,0.0,1.0
2022-06-09,15.9,16.35,15.83,16.35,19249,15.5767484389162,16.0175998098289,15.5081715589965,16.0175998098289,19648.4588038513,0.0,1.0
2022-06-10,15.97,16.36,15.5301,15.65,42074,15.645325318836,16.0273965069603,15.214368612026,15.3318310106314,42947.1274202939,0.0,1.0
2022-06-13,15.43,15.9,15.3,15.49,57107,15.1163036737407,15.5767484389162,14.9889466110326,15.1750838565291,58292.0950133272,0.0,1.0
2022-06-14,15.56,15.765,15.355,15.72,29989,15.2436607364488,15.4444930276424,15.0428284452552,15.4004078905511,30611.3372678423,0.0,1.0
2022-06-15,15.76,16.14,15.67,15.76,20125,15.4395946790767,15.8118691700697,15.3514244048942,15.4395946790767,20542.637717674,0.0,1.0
2022-06-16,14.92,15.7,14.84,15.7,48434,14.6166721200396,15.3808144962883,14.5382985429885,15.3808144962883,49439.1113151714,0.0,1.0
2022-06-17,15.28,15.39,15.11,15.11,81248,14.9693532167698,15.0771168852151,14.8028093655361,14.8028093655361,82934.0735048734,0.0,1.0
2022-06-21,15.68,15.87,15.35,15.35,38059,15.3612211020255,15.547358347522,15.0379300966895,15.0379300966895,38848.8073986066,0.0,1.0
2022-06-22,15.62,16.115,15.39,15.5,51184,15.3024409192372,15.7873774272412,15.0771168852151,15.1848805536605,52246.1798231764,0.0,1.0
2022-06-23,15.86,15.89,15.47,15.64,47260,15.5375616503906,15.5669517417848,15.1554904622663,15.3220343135,48240.7482502994,0.0,1.0
2022-06-24,16.0,16.28,15.835,15.835,24221,15.6747154102301,15.9490229299092,15.5130699075622,15.5130699075622,24723.6386663247,0.0,1.0
2022-06-27,16.08,16.15,15.77,15.92,23835,15.7530889872813,15.8216658672011,15.4493913762081,15.596341833179,24329.6283230191,0.0,1.0
2022-06-28,15.73,16.28,15.6706,16.22,12544,15.4102045876825,15.9490229299092,15.352012206722,15.8902427471208,12804.3154052424,0.0,1.0
2022-06-29,15.45,15.8458,15.24,15.77,16998,15.1358970680035,15.5236503404641,14.9301664282442,15.4493913762081,17350.745636026,0.0,1.0
2022-06-30,15.56,16.0608,15.26,15.28,15252,15.2436607364488,15.734279328789,14.949759822507,14.9693532167698,15568.5123214889,0.0,1.0
2022-07-01,15.3,15.65,15.15,15.65,16207,14.9889466110326,15.3318310106314,14.8419961540617,15.3318310106314,16543.3306579052,0.0,1.0
2022-07-05,15.23,15.52,14.9143,15.11,65619,14.9203697311128,15.2044739479232,14.6110880026747,14.8028093655361,66980.7376097418,0.0,1.0
2022-07-06,15.63,15.75,15.05,15.13,51986,15.3122376163686,15.4297979819453,14.7440291827477,14.8224027597989,53064.8230753292,0.0,1.0
2022-07-07,15.7,15.92,15.64,15.77,40354,15.3808144962883,15.596341833179,15.3220343135,15.4493913762081,41191.43366256,0.0,1.0
2022-07-08,17.58,17.8,15.74,15.77,133138,17.2225935569904,17.438120893881,15.4200012848139,15.4493913762081,135900.904370469,0.0,1.0
2022-07-11,16.99,17.4722,16.8,17.32,42930,16.6445884262381,17.116985161914,16.4584511807417,16.9678794315741,43820.8912904222,0.0,1.0
2022-07-12,16.83,17.3599,16.73,16.9,45553,16.4878412721358,17.0069682531284,16.3898743008219,16.5564181520556,46498.3242709668,0.0,1.0
2022-07-13,17.25,17.47,16.76,16.76,36353,16.8993025516544,17.114829888545,16.4192643922161,16.4192643922161,37107.4041714585,0.0,1.0
2022-07-14,17.08,17.25,16.8,16.84,32848,16.8013355803404,16.9685619883415,16.5259038495152,16.5652512396331,33392.8119771912,0.07,1.0
2022-07-15,17.18,17.33,17.02,17.33,18189,16.8997040556352,17.0472567685773,16.7423144951636,17.0472567685773,18490.680012577,0.0,1.0
2022-07-18,17.57,17.74,17.26,17.44,43727,17.2833411092846,17.4505675172857,16.978398835871,17.1554620914015,44452.2494315222,0.0,1.0
2022-07-19,18.02,18.13,17.67,17.8477,30077,17.7259992481109,17.8342045709351,17.3817095845794,17.5565103651781,30575.8525888328,0.0,1.0
2022-07-20,18.46,18.482,17.86,17.86,70906,18.1588205394078,18.1804616039726,17.5686096876394,17.5686096876394,72082.0362291375,0.0,1.0
2022-07-21,18.58,18.65,18.2,18.52,24850,18.2768627097614,18.3457206424678,17.9030625036415,18.2178416245846,25262.1583546396,0.0,1.0
2022-07-22,18.21,18.5,18.17,18.375,21092,17.9128993511709,18.1981679295257,17.873551961053,18.0752073354072,21441.8287330406,0.0,1.0
2022-07-25,18.84,18.85,18.2,18.39,44063,18.5326207455277,18.5424575930572,17.9030625036415,18.0899626067014,44793.8222768807,0.0,1.0
2022-07-26,18.65,18.91,18.55,18.91,24656,18.3457206424678,18.6014786782341,18.247352167173,18.6014786782341,25064.9406998789,0.0,1.0
2022-07-27,19.19,19.2,18.52,18.64,47924,18.8769104090593,18.8867472565888,18.2178416245846,18.3358837949383,48718.8602409556,0.0,1.0
2022-07-28,23.73,23.875,21.65,22.2,223264,23.3428391874402,23.4854734766176,21.2967749013097,21.8378015154308,226967.023053933,0.0,1.0
2022-07-29,24.73,25.37,23.68,23.75,170483,24.3265239403875,24.9560821822738,23.2936549497928,23.3625128824991,173310.605343019,0.0,1.0
2022-08-01,24.49,25.09,24.19,24.82,171280,24.0904395996802,24.6806504514486,23.795334173796,24.4150555681528,174120.824264896,0.0,1.0
2022-08-02,24.35,24.49,23.87,24.14,119996,23.9527237342676,24.0904395996802,23.4805550528528,23.7461499361486,121986.235570355,0.0,1.0
2022-08-03,24.3,24.4,23.58,24.3,97964,23.9035394966202,24.0019079719149,23.1952864744981,23.9035394966202,99588.8161389902,0.0,1.0
2022-08-04,24.94,25.255,23.7156,24.29,142580,24.5330977385065,24.8429584356849,23.3286741269978,23.8937026490907,144944.810390523,0.0,1.0
2022-08-05,24.97,25.24,24.1701,24.65,67743,24.5626082810949,24.8282031643907,23.7757588472123,24.2478291601517,68866.575187861,0.0,1.0
2022-08-08,25.2,25.87,25.045,25.33,238316,24.7888557742728,25.4479245587475,24.6363846375659,24.9167347921559,242268.673257315,0.0,1.0
2022-08-09,24.38,25.38,24.36,25.28,44724,23.982234276856,24.9659190298033,23.962560581797,24.8675505545086,45465.7855232554,0.0,1.0
2022-08-10,25.25,25.62,24.86,24.86,104159,24.8380400119201,25.2020033705107,24.4544029582707,24.4544029582707,105886.565475288,0.0,1.0
2022-08-11,25.85,25.92,24.99,25.3,134232,25.4282508636886,25.4971087963949,24.5822819761538,24.8872242495675,136458.351720723,0.0,1.0
2022-08-12,26.74,27.15,25.86,25.9,169636,26.3037302938117,26.7070410425201,25.438087711218,25.4774351013359,172449.557128677,0.0,1.0
2022-08-15,26.92,27.66,26.79,26.79,108596,26.4807935493422,27.2087202665232,26.352914531459,26.352914531459,110397.156888549,0.0,1.0
2022-08-16,27.31,27.73,26.56,26.66,91895,26.8644306029917,27.2775781992295,26.1266670382812,26.2250355135759,93419.1566197021,0.0,1.0
2022-08-17,26.29,27.15,26.05,27.15,74241,25.8610721549854,26.7070410425201,25.624987814278,26.7070410425201,75472.3500364907,0.0,1.0
2022-08-18,27.24,27.24,26.1,26.35,102018,26.7955726702853,26.7955726702853,25.6741720519254,25.9200932401622,103710.055171977,0.0,1.0
2022-08-19,27.64,27.65,26.93,27.05,131662,27.1890465714643,27.1988834189937,26.4906303968717,26.6086725672253,133845.72608807,0.0,1.0
2022-08-22,26.27,27.64,26.12,27.64,126965,25.8413984599264,27.1890465714643,25.6938457469843,27.1890465714643,129070.822353997,0.0,1.0
2022-08-23,26.58,27.15,26.3237,26.41,56541,26.1463407333401,26.7070410425201,25.8942223311597,25.9791143253391,57478.7805042123,0.0,1.0
2022-08-24,27.07,27.27,26.2444,26.39,100275,26.6283462622843,26.8250832128738,25.816216130251,25.9594406302801,101938.146036679,0.0,1.0
2022-08-25,27.87,27.915,27.2,27.2,142001,27.4152940646422,27.4595598785248,26.7562252801674,26.7562252801674,144356.207183789,0.0,1.0
2022-08-26,26.7,28.2499,26.4,28.0,160684,26.2643829036938,27.7889959022869,25.9692774778096,27.5431730825253,163349.080605911,0.0,1.0
2022-08-29,26.74,27.85,26.69,26.92,149670,26.3037302938117,27.3956203695832,26.2545460561643,26.4807935493422,152152.404061927,0.0,1.0
2022-08-30,26.82,27.24,25.67,27.03,137018,26.3824250740475,26.7955726702853,25.251187608158,26.5889988721664,139290.559896821,0.0,1.0
2022-08-31,28.42,28.57,26.85,26.86,224138,27.9563206787632,28.1038733917053,26.4119356166359,26.4217724641654,227855.519086205,0.0,1.0
2022-09-01,28.19,29.61,27.7,28.47,267067,27.7300731855853,29.1269055347705,27.2480676566411,28.0055049164106,271496.533010001,0.0,1.0
2022-09-02,26.4,28.99,26.0784,28.57,96828,25.9692774778096,28.5170209879432,25.6529244612617,28.1038733917053,98433.9746142067,0.0,1.0
2022-09-06,26.03,27.1,25.62,26.38,108235,25.6053141192191,26.6578568048727,25.2020033705107,25.9496037827506,110030.169396958,0.0,1.0
2022-09-07,26.35,26.83,25.43,26.06,73867,25.9200932401622,26.3922619215769,25.0151032674507,25.6348246618075,75092.1469288596,0.0,1.0
2022-09-08,26.81,26.93,25.75,25.85,170659,26.372588226518,26.4906303968717,25.3298823883938,25.4282508636886,173489.524452492,0.0,1.0
2022-09-09,26.17,27.11,25.745,26.97,136475,25.7430299846317,26.6676936524022,25.3249639646291,26.5299777869896,138738.553780661,0.0,1.0
2022-09-12,26.26,26.89,26.0401,26.49,139940,25.831561612397,26.4512830067538,25.6152493352238,26.0578091055748,142261.023748421,0.0,1.0
2022-09-13,26.3,26.41,25.5,25.75,58261,25.8709090025148,25.9791143253391,25.083961200157,25.3298823883938,59227.3081649762,0.0,1.0
2022-09-14,26.38,26.49,25.82,26.08,64224,25.9496037827506,26.0578091055748,25.3987403211001,25.6544983568664,65289.2095842403,0.0,1.0
2022-09-15,26.29,26.98,26.03,26.38,54502,25.8610721549854,26.539814634519,25.6053141192191,25.9496037827506,55405.9619575277,0.0,1.0
2022-09-16,25.58,25.99,25.41,25.76,50439,25.1626559803928,25.5659667291012,24.9954295723917,25.3397192359233,51275.5736518979,0.0,1.0
2022-09-19,25.49,25.5,24.9263,25.23,69411,25.0741243526275,25.083961200157,24.5196212573911,24.8183663168612,70562.2403844622,0.0,1.0
2022-09-20,25.05,25.335,24.81,25.06,39592,24.6413030613307,24.9216532159207,24.4052187206233,24.6511399088602,40248.666944744,0.0,1.0
2022-09-21,25.33,25.745,24.99,25.12,46593,24.9167347921559,25.3249639646291,24.5822819761538,24.710160994037,47365.7844755623,0.0,1.0
2022-09-22,25.04,25.24,24.6098,25.24,49051,24.6314662138012,24.8282031643907,24.2082850330833,24.8282031643907,49864.5524930956,0.0,1.0
2022-09-23,24.47,24.895,24.0,24.66,55304,24.0707659046212,24.4888319246238,23.608434070736,24.2576660076812,56221.2638086514,0.0,1.0
2022-09-26,24.56,24.98,24.1468,24.53,63609,24.1592975323865,24.5724451286244,23.7528389924687,24.1297869897981,64664.0092869322,0.0,1.0
2022-09-27,24.7,25.32,24.56,24.73,75136,24.2970133977991,24.9068979446265,24.1592975323865,24.3265239403875,76382.1943715975,0.0,1.0
2022-09-28,25.42,25.53,24.5,24.65,114701,25.0052664199212,25.1134717427454,24.1002764472096,24.2478291601517,116603.413498411,0.0,1.0
2022-09-29,24.5,25.3,24.15,25.26,43404,24.1002764472096,24.8872242495675,23.7559867836781,24.8478768594496,44123.8922022043,0.0,1.0
2022-09-30,25.25,25.74,24.31,24.57,190927,24.8380400119201,25.3200455408643,23.9133763441497,24.169134379916,194093.686445725,0.0,1.0
2022-10-03,26.18,26.63,25.25,25.65,89070,25.7528668321612,26.1955249709875,24.8380400119201,25.2315139130991,90547.3015954826,0.0,1.0
2022-10-04,26.65,27.09,26.28,26.69,64204,26.2151986660464,26.6480199573432,25.8512353074559,26.2545460561643,65268.8778672547,0.0,1.0
2022-10-05,26.33,26.3882,25.64,26.17,34984,25.9004195451033,25.9576699977248,25.2216770655696,25.7430299846317,35564.2393512559,0.0,1.0
2022-10-06,27.12,27.355,26.34,26.34,50730,26.6775304999317,26.9086964168743,25.9102563926327,25.9102563926327,51571.4001340387,0.0,1.0
2022-10-07,26.21,27.11,25.79,26.6,63706,25.7823773747496,26.6676936524022,25.3692297785117,26.166014428399,64762.6181143125,0.0,1.0
2022-10-10,26.34,26.55,26.0334,26.21,44508,25.9102563926327,26.1168301907517,25.6086586473791,25.7823773747496,45246.2029798108,0.0,1.0
2022-10-11,27.06,27.31,26.35,26.511,82186,26.6185094147548,26.8644306029917,25.9200932401622,26.0784664853867,83549.1246090305,0.0,1.0
2022-10-12,26.69,27.15,26.56,27.15,39720,26.2545460561643,26.7070410425201,26.1266670382812,26.7070410425201,40378.789933452,0.0,1.0
2022-10-13,27.17,27.1864,25.98,26.12,52647,26.7955726702853,26.8117466633583,25.621971953405,25.7600426259791,53382.66166583,0.07,1.0
2022-10-14,26.32,27.988,26.027,27.33,56674,25.9572864439422,27.6022998857544,25.6683242506263,26.9533677246558,57465.9328594079,0.0,1.0
2022-10-17,27.36,27.46,26.29,26.39,79901,26.9829542973503,27.0815762063318,25.9276998712478,26.0263217802293,81017.4948194858,0.0,1.0
2022-10-18,27.65,27.98,27.05,27.53,49970,27.2689578333967,27.5944101330358,26.6772263795075,27.1506115426189,50668.2546667716,0.0,1.0
2022-10-19,28.125,28.35,27.33,27.52,72060,27.7374119010591,27.9593111962676,26.9533677246558,27.1407493517207,73066.9287830208,0.0,1.0
2022-10-20,27.72,28.79,27.53,28.32,50766,27.3379931696838,28.3932475957863,27.1506115426189,27.9297246235731,51475.3775547994,0.0,1.0
2022-10-21,29.12,29.42,27.63,27.63,89293,28.7186998954254,29.0145656223701,27.2492334516004,27.2492334516004,90540.7337194323,0.0,1.0
2022-10-24,30.35,30.73,28.71,29.24,162567,29.9317493758984,30.3065126300283,28.3143500686011,28.8370461862033,164838.626304043,0.0,1.0
2022-10-25,30.59,31.4,30.3015,30.6,74208,30.1684419574541,30.9672794202046,29.8839177500424,30.1783041483523,75244.9438125232,0.0,1.0
2022-10-26,30.86,31.47,30.52,30.9,78095,30.4347211117043,31.0363147564917,30.099406621167,30.4741698752969,79186.258719262,0.0,1.0
2022-10-27,32.13,33.89,31.5001,33.5,143360,31.6872193557699,33.4229649538451,31.0659999510951,33.038339508817,145363.237723201,0.0,1.0
2022-10-28,34.52,34.52,32.335,32.65,161749,34.0442829804288,34.0442829804288,31.8893942691821,32.2000532824739,164009.195999512,0.0,1.0
2022-10-31,32.41,35.595,32.35,34.9,149898,31.9633607009182,35.1044685019804,31.9041875555293,34.4190462345586,151992.596318585,0.0,1.0
2022-11-01,34.8,34.8687,31.7886,32.51,122888,34.3204243255771,34.3881775770474,31.3505241585069,32.0619826098998,124605.17269342,0.0,1.0
2022-11-02,33.39,34.9,33.1,34.9,79399,32.9298554089373,34.4190462345586,32.6438518728909,34.4190462345586,80508.4801338202,0.0,1.0
2022-11-03,34.04,34.37,32.6331,33.09,73718,33.5708978173174,33.8963501169565,32.183386179856,32.6339896819927,74748.0968085863,0.0,1.0
2022-11-04,34.65,35.87,34.0221,34.57,95911,34.1724914621048,35.3756787516796,33.5532444956097,34.0935939349195,97251.2101930102,0.0,1.0
2022-11-07,35.01,35.7499,34.3769,35.0,103208,34.5275303344383,35.2572338389928,33.9031550286762,34.5176681435402,104650.174657758,0.0,1.0
2022-11-08,35.0,35.7959,34.67,35.14,44358,34.5176681435402,35.3025999171243,34.1922158439011,34.6557388161144,44977.8355114799,0.0,1.0
2022-11-09,34.25,35.24,34.01,34.48,52020,33.7780038261786,34.7543607250959,33.5413112446229,34.0048342168362,52746.9002954864,0.0,1.0
2022-11-10,35.44,35.65,34.42,35.65,53042,34.951604543059,35.1587105519202,33.9456610714472,35.1587105519202,53783.1811894115,0.0,1.0
2022-11-11,37.5,37.82,35.05,35.5,157694,36.9832158680788,37.2988059768197,34.566979098031,35.0107776884479,159897.533548566,0.0,1.0
2022-11-14,37.2,38.49,36.7162,37.5,106042,36.6873501411341,37.9595727669961,36.2102173454814,36.9832158680788,107523.775492771,0.0,1.0
2022-11-15,36.87,38.29,36.73,37.3,67550,36.361897841495,37.762328949033,36.2238271689209,36.7859720501157,68493.9083998483,0.0,1.0
2022-11-16,35.8,37.14,35.57,36.87,65240,35.3066434153925,36.6281769957452,35.079813024735,36.361897841495,66151.6296670037,0.0,1.0
2022-11-17,36.88,36.9,34.99,35.29,49235,36.3717600323932,36.3914844141895,34.507805952642,34.8036716795867,49922.9841608664,0.0,1.0
2022-11-18,37.32,37.4663,36.53,36.94,43903,36.805696431912,36.949980284752,36.0265833509578,36.4309331777821,44516.4775792529,0.0,1.0
2022-11-21,37.06,37.7666,36.1437,36.88,49567,36.54927946856,37.2461418774236,35.6456069165621,36.3717600323932,50259.6233553705,0.0,1.0
2022-11-22,37.3,37.42,36.6,37.28,46764,36.7859720501157,36.9043183408935,36.0956186872449,36.7662476683194,47417.4556981569,0.0,1.0
2022-11-23,37.22,37.33,36.61,37.06,29842,36.7070745229304,36.8155586228101,36.105480878143,36.54927946856,30258.9965132239,0.0,1.0
2022-11-25,37.76,38.0073,36.97,37.35,37238,37.2396328314308,37.4835248123421,36.4605197504766,36.8352830046065,37758.3443522361,0.0,1.0
2022-11-28,34.48,37.3155,34.28,37.29,133607,34.0048342168362,36.8012584460078,33.8075903988731,36.7761098592175,135473.954397905,0.0,1.0
2022-11-29,35.07,35.39,34.3781,34.76,70899,34.5867034798273,34.9022935885682,33.904338491584,34.2809755619845,71889.705575734,0.0,1.0
2022-11-30,34.44,35.275,33.91,35.12,83367,33.9653854532435,34.7888783932394,33.4426893356414,34.636014434318,84531.9268922302,0.0,1.0
2022-12-01,36.28,36.96,34.36,34.36,73433,35.7800285785039,36.4506575595784,33.8864879260583,33.8864879260583,74459.1143675212,0.0,1.0
2022-12-02,36.2,36.49,35.2091,35.83,62579,35.7011310513187,35.9871345873652,34.7238865552206,35.336229988087,63453.4462435841,0.0,1.0
2022-12-05,35.44,37.04,35.31,36.2,60665,34.951604543059,36.5295550867637,34.823396061383,35.7011310513187,61512.7010077985,0.0,1.0
2022-12-06,33.63,35.7,33.62,35.55,48171,33.166547990493,35.208021506411,33.1566857995949,35.0600886429387,48844.1163808896,0.0,1.0
2022-12-07,34.01,34.09,32.3428,33.62,62478,33.5413112446229,33.6202087718081,31.8970867780826,33.1566857995949,63351.0349223644,0.0,1.0
2022-12-08,34.4,34.8743,34.12,34.21,43016,33.9259366896509,34.3937004039504,33.6497953445026,33.738555062586,43617.0831047798,0.0,1.0
2022-12-09,33.66,34.34,33.29,34.26,55200,33.1961345631875,33.866763544262,32.8312334999558,33.7878660170768,55971.335953688,0.0,1.0
2022-12-12,34.04,34.45,33.29,33.83,39570,33.5708978173174,33.9752476441417,32.8312334999558,33.3637918084561,40122.9305015839,0.0,1.0
2022-12-13,34.68,35.53,34.19,35.01,54378,34.2020780347992,35.0403642611424,33.7188306807897,34.5275303344383,55137.8497552472,0.0,1.0
2022-12-14,33.76,34.8599,33.48,34.4,70490,33.294756472169,34.379498849057,33.0186151270207,33.9259366896509,71474.9904234686,0.0,1.0
2022-12-15,33.94,34.275,32.91,33.48,46209,33.4722759083358,33.802659303424,32.4564702458259,33.0186151270207,46854.7004181878,0.0,1.0
2022-12-16,33.73,33.99,33.03,33.49,59367,33.2651698994746,33.5215868628266,32.5748165366038,33.0284773179189,60196.5634341049,0.0,1.0
2022-12-19,33.04,33.74,32.57,33.5,49841,32.5846787275019,33.2750320903727,32.1211557552887,33.038339508817,50537.4520881841,0.0,1.0
2022-12-20,33.0,33.4199,32.52,32.8,122080,32.5452299639093,32.9593433597228,32.0718448007979,32.3479861459462,123785.882123664,0.0,1.0
2022-12-21,33.35,34.31,33.1,33.15,31796,32.8904066453447,33.8371769715675,32.6438518728909,32.6931628273816,32240.3006881062,0.0,1.0
2022-12-22,32.85,34.0974,31.2,33.4,87984,32.397297100437,33.6275067930728,30.7700356022415,32.9397175998355,89213.442437487,0.0,1.0
2022-12-23,33.05,33.94,31.63,32.7,58086,32.5945409184001,33.4722759083358,31.1941098108622,32.2493642369647,58897.6634095275,0.0,1.0
2022-12-27,32.31,33.09,32.215,33.03,36605,31.8647387919367,32.6339896819927,31.7710479784042,32.5748165366038,37116.499141028,0.0,1.0
2022-12-28,31.82,32.65,31.755,32.45,47412,31.3814914379271,32.2000532824739,31.3173871970891,32.0028094645108,48074.5105115263,0.0,1.0
2022-12-29,32.44,32.7,31.84,31.84,50826,31.9929472736127,32.2493642369647,31.4012158197234,31.4012158197234,51536.2159634446,0.0,1.0
2022-12-30,32.92,33.06,32.02,32.28,57845,32.4663324367241,32.6044031092982,31.5787352558902,31.8351522192422,58653.2958014688,0.0,1.0
2023-01-03,32.75,33.31,32.41,33.27,63933,32.2986751914555,32.8509578817521,31.9633607009182,32.8115091181595,64826.3663320132,0.0,1.0
2023-01-04,32.88,33.26,32.51,32.96,52903,32.4268836731315,32.8016469272613,32.0619826098998,32.5057812003167,53642.2388760498,0.0,1.0
2023-01-05,31.31,32.68,31.31,32.66,60728,30.8785197021212,32.2296398551684,30.8785197021212,32.2099154733721,61576.5813368762,0.0,1.0
2023-01-06,32.25,33.1819,31.595,31.65,50287,31.8055656465477,32.7246232163467,31.1595921427186,31.2138341926585,50989.6842591143,0.0,1.0
2023-01-09,33.84,34.26,32.16,32.67,107895,33.3736539993543,33.7878660170768,31.7168059284643,32.2197776642702,109402.668346434,0.0,1.0
2023-01-10,34.42,35.075,33.93,34.03,55747,33.9456610714472,34.5916345752763,33.4624137174377,33.5610356264192,56525.9794458378,0.0,1.0
2023-01-11,34.39,35.1391,33.4266,34.49,43243,33.9160744987528,34.6548512189335,32.9659510276246,34.0146964077343,43847.2550841545,0.0,1.0
2023-01-12,34.62,35.0,34.205,34.6,50637,34.2119402256974,34.587461233374,33.8018317567874,34.1921759621355,51240.9681659399,0.07,1.0
2023-01-13,34.99,34.99,34.51,34.62,50461,34.5775791015931,34.5775791015931,34.1032367761068,34.2119402256974,51062.8689421074,0.0,1.0
2023-01-17,36.21,37.4874,35.14,35.14,96017,35.7831991788707,37.045542692571,34.7258110783075,34.7258110783075,97162.2339472925,0.0,1.0
2023-01-18,35.39,36.893,35.17,36.33,44473,34.9728643728316,36.4581487795105,34.7554574736504,35.9017847602422,45003.4476221705,0.0,1.0
2023-01-19,35.55,35.66,34.2952,35.02,62021,35.130978481327,35.2396819309177,33.8909685854517,34.607225496936,62760.7497801956,0.0,1.0
2023-01-20,36.53,36.53,35.55,35.55,92187,36.0994273958615,36.0994273958615,35.130978481327,35.130978481327,93286.5519741199,0.0,1.0
2023-01-23,37.49,37.58,36.25,36.35,85567,37.0481120468341,37.1370512328627,35.8227277059945,35.9215490238042,86587.5925322389,0.0,1.0
2023-01-24,37.2,37.56,36.7686,37.21,34233,36.7615302251861,37.1172869693008,36.3352150601553,36.7714123569671,34641.310962826,0.0,1.0
2023-01-25,37.23,37.23,36.2,36.97,29106,36.791176620529,36.791176620529,35.7733170470897,36.5342411942239,29453.1591412968,0.0,1.0
2023-01-26,37.0,37.5,36.23,37.43,37648,36.5638875895668,37.057994178615,35.8029634424326,36.9888192561483,38097.0430616211,0.0,1.0
2023-01-27,36.22,37.0,35.475,36.91,56462,35.7930813106516,36.5638875895668,35.0568624929698,36.4749484035381,57135.4453183503,0.0,1.0
2023-01-30,36.73,36.9,35.61,35.82,67702,36.2970700314808,36.4650662717572,35.1902712720128,35.3977960394131,68509.5093858338,0.0,1.0
2023-01-31,39.44,40.41,36.31,36.97,232586,38.975127744122,39.9336945268756,35.8820204966803,36.5342411942239,235360.148149442,0.0,1.0
2023-02-01,39.3,39.645,38.08,39.58,104760,38.8367778991886,39.1777114456318,37.6311578219109,39.1134775890555,106009.515276653,0.0,1.0
2023-02-02,38.77,40.17,38.7503,39.08,70402,38.3130249147975,39.6965233641324,38.293557115189,38.6193710000073,71241.7133878093,0.0,1.0
2023-02-03,38.82,39.67,36.54,38.33,106647,38.3624355737023,39.2024167750842,36.1093095276425,37.878211116435,107919.022295811,0.0,1.0
2023-02-06,38.64,39.55,38.39,38.82,69293,38.1845572016449,39.0838311937127,37.9375039071208,38.3624355737023,70119.4858921832,0.0,1.0
2023-02-07,39.66,39.9,38.01,38.59,112987,39.1925346433033,39.4297058060464,37.5619828994442,38.1351465427401,114334.642063413,0.0,1.0
2023-02-08,39.95,40.08,39.04,39.56,77216,39.4791164649512,39.6075841781037,38.5798424728835,39.0937133254936,78136.9867468693,0.0,1.0
2023-02-09,40.1,42.0,39.71,40.08,182351,39.6273484416657,41.5049534800488,39.2419453022081,39.6075841781037,184525.974801574,0.0,1.0
2023-02-10,39.49,40.5452,38.2,39.72,79276,39.0245384030269,40.0673009485542,37.7497434032825,39.251827433989,80221.5572076357,0.0,1.0
2023-02-13,38.62,40.15,38.05,39.55,120195,38.164792938083,39.6767591005705,37.6015114265681,39.0838311937127,121628.61482128,0.0,1.0
2023-02-14,38.67,39.3,37.17,38.43,72884,38.2142035969878,38.8367778991886,36.7318838298432,37.9770324342447,73753.3172148107,0.0,1.0
2023-02-15,39.52,39.97,38.54,38.54,150977,39.0541847983698,39.4988807285131,38.0857358838353,38.0857358838353,152777.764298618,0.0,1.0
2023-02-16,39.6,39.93,38.6401,39.46,72343,39.1332418526175,39.4593522013893,38.1846560229627,38.994892007684,73205.8644870073,0.0,1.0
2023-02-17,39.0,39.59,38.1353,39.43,64357,38.5403139457596,39.1233597208365,37.6858060106597,38.9652456123411,65124.6122056085,0.0,1.0
2023-02-21,38.62,39.9499,38.56,38.94,104963,38.164792938083,39.4790176436334,38.1055001473972,38.4810211550738,106214.936540505,0.0,1.0
2023-02-22,38.28,38.85,37.69,38.34,101002,37.8288004575302,38.3920819690452,37.2457546824533,37.888093248216,102206.692076866,0.0,1.0
2023-02-23,33.86,40.0813,32.75,39.58,518948,33.4608982103441,39.6088688552353,32.3639815826571,39.1134775890555,525137.704598974,0.0,1.0
2023-02-24,33.73,34.59,33.0,34.01,117709,33.3324304971916,34.1822938303545,32.6110348771812,33.6091301870586,119112.963284646,0.0,1.0
2023-02-27,34.56,34.88,33.33,33.54,77451,34.1526474350116,34.4688756520025,32.937145225953,33.1446699933533,78374.789687782,0.0,1.0
2023-02-28,35.52,35.67,34.6,34.92,79639,35.1013320859842,35.2495640626986,34.1921759621355,34.5084041791263,80588.8868567902,0.0,1.0
2023-03-01,36.77,37.19,34.95,35.06,141471,36.3365985586047,36.7516480934051,34.5380505744692,34.6467540240598,143158.382356847,0.0,1.0
2023-03-02,36.93,36.96,36.16,36.4,43600,36.4947126671001,36.524359062443,35.7337885199658,35.970959682709,44120.034994865,0.0,1.0
2023-03-03,37.04,37.27,36.44,36.93,47009,36.6034161166907,36.8307051476529,36.0104882098328,36.4947126671001,47569.6955292112,0.0,1.0
2023-03-06,36.84,37.8684,36.51,37.11,100458,36.4057734810714,37.4220519134257,36.0796631322996,36.6725910391574,101656.203566838,0.0,1.0
2023-03-07,36.7,37.2,36.385,37.1,143336,36.2674236361379,36.7615302251861,35.9561364850375,36.6627089073765,145045.626973027,0.0,1.0
2023-03-08,37.47,37.5,36.13,36.57,88794,37.0283477832721,37.057994178615,35.704142124623,36.1389559229854,89853.0822783039,0.0,1.0
2023-03-09,36.68,37.5,36.51,37.5,85990,36.247659372576,37.057994178615,36.0796631322996,37.057994178615,87015.6378258817,0.0,1.0
2023-03-10,34.11,36.585,33.832,36.51,134316,33.7079515048682,36.1537791206568,33.4332282413574,36.0796631322996,135918.041751612,0.0,1.0
2023-03-13,32.41,33.835,32.3,33.58,139671,32.0279891021043,33.4361928808917,31.9192856525137,33.1841985204771,141336.913022197,0.0,1.0
2023-03-14,34.28,34.96,33.052,33.2,64350,33.8759477451446,34.5479327062502,32.6624219624422,32.8086775128005,65117.5287137515,0.0,1.0
2023-03-15,32.53,33.51,31.72,33.5,65789,32.1465746834759,33.1150235980104,31.3461220092178,33.1051414662294,66573.6922540637,0.0,1.0
2023-03-16,33.79,34.105,31.71,31.97,67440,33.3917232878774,33.7030104389777,31.3362398774369,31.5931753037419,68244.3844049013,0.0,1.0
2023-03-17,32.52,33.65,32.4,33.43,71442,32.136692551695,33.2533734429439,32.0181069703234,33.0359665437627,72294.1178922739,0.0,1.0
2023-03-20,32.7,33.23,32.52,33.0,69334,32.3145709237523,32.8383239081434,32.136692551695,32.6110348771812,70160.9749159168,0.0,1.0
2023-03-21,33.75,33.96,32.97,33.31,45723,33.3521947607535,33.5597195281538,32.5813884818383,32.9173809623911,46268.3568823444,0.0,1.0
2023-03-22,32.52,33.825,32.33,33.67,49146,32.136692551695,33.4263107491108,31.9489320478566,33.2731377065058,49732.1844004045,0.0,1.0
2023-03-23,32.28,33.36,32.04,32.84,33221,31.8995213889518,32.9667916212959,31.6623502262087,32.4529207686858,33617.2404257893,0.0,1.0
2023-03-24,33.78,33.94,31.81,32.45,102226,33.3818411560964,33.5399552645918,31.4350611952465,32.0675176292282,103445.291224428,0.0,1.0
2023-03-27,34.32,34.625,33.49,34.0,73192,33.9154762722685,34.2168812915879,33.0952593344485,33.5992480552776,74064.9908565174,0.0,1.0
2023-03-28,34.57,35.19,33.6195,34.2,159956,34.1625295667926,34.7752217372123,33.223232941012,33.7968906908969,161863.860496299,0.0,1.0
2023-03-29,35.55,35.68,35.04,35.04,91999,35.130978481327,35.2594461944796,34.6269897604979,34.6269897604979,93096.3096213898,0.0,1.0
2023-03-30,36.27,36.89,35.44,36.0,662635,35.8424919695565,36.4551841399762,35.0222750317364,35.5756744114704,670538.518092256,0.0,1.0
2023-03-31,37.58,37.58,35.82,36.39,145733,37.1370512328627,37.1370512328627,35.3977960394131,35.961077550928,147471.216970337,0.0,1.0
2023-04-03,37.12,37.72,36.935,37.38,113386,36.6824731709384,37.2754010777962,36.4996537329906,36.9394085972435,114738.401099261,0.0,1.0
2023-04-04,35.23,37.07,34.68,37.07,106155,34.8147502643362,36.6330625120336,34.2712330163832,36.6330625120336,107421.154011007,0.0,1.0
2023-04-05,34.13,35.12,33.82,35.03,77750,33.7277157684302,34.7060468147456,33.4213696832203,34.6171076287169,78677.3559828154,0.0,1.0
2023-04-06,32.78,34.11,32.705,34.11,77743,32.393627978,33.7079515048682,32.3195119896428,33.7079515048682,78670.2724909586,0.0,1.0
2023-04-10,33.87,34.12,32.36,32.36,97462,33.4707803421251,33.7178336366492,31.9785784431995,31.9785784431995,98624.4690520536,0.0,1.0
2023-04-11,35.05,35.17,34.1,34.21,62777,34.6368718922788,34.7554574736504,33.6980693730873,33.8067728226779,63525.7669007488,0.0,1.0
2023-04-12,35.02,35.415,34.74,35.38,32881,34.607225496936,34.997569702284,34.330525807069,34.9629822410507,33273.1851070219,0.0,1.0
2023-04-13,35.21,35.43,34.79,35.22,27439,34.864160923241,35.0820000428977,34.44828624026,34.8740627014072,27711.1843341672,0.07,1.0
2023-04-14,34.66,35.56,32.91,35.25,43543,34.3195631240992,35.2107231590585,32.5867519450117,34.9037680359059,43974.9298247984,0.0,1.0
2023-04-17,34.35,35.0,34.21,34.67,47459,34.0126080009466,34.6562235817505,33.8739831066196,34.3294649022654,47929.7750397332,0.0,1.0
2023-04-18,33.47,34.68,33.3985,34.68,79103,33.1412515223197,34.3393666804317,33.0704538084313,34.3393666804317,79887.6713577618,0.0,1.0
2023-04-19,33.1,33.5,32.73,33.41,57378,32.7748857301698,33.1709568568183,32.4085199380198,33.0818408533224,57947.1677074909,0.0,1.0
2023-04-20,32.83,33.2,32.465,32.83,63537,32.507537719682,32.8739035118319,32.1461228166152,32.507537719682,64167.2626203571,0.0,1.0
2023-04-21,32.76,33.12,32.28,33.12,61312,32.4382252725185,32.7946892865022,31.9629399205402,32.7946892865022,61920.1914755077,0.0,1.0
2023-04-24,33.0,33.165,31.85,32.5,124048,32.6758679485076,32.8392472882502,31.537163459393,32.1807790401969,125278.508483719,0.0,1.0
2023-04-25,31.3,32.64,31.08,32.64,265385,30.9925656602512,32.3194039345239,30.7747265405945,32.3194039345239,268017.51720263,0.0,1.0
2023-04-26,30.63,30.96,30.11,30.96,136135,30.3291465231148,30.6559052025999,29.8142540584717,30.6559052025999,137485.406878234,0.0,1.0
2023-04-27,37.11,37.94,35.78,37.8,255942,36.7454987748218,37.5673463626176,35.4285622787152,37.4287214682906,258480.846271927,0.0,1.0
2023-04-28,40.63,41.18,37.39,37.88,207459,40.2309246893292,40.775522488471,37.0227485634758,37.5079356936203,209516.913545756,0.0,1.0
2023-05-01,42.55,42.72,40.38,40.38,215491,42.1320660972424,42.3003963260681,39.9833802351739,39.9833802351739,217628.587898758,0.0,1.0
2023-05-02,43.58,44.4069,42.24,42.55,216777,43.1519492483625,43.9707272849268,41.8251109740898,42.1320660972424,218927.3445245,0.0,1.0
2023-05-03,42.95,44.8,42.83,43.93,137449,42.528137223891,44.3599661846407,42.4093158858964,43.49851148418,138812.441253214,0.0,1.0
2023-05-04,41.81,43.06,40.99,42.66,88921,41.3993345129425,42.6370567837194,40.587388703313,42.2409856570708,89803.0621443377,0.0,1.0
2023-05-05,43.22,43.99,42.1916,42.52,117220,42.7954852343788,43.5579221531773,41.7771863677653,42.1023607627438,118382.777347975,0.0,1.0
2023-05-08,43.0,43.5,42.408,43.41,75755,42.5776461147221,43.0727350230328,41.9914608472822,42.9836190195368,76506.4604845232,0.0,1.0
2023-05-09,44.1,44.1989,42.42,42.83,81122,43.6668417130057,43.7647702990695,42.0033429810816,42.4093158858964,81926.6990617846,0.0,1.0
2023-05-10,45.25,45.25,43.205,44.42,133016,44.8055462021203,44.8055462021203,42.7806325671295,43.9836986143245,134335.467596982,0.0,1.0
2023-05-11,44.48,45.35,44.02,44.93,88130,44.0431092833218,44.9045639837825,43.5876274876759,44.4886893008014,89004.2157283485,0.0,1.0
2023-05-12,44.7,46.43,44.027,44.5,134048,44.2609484029785,45.9739560257336,43.5945587323923,44.0629128396542,135377.704640346,0.0,1.0
2023-05-15,44.27,44.82,42.95,44.82,115602,43.8351719418313,44.3797697409731,42.528137223891,44.3797697409731,116748.727409833,0.0,1.0
2023-05-16,44.43,44.82,43.81,43.97,89589,43.9936003924907,44.3797697409731,43.3796901461854,43.5381185968449,90477.6884476003,0.0,1.0
2023-05-17,46.24,46.26,44.95,44.97,115993,45.7858222405755,45.805625796908,44.5084928571339,44.5282964134663,117143.605979557,0.0,1.0
2023-05-18,45.5,46.61,45.45,46.24,126516,45.0530906562757,46.1521880327255,45.0035817654446,45.7858222405755,127770.990095174,0.0,1.0
2023-05-19,45.74,46.2,45.32,45.96,80936,45.2907333322648,45.7462151279107,44.8748586492838,45.5085724519215,81738.8540132715,0.0,1.0
2023-05-22,48.08,48.19,45.9,45.9,170832,47.607749423159,47.7166689829874,45.4491617829242,45.4491617829242,172526.58778288,0.0,1.0
2023-05-23,47.34,48.63,47.01,47.84,102447,46.8750178388591,48.1523472223008,46.548259159374,47.3701067471698,103463.234865791,0.0,1.0
2023-05-24,46.52,47.5,45.98,47.11,64210,46.0630720292295,47.0334462895186,45.528376008254,46.6472769410362,64846.9385216982,0.0,1.0
2023-05-25,47.96,48.22,46.29,46.88,63399,47.4889280851644,47.746374317486,45.8353311314066,46.4195360432133,64027.8937133957,0.0,1.0
2023-05-26,49.35,49.78,47.975,48.17,190291,48.8652752502682,49.2910517114154,47.5037807524137,47.6968654266549,192178.61358406,0.0,1.0
2023-05-30,49.37,51.95,49.23,50.0,171697,48.8850788066007,51.439737573484,48.7464539122737,49.5088908310722,173400.168250428,0.0,1.0
2023-05-31,49.19,49.49,47.9752,49.35,119063,48.7068467996088,49.0039001445952,47.5039787879771,48.8652752502682,120244.059199641,0.0,1.0
2023-06-01,50.37,50.53,49.0,49.37,123220,49.8752566232221,50.0336850738815,48.5187130144507,48.8850788066007,124442.295041951,0.0,1.0
2023-06-02,52.6,52.69,50.53,51.0,176341,52.0833531542879,52.1724691577838,50.0336850738815,50.4990686476936,178090.234945566,0.0,1.0
2023-06-05,51.81,54.35,51.2501,52.41,318318,51.301112679157,53.8161643333754,50.7467121196306,51.8952193691298,321475.5922185,0.0,1.0
2023-06-06,55.39,55.39,51.62,51.62,195653,54.8459492626617,54.8459492626617,51.1129788939989,51.1129788939989,197593.802563243,0.0,1.0
2023-06-07,56.36,57.45,55.171,55.92,220378,55.8064217447845,56.8857155649019,54.6291003208216,55.3707435054711,222564.065060501,0.0,1.0
2023-06-08,56.91,57.66,56.27,57.14,168781,56.3510195439263,57.0936529063924,55.7173057412886,56.5787604417493,170455.242651156,0.0,1.0
2023-06-09,56.43,58.1285,55.72,57.24,133515,55.875734191948,57.5575512134796,55.1727079421468,56.6777782234114,134839.417485198,0.0,1.0
2023-06-12,57.8,58.31,56.78,56.82,196843,57.2322778007194,57.7372684871964,56.2222964277655,56.2619035404304,198795.606905881,0.0,1.0
2023-06-13,57.95,59.315,57.34,58.25,147005,57.3808044732126,58.7323971929009,56.7767960050736,57.6778578181991,148463.233100486,0.0,1.0
2023-06-14,57.64,59.61,57.0801,58.18,124460,57.07384935006,59.0244996488042,56.5194487905336,57.6085453710356,125694.595365372,0.0,1.0
2023-06-15,59.5,59.775,57.25,57.46,150302,58.9155800889759,59.1878789885468,56.6876800015776,56.8956173430681,151792.938073326,0.0,1.0
2023-06-16,58.32,59.95,57.71,59.47,200299,57.7471702653626,59.3611601064555,57.1431617972235,58.8858747544772,202285.889097611,0.0,1.0
2023-06-20,59.56,60.39,58.055,58.49,195232,58.9749907579732,59.796838345769,57.4847731439579,57.9155004941882,197168.626405048,0.0,1.0
2023-06-21,59.56,60.11,59.22,59.31,170718,58.9749907579732,59.519588557115,58.6383303003219,58.7274463038178,172411.456946694,0.0,1.0
2023-06-22,58.62,60.04,58.595,59.41,262036,58.044223610349,59.4502761099515,58.0194691649335,58.8264640854799,264635.296409776,0.0,1.0
2023-06-23,55.48,57.895,54.95,57.19,1877192,54.9350652661577,57.3263446932985,54.4102710233483,56.6282693325803,1895813.02316498,0.0,1.0
2023-06-26,54.41,56.87,52.29,55.15,239549,53.8755750023727,56.3114124312615,51.7763980311353,54.6083065866726,241925.23401237,0.0,1.0
2023-06-27,55.22,55.82,54.11,54.15,202787,54.6776190338361,55.271725723809,53.5785216573863,53.6181287700512,204798.56910138,0.0,1.0
2023-06-28,56.09,56.32,54.58,55.4,252213,55.5390737342968,55.7668146321197,54.0439052311984,54.855851040828,254714.856025121,0.0,1.0
2023-06-29,57.96,58.51,56.28,56.34,426460,57.3907062513789,57.9353040505206,55.7272075194548,55.7866181884521,430690.319295489,0.0,1.0
2023-06-30,57.41,59.23,57.27,58.95,234872,56.8461084522371,58.6482320784881,56.7074835579101,58.3709822898341,237201.839969915,0.0,1.0
2023-07-03,58.745,59.2823,57.63,58.05,152449,58.1679958374267,58.7000183782974,57.0639475718938,57.4798222548748,153961.235488154,0.0,1.0
2023-07-05,55.92,59.0,55.56,59.0,193686,55.3707435054711,58.4204911806652,55.0142794914874,58.4204911806652,195607.290679234,0.0,1.0
2023-07-06,53.72,55.75,53.55,55.0,168278,53.1923523089039,55.2024132766455,53.0240220800783,54.4597799141794,169947.253084478,0.0,1.0
2023-07-07,55.54,56.33,53.6301,53.87,170712,54.994475935155,55.7767164102859,53.1033353231897,53.3408789813971,172405.397429,0.0,1.0
2023-07-10,56.88,56.94,54.6422,55.54,125701,56.3213142094277,56.380724878425,54.1054942913922,54.994475935155,126947.90560841,0.0,1.0
2023-07-11,55.48,57.0,55.01,57.0,111768,54.9350652661577,56.4401355474223,54.4696816923456,56.4401355474223,112876.695603382,0.0,1.0
2023-07-12,55.63,56.9,55.485,56.38,105260,55.0835919386509,56.3411177657601,54.9400161552408,55.826225301117,106304.138744649,0.0,1.0
2023-07-13,57.43,58.24,55.96,55.96,159189,56.935224455733,57.7382460787374,55.4778889176879,55.4778889176879,160572.376018436,0.07,1.0
2023-07-14,57.97,59.715,57.11,57.53,141177,57.4705722044026,59.2005385403813,56.6179813454103,57.0343629277088,142403.849067176,0.0,1.0
2023-07-17,61.03,62.23,57.94,58.0,243260,60.5042094468637,61.693871110574,57.4408306628098,57.5003137459954,245373.965476539,0.0,1.0
2023-07-18,62.09,62.21,60.14,61.0,169601,61.5550772498078,61.6740434161788,59.6218770462786,60.474467905271,171074.857842582,0.0,1.0
2023-07-19,59.57,63.18,58.66,62.6,205803,59.0567877560163,62.6356865943446,58.154627661036,62.0606834568846,207591.458591499,0.0,1.0
2023-07-20,59.16,59.407,58.13,59.28,92150,58.6503200209153,58.8951920466956,57.629193759564,58.7692861872863,92950.7971662543,0.0,1.0
2023-07-21,57.97,59.67,57.9,59.67,106930,57.4705722044026,59.1559262279921,57.4011752740195,59.1559262279921,107859.237558194,0.0,1.0
2023-07-24,59.23,59.424,57.9,58.0,128893,58.7197169512984,58.9120455869315,57.4011752740195,57.5003137459954,130013.099285404,0.0,1.0
2023-07-25,59.3,60.7,58.75,59.34,115458,58.7891138816815,60.1770524893434,58.2438522858143,58.8287692704718,116461.347142934,0.0,1.0
2023-07-26,58.94,60.15,58.43,59.0,154151,58.4322153825684,59.6317908934762,57.9266091754915,58.4916984657539,155490.595051278,0.0,1.0
2023-07-27,57.15,58.75,53.72,57.0,363169,56.6576367342006,58.2438522858143,53.2571871454288,56.5089290262368,366324.992469576,0.0,1.0
2023-07-28,57.54,60.3,57.44,58.29,247117,57.0442767749064,59.78049860144,56.9451383029306,57.7878153147253,249264.483378549,0.0,1.0
2023-07-31,53.65,57.755,52.93,57.54,423661,53.1877902150457,57.2574244896545,52.4739932168196,57.0442767749064,427342.676920808,0.0,1.0
2023-08-01,53.08,54.7,52.57,53.43,206563,52.6227009247833,54.2287441707922,52.1170947177065,52.9696855766988,208358.063104211,0.0,1.0
2023-08-02,51.0,52.8,50.68,52.41,230875,50.5606207076856,52.3451132032509,50.2433775973628,51.9584731625451,232881.337989788,0.0,1.0
2023-08-03,49.77,51.53,49.45,51.0,269348,49.3412175023826,51.0860546091576,49.0239743920598,50.5606207076856,271688.674065505,0.0,1.0
2023-08-04,50.24,51.18,49.5,49.64,204078,49.8071683206691,50.7390699572421,49.0735436280478,49.212337488814,205851.468085674,0.0,1.0
2023-08-07,49.98,50.93,49.21,50.38,124641,49.5494082935319,50.4912237773025,48.7860420593178,49.9459621814353,125724.148774814,0.0,1.0
2023-08-08,49.59,49.76,48.52,49.22,119750,49.162768252826,49.331303655185,48.1019866026844,48.7959559065154,120790.645259457,0.0,1.0
2023-08-09,49.65,50.13,48.41,49.65,128992,49.2222513360115,49.6981160014956,47.9929342835109,49.2222513360115,130112.959610087,0.0,1.0
2023-08-10,48.81,50.03,48.225,50.03,111902,48.3894881714144,49.5989775295198,47.8095281103556,49.5989775295198,112874.444975564,0.0,1.0
2023-08-11,49.62,50.075,48.73,48.73,131208,49.1925097944188,49.6435898419089,48.3101773938337,48.3101773938337,132348.216978729,0.0,1.0
2023-08-14,49.66,50.23,49.29,49.5,85372,49.2321651832091,49.7972544734715,48.8653528368985,49.0735436280478,86113.8953410469,0.0,1.0
2023-08-15,48.99,49.73,48.23,49.51,109245,48.5679374209709,49.3015621135922,47.8144850339544,49.0834574752453,110194.355251519,0.0,1.0
2023-08-16,48.7,49.79,48.51,49.0,94557,48.2804358522409,49.3610451967777,48.0920727554868,48.5778512681685,95378.7143532232,0.0,1.0
2023-08-17,48.09,49.36,47.82,49.03,86190,47.6756911731882,48.9347497672816,47.4080172988534,48.6075928097613,86939.0038823599,0.0,1.0
2023-08-18,48.58,48.95,47.0,47.53,80673,48.1614696858699,48.5282820321806,46.5950818286514,47.1205157301234,81374.0603341642,0.0,1.0
2023-08-21,48.06,48.6874,47.4751,47.81,116782,47.6459496315955,48.267944404772,47.0660887090087,47.3981034516558,117796.852899289,0.0,1.0
2023-08-22,49.33,49.53,48.3,48.45,115084,48.9050082256888,49.1032851696405,47.8838819643375,48.0325896723013,116084.097027468,0.0,1.0
2023-08-23,51.04,51.69,49.01,49.53,100689,50.6002760964759,51.244676164319,48.5877651153661,49.1032851696405,101564.002342626,0.0,1.0
2023-08-24,50.5,51.5857,50.5,51.14,78016,50.0649283478063,51.1412747380482,50.0649283478063,50.6994145684518,78693.9706101193,0.0,1.0
2023-08-25,49.74,50.71,49.35,50.67,62996,49.3114759607898,50.2731191389556,48.924835920084,50.2334637501653,63543.4445825866,0.0,1.0
2023-08-28,51.15,51.25,50.1,50.1,87174,50.7093284156494,50.8084668876252,49.6683744599029,49.6683744599029,87931.5549882913,0.0,1.0
2023-08-29,51.67,52.122,50.92,51.1,94421,51.2248484699238,51.6729543632547,50.4813099301049,50.6597591796614,95241.5324930537,0.0,1.0
2023-08-30,51.53,52.43,51.17,51.63,103347,51.0860546091576,51.9783008569403,50.7291561100445,51.1851930811335,104245.100756819,0.0,1.0
2023-08-31,52.3,52.5,51.31,51.31,286139,51.8494208433717,52.0476977873234,50.8679499708107,50.8679499708107,288625.590345685,0.0,1.0
2023-09-01,52.21,52.8346,51.78,52.0,143601,51.7601962185934,52.3794151145546,51.3339007890972,51.5520054274441,144848.913986666,0.0,1.0
2023-09-05,50.72,52.33,49.44,52.3,111317,50.2830329861532,51.8791623849644,49.0140605448622,51.8494208433717,112284.361238806,0.0,1.0
2023-09-06,51.06,51.675,50.7301,50.89,103494,50.6201037908711,51.2298053935226,50.2930459718227,50.4515683885121,104393.37820862,0.0,1.0
2023-09-07,50.94,51.2361,50.06,50.37,121294,50.5011376245001,50.7946866400206,49.6287190711125,49.9360483342377,122348.062848439,0.0,1.0
2023-09-08,48.52,51.0,48.41,50.81,153526,48.1019866026844,50.5606207076856,47.9929342835109,50.3722576109315,154860.163708588,0.0,1.0
2023-09-11,46.27,49.0,46.09,49.0,214976,45.8713709832277,48.5778512681685,45.6929217336711,48.5778512681685,216844.173321896,0.0,1.0
2023-09-12,45.7,47.38,45.67,46.11,140811,45.3062816929653,46.9718080221597,45.2765401513726,45.7127494280663,142034.668472897,0.0,1.0
2023-09-13,46.09,46.735,45.3,45.91,101609,45.6929217336711,46.3323648779154,44.9097278050619,45.5144724841146,102491.997279066,0.0,1.0
2023-09-14,47.71,47.77,46.1001,46.47,105792,47.29896497968,47.3584480628655,45.7029347193407,46.0696479271794,106711.348169423,0.0,1.0
2023-09-15,45.33,47.76,45.22,47.71,354233,44.9394693466546,47.3485342156679,44.8304170274812,47.29896497968,357311.337304328,0.0,1.0
2023-09-18,45.67,46.45,45.38,45.39,99057,45.2765401513726,46.0498202327842,44.9890385826426,44.9989524298402,99917.820020593,0.0,1.0
2023-09-19,45.98,46.3,45.2,45.45,92739,45.5838694144977,45.9011125248204,44.810589333086,45.0584355130257,93544.9156636056,0.0,1.0
2023-09-20,45.18,46.9,45.14,46.2,54471,44.7907616386909,46.4959433566756,44.7511062499005,45.8019740528446,54944.3610682912,0.0,1.0
2023-09-21,45.0,45.32,44.0686,45.0,80156,44.6123123891343,44.9295554994571,43.6889366611512,44.6123123891343,80852.5675274909,0.0,1.0
2023-09-22,45.2,45.95,44.8101,45.15,64031,44.810589333086,45.5541278729049,44.4240484308522,44.7610200970981,64587.4388860818,0.0,1.0
2023-09-25,45.53,45.93,44.9,44.9,70248,45.1377462906064,45.5343001785098,44.5131739171585,44.5131739171585,70858.4655380904,0.0,1.0
2023-09-26,44.54,45.5,44.3101,45.26,72675,44.1562754180454,45.1080047490136,43.9283560709729,44.8700724162715,73306.5565280253,0.0,1.0
2023-09-27,45.9,46.43,45.0427,45.08,115419,45.504558636917,46.029992538389,44.654644516668,44.691623166715,116422.00822715,0.0,1.0
2023-09-28,47.95,48.43,45.36,45.91,105269,47.536897312422,48.0127619779061,44.9692108882474,45.5144724841146,106183.80322186,0.0,1.0
2023-09-29,47.72,48.28,47.1,48.28,246312,47.3088788268776,47.8640542699423,46.6942203006273,47.8640542699423,248452.487809163,0.0,1.0
2023-10-02,47.57,47.984,47.22,47.68,100067,47.1601711189138,47.5706043928938,46.8131864669983,47.2692234380872,100936.597070381,0.0,1.0
2023-10-03,46.58,47.73,46.31,47.29,81163,46.1787002463528,47.3187926740751,45.911026372018,46.8825833973814,81868.3185068335,0.0,1.0
2023-10-04,47.45,47.56,46.11,46.7,66361,47.0412049525428,47.1502572717162,45.7127494280663,46.2976664127238,66937.686931631,0.0,1.0
2023-10-05,47.45,47.69,47.2289,47.25,58835,47.0412049525428,47.2791372852848,46.8220097910041,46.842928008591,59346.2848754918,0.0,1.0
2023-10-06,48.48,48.6712,47.21,47.21,53641,48.062331213894,48.2518839723119,46.8032726198007,46.8032726198007,54107.1482451986,0.0,1.0
2023-10-09,48.4,48.78,47.71,47.94,45249,47.9830204363134,48.3597466298216,47.29896497968,47.5269834652244,45642.2205206277,0.0,1.0
2023-10-10,49.65,49.84,48.61,48.76,80384,49.2222513360115,49.4106144327657,48.1912112274627,48.3399189354264,81082.5488813043,0.0,1.0
2023-10-11,49.9,51.0,49.47,49.95,60191,49.4700975159512,50.5606207076856,49.043802086455,49.5196667519391,60714.0687165926,0.0,1.0
2023-10-12,48.52,50.065,48.42,49.87,92202,48.1713835330675,49.7052826995677,48.0721020336176,49.5116837756405,92869.266188484,0.07,1.0
2023-10-13,45.79,48.34,45.75,48.34,143540,45.4609985980866,47.9926768340578,45.4212859983066,47.9926768340578,144578.799469588,0.0,1.0
2023-10-16,43.98,45.75,42.81,45.1,229904,43.6640034580443,45.4212859983066,42.502409914481,44.7759562518826,231567.81603216,0.0,1.0
2023-10-17,43.34,44.08,42.8,43.7,279596,43.0286018615652,43.7632849574941,42.492481764536,43.3860152595847,281619.437205651,0.0,1.0
2023-10-18,42.36,42.94,41.09,42.94,237259,42.0556431669567,42.6314758637658,40.7947681239436,42.6314758637658,238976.044192247,0.0,1.0
2023-10-19,41.11,43.61,40.95,42.36,158813,40.8146244238336,43.2966619100798,40.6557740247138,42.0556431669567,159962.330222682,0.0,1.0
2023-10-20,40.83,41.49,40.23,41.09,199080,40.536636225374,41.191894121743,39.9409472286749,40.7947681239436,200520.742639025,0.0,1.0
2023-10-23,40.84,41.31,40.14,40.68,122145,40.546564375319,41.0131874227333,39.85159387917,40.3877139761992,123028.963781614,0.0,1.0
2023-10-24,40.02,41.3207,39.67,41.12,105660,39.7324560798302,41.0238105431744,39.3849708317557,40.8245525737785,106424.661780387,0.0,1.0
2023-10-25,39.38,40.47,39.13,40.02,188475,39.0970544833512,40.1792228273545,38.8488507347265,39.7324560798302,189838.994217853,0.0,1.0
2023-10-26,48.98,49.3,43.6,43.99,285414,48.6280784305368,48.9457792287763,43.2867337601348,43.6739316079893,287479.542091494,0.0,1.0
2023-10-27,51.33,51.57,47.7,49.63,241010,50.9611936676083,51.1994692662879,47.3572752375787,49.2734081769608,242754.190192041,0.0,1.0
2023-10-30,53.17,54.0834,51.15,52.04,209105,52.7879732574855,53.6948104734605,50.7824869685986,51.6660923137022,210618.293598219,0.0,1.0
2023-10-31,54.18,55.22,52.43,53.27,199525,53.790716401929,54.8232439962075,52.0532901615566,52.8872547569354,200968.963105543,0.0,1.0
2023-11-01,54.92,55.1,53.4101,54.18,148333,54.5253994978579,54.7041061968677,53.0263481376646,53.790716401929,149406.486426937,0.0,1.0
2023-11-02,52.75,55.29,52.47,55.29,163446,52.3709909597962,54.8927410458224,52.0930027613366,54.8927410458224,164628.859259484,0.0,1.0
2023-11-03,52.2,54.16,51.681,53.69,158144,51.824942712822,53.7708601020391,51.3096717306773,53.3042370546248,159288.4886674,0.0,1.0
2023-11-06,51.75,52.8699,51.42,52.42,76126,51.3781759652977,52.4900294776365,51.0505470171132,52.0433620116117,76676.9241216517,0.0,1.0
2023-11-07,51.63,52.09,51.09,51.4,56741,51.2590381659578,51.7157330634272,50.7229180689286,51.0306907172232,57151.6348105331,0.0,1.0
2023-11-08,50.26,51.8637,50.16,51.63,77986,49.8988816234949,51.4910590301721,49.799600124045,51.2590381659578,78550.3849479958,0.0,1.0
2023-11-09,50.56,52.47,50.26,50.35,85008,50.1967261218444,52.0930027613366,49.8988816234949,49.9882349729997,85623.2031859467,0.0,1.0
2023-11-10,51.41,51.73,50.09,50.62,81951,51.0406188671682,51.3583196654077,49.7301030744301,50.2562950215143,82544.0796665197,0.0,1.0
2023-11-13,51.43,52.08,51.29,51.29,39897,51.0604751670581,51.7058049134822,50.9214810678283,50.9214810678283,40185.7347250813,0.0,1.0
2023-11-14,53.94,54.05,52.67,52.92,74968,53.5524408032494,53.6616504526442,52.2915657602363,52.5397695088609,75510.543671702,0.0,1.0
2023-11-15,53.94,55.4,53.81,54.42,98343,53.5524408032494,55.0019506952172,53.4233748539646,54.0289920006087,99054.7086264298,0.0,1.0
2023-11-16,53.37,54.87,53.11,53.56,96371,52.9865362563852,54.475758748133,52.7284043578156,53.17517110534,97068.4372557038,0.0,1.0
2023-11-17,53.76,54.61,53.12,53.88,62439,53.3737341042397,54.2176268495634,52.7383325077606,53.4928719035795,62890.8712559679,0.0,1.0
2023-11-20,54.16,54.5,53.715,53.76,42963,53.7708601020391,54.1084172001685,53.3290574294872,53.3737341042397,43273.9233775388,0.0,1.0
2023-11-21,54.32,55.03,53.7,54.11,67653,53.9297105011588,54.6346091472528,53.3141652045697,53.7212193523141,68142.6049917519,0.0,1.0
2023-11-22,55.35,55.625,54.1082,54.73,68485,54.9523099454923,55.2253340689794,53.719432285324,54.3367646489032,68980.6261785897,0.0,1.0
2023-11-24,55.35,55.83,55.01,55.01,24333,54.9523099454923,55.4288611428516,54.6147528473628,54.6147528473628,24509.0980039954,0.0,1.0
2023-11-27,55.82,57.155,55.12,55.12,117812,55.4189329929066,56.7443410105621,54.7239624967576,54.7239624967576,118664.605845835,0.0,1.0
2023-11-28,54.38,55.63,53.98,55.46,74612,53.9892794008287,55.2302981439519,53.5921534030293,55.0615195948871,75151.9672984878,0.0,1.0
2023-11-29,54.31,55.8,53.92,55.01,59616,53.9197823512138,55.3990766930166,53.5325845033594,54.6147528473628,60047.4411953392,0.0,1.0
2023-11-30,54.1,54.525,53.63,54.31,64067,53.7112912023691,54.133237575031,53.2446681549549,53.9197823512138,64530.6530975208,0.0,1.0
2023-12-01,55.96,56.49,53.01,53.75,119420,55.5579270921364,56.0841190392206,52.6291228583658,53.3638059542947,120284.24294732,0.0,1.0
2023-12-04,56.06,56.49,54.995,55.53,67401,55.6572085915862,56.0841190392206,54.5998606224453,55.131016644502,67888.7812668924,0.0,1.0
2023-12-05,54.87,56.05,54.64,56.05,70963,54.475758748133,55.6472804416412,54.2474112993983,55.6472804416412,71476.5594730417,0.0,1.0
2023-12-06,55.01,55.78,54.79,55.38,65370,54.6147528473628,55.3792203931266,54.3963335485731,54.9820943953272,65843.082912965,0.0,1.0
2023-12-07,55.3,55.4,54.17,55.01,72572,54.9026691957674,55.0019506952172,53.780788251984,54.6147528473628,73097.2038115296,0.0,1.0
2023-12-08,56.49,56.98,55.3,55.3,62928,56.0841190392206,56.5705983865248,54.9026691957674,54.9026691957674,63383.4101506358,0.0,1.0
2023-12-11,59.24,59.37,56.52,56.52,148508,58.8143602740915,58.9434262233763,56.1139034890555,56.1139034890555,149582.752902533,0.0,1.0
2023-12-12,61.42,61.95,58.74,59.56,150293,60.9786969620982,61.5048889091824,58.3179527768422,59.132061072331,151380.670953622,0.0,1.0
2023-12-13,62.3,62.78,59.81,61.42,196501,61.8523741572569,62.3289253546162,59.3802648209556,60.9786969620982,197923.078407229,0.0,1.0
2023-12-14,63.59,64.76,62.66,63.29,108914,63.13310550016,64.2946990437232,62.2097875552763,62.8352610018104,109702.210989486,0.0,1.0
2023-12-15,63.61,64.26,62.84,64.26,159450,63.1529618000499,63.798291546474,62.3884942542861,63.798291546474,160603.940193855,0.0,1.0
2023-12-18,62.97,63.86,62.01,63.41,94138,62.5175602035709,63.4011655486746,61.5644578088523,62.9543988011502,94819.2770270873,0.0,1.0
2023-12-19,63.64,63.73,62.635,63.57,72066,63.1827462498849,63.2720995993897,62.1849671804139,63.11324920027,72587.5418878038,0.0,1.0
2023-12-20,62.74,64.99,62.54,63.83,64802,62.2892127548362,64.5230464924579,62.0906497559365,63.3713810988396,65270.9722950277,0.0,1.0
2023-12-21,63.53,63.92,62.01,62.77,89090,63.0735366004901,63.4607344483445,61.5644578088523,62.3189972046712,89734.7446338695,0.0,1.0
2023-12-22,66.68,67.625,63.505,64.22,188204,66.2009038331604,67.1391140029614,63.0487162256276,63.758578946694,189566.032989929,0.0,1.0
2023-12-26,68.36,69.57,67.07,67.26,123427,67.8688330239178,69.070139167261,66.5881016810147,66.7767365299695,124320.241619987,0.0,1.0
2023-12-27,68.88,68.89,67.1832,68.36,83075,68.385096821057,68.395024971002,66.700488338392,67.8688330239178,83676.2140583536,0.0,1.0
2023-12-28,67.45,69.17,65.79,68.84,180143,66.9653713789242,68.6730131694616,65.3172984880567,68.3453842212771,181446.695505435,0.0,1.0
2023-12-29,66.77,68.68,66.62,67.4,268893,66.2902571826652,68.1865338221574,66.1413349334904,66.9157306291993,270838.979558144,0.0,1.0
2024-01-02,65.26,66.34,64.83,66.0,85633,64.7911065409725,65.8633467350309,64.3641960933381,65.5257896369014,86252.7263130783,0.0,1.0
2024-01-03,62.9,64.99,62.4001,64.5,82086,62.448063153956,64.5230464924579,61.9517549382062,64.0365671451536,82680.0566619802,0.0,1.0
2024-01-04,62.28,63.42,62.07,63.08,66713,61.8325178573669,62.9643269510952,61.6240267085222,62.6267698529657,67195.8022085457,0.0,1.0
2024-01-05,61.53,62.82,61.29,61.68,77341,61.087906611493,62.3686379543961,60.8496310128134,61.2368288606678,77900.7170807959,0.0,1.0
2024-01-08,62.61,63.3399,61.535,61.87,63304,62.1601468055514,62.8848024700359,61.0928706864655,61.4254637096225,63762.1312639183,0.0,1.0
2024-01-09,61.46,62.13,60.5,61.65,73099,61.0184095618781,61.6835956081921,60.0653071671596,61.2070444108329,73628.0177123273,0.0,1.0
2024-01-10,61.15,61.735,60.5,61.38,50417,60.7106369135836,61.2914336853652,60.0653071671596,60.9389843623183,50781.8680009631,0.0,1.0
2024-01-11,62.54,62.55,60.45,61.15,61575,62.1601468055514,62.1700860679124,60.0828409721072,60.7785893373756,61951.2774325701,0.07,1.0
2024-01-12,62.96,63.25,62.3316,63.24,70472,62.5775958247125,62.8658344331808,61.9530125779487,62.8558951708198,70902.6459314344,0.0,1.0
2024-01-16,62.05,62.77,61.09,62.17,59075,61.6731229498635,62.3887498398539,60.7189537632097,61.7923940981953,59436.0002327094,0.0,1.0
2024-01-17,62.07,62.22,60.7292,61.11,61963,61.6930014745855,61.8420904100002,60.3603451772257,60.7388322879317,62341.6484539884,0.0,1.0
2024-01-18,63.82,64.28,62.07,62.07,72785,63.4323723877565,63.8895784563615,61.6930014745855,61.6930014745855,73229.7803967456,0.0,1.0
2024-01-19,64.98,65.0,62.74,64.42,75993,64.5853268216299,64.6052053463518,62.358932052771,64.0287281294151,76457.3840996069,0.0,1.0
2024-01-22,67.18,67.4,65.41,65.52,115937,66.7719645410449,66.9906283129863,65.0127151031519,65.1220469891226,116645.477088102,0.0,1.0
2024-01-23,68.23,68.99,67.22,67.69,101677,67.8155870889475,68.5709710283817,66.8117215904888,67.2788669214547,102298.335940096,0.0,1.0
2024-01-24,66.63,69.48,66.2,69.0,73376,66.2253051111911,69.0579948840696,65.7979168296691,68.5809102907427,73824.3919267927,0.0,1.0
2024-01-25,66.85,67.98,66.21,67.98,63445,66.4439688831326,67.567105529923,65.8078560920301,67.567105529923,63832.7047780659,0.0,1.0
2024-01-26,66.22,67.0,65.475,66.86,74483,65.817795354391,66.5930578185473,65.0773203084982,66.4539081454936,74938.1566708911,0.0,1.0
2024-01-29,67.13,67.3,65.68,66.98,57679,66.72226822924,66.8912356893766,65.2810751868983,66.5731792938253,58031.469444307,0.0,1.0
2024-01-30,68.89,69.21,67.0,67.64,89715,68.4715784047719,68.7896348003232,66.5930578185473,67.2291706096498,90263.2375942026,0.0,1.0
2024-01-31,66.86,69.0,66.85,68.53,95648,66.4539081454936,68.5809102907427,66.4439688831326,68.1137649597768,96232.493444912,0.0,1.0
2024-02-01,68.99,69.53,67.21,67.21,89499,68.5709710283817,69.1076911958745,66.8017823281278,66.8017823281278,90045.9176441346,0.0,1.0
2024-02-02,67.81,68.84,67.52,68.2,58273,67.3981380697864,68.4218820929671,67.1098994613181,67.7857693018645,58629.099306994,0.0,1.0
2024-02-05,66.55,67.125,65.925,66.74,70914,66.1457910123033,66.7172985980595,65.5245871147422,66.3346369971618,71347.3469403698,0.0,1.0
2024-02-06,66.59,66.93,65.08,66.67,68784,66.1855480617472,66.5234829820204,64.6847194452396,66.265062160635,69204.3307660885,0.0,1.0
2024-02-07,67.63,67.94,65.91,66.79,82334,67.2192313472888,67.5273484804791,65.5096782212007,66.3843333089667,82837.1331893337,0.0,1.0
2024-02-08,69.84,70.22,67.3167,67.63,83180,69.4158083290648,69.7935002987819,66.9078342575194,67.2192313472888,83688.3029937666,0.0,1.0
2024-02-09,72.08,73.23,70.43,70.5,141012,71.6422030979237,72.7852182694361,70.0022248083624,70.0717996448893,141873.707402705,0.0,1.0
2024-02-12,73.37,74.34,71.7361,72.57,135270,72.9243679424897,73.8884763915045,71.3003918653297,72.1292269536115,136096.618730065,0.0,1.0
2024-02-13,68.78,71.88,68.38,71.88,117613,68.3622465188012,71.4434178507041,67.9646760243621,71.4434178507041,118331.718922889,0.0,1.0
2024-02-14,72.77,73.45,69.62,69.62,116503,72.3280122008311,73.0038820413776,69.1971445571233,69.1971445571233,117214.93584615,0.0,1.0
2024-02-15,74.13,74.751,71.865,73.0,114677,73.679751881924,74.2969800745407,71.4285089571627,72.5566152351336,115377.777379372,0.0,1.0
2024-02-16,73.91,74.38,72.96,73.96,92135,73.4610881099825,73.9282334409484,72.5168581856897,73.5107844217874,92698.0259236678,0.0,1.0
2024-02-20,70.5,72.89,69.4,72.89,94468,70.0717996448893,72.4472833491628,68.9784807851818,72.4472833491628,95045.2826065778,0.0,1.0
2024-02-21,70.11,70.275,68.83,69.83,75933,69.6841684128112,69.8481662417673,68.4119428306061,69.4058690667038,76397.0174468102,0.0,1.0
2024-02-22,50.02,53.83,45.745,52.67,1190545,49.716190329608,53.5030492891403,45.4671556702902,52.3500948552669,1197820.27756328,0.0,1.0
2024-02-23,50.25,53.5325,49.74,51.33,320002,49.9447933639104,53.2073562339012,49.4378909835006,51.018233698896,321957.493803935,0.0,1.0
2024-02-26,52.75,52.98,49.45,50.01,196834,52.4296089541547,52.6582119884572,49.1496523750323,49.706251067247,198036.828942956,0.0,1.0
2024-02-27,51.25,53.47,50.6001,53.05,170278,50.9387196000082,53.1452358441451,50.2927669391683,52.7277868249841,171318.548415155,0.0,1.0
2024-02-28,50.32,51.42,50.29,50.55,143497,50.0143682004373,51.1076870601448,49.9845504133543,50.2429712347398,144373.892939367,0.0,1.0
2024-02-29,51.97,52.27,50.3085,51.07,225667,51.6543464899985,51.9525243608278,50.0029380487222,50.7598128775106,227046.02394439,0.0,1.0
2024-03-01,53.8,54.455,51.61,52.18,165366,53.4732315020573,54.1242531867014,51.2965330450033,51.863070999579,166376.531772869,0.0,1.0
2024-03-04,55.35,56.34,54.3,54.44,184281,55.0138171680088,55.9978041417456,53.9701946201062,54.1093442931599,185407.119067015,0.0,1.0
2024-03-05,55.35,56.365,54.82,54.83,122485,55.0138171680088,56.022652297648,54.487036262877,54.496975525238,123233.491129977,0.0,1.0
2024-03-06,55.92,56.8,54.7551,55.6,105036,55.5803551225845,56.4550102103505,54.4225304501543,55.2622987270332,105677.862385829,0.0,1.0
2024-03-07,57.32,57.75,56.49,56.53,104142,56.9718518531213,57.3992401346433,56.1468930771602,56.1866501266041,104778.399259159,0.0,1.0
2024-03-08,56.83,58.51,56.22,58.11,115975,56.4848279974334,58.1546240740776,55.8785329934138,57.7570535796385,116683.70930154,0.0,1.0
2024-03-11,55.99,56.44,55.67,56.44,95411,55.6499299591114,56.0971967653553,55.3318735635601,56.0971967653553,95994.0451663652,0.0,1.0
2024-03-12,55.88,56.15,55.195,55.58,96723,55.5405980731406,55.808958156887,54.8597586014137,55.2424202023113,97314.0626408522,0.0,1.0
2024-03-13,56.44,56.855,55.2701,55.91,94781,56.0971967653553,56.5096761533359,54.9344024617446,55.5704158602235,95360.1953120004,0.0,1.0
2024-03-14,56.19,57.09,55.37,56.12,95903,55.8487152063309,56.7432488188188,55.0336956927308,55.7791403698041,96489.0517192979,0.0,1.0
2024-03-15,55.84,56.31,55.2,55.51,137518,55.5008410236967,55.9679863546626,54.8647282325942,55.1728453657844,138358.35598818,0.0,1.0
2024-03-18,55.01,55.98,54.67,55.54,93105,54.6758822477356,55.6399906967504,54.3379473274624,55.2026631528674,93673.9534772137,0.0,1.0
2024-03-19,55.83,56.2,54.14,54.38,87744,55.4909017613357,55.8586544686919,53.8111664223306,54.049708718994,88280.1930498324,0.0,1.0
2024-03-20,57.93,57.93,55.42,55.42,80277,57.5781468571409,57.5781468571409,55.0833920045357,55.0833920045357,80767.5631092884,0.0,1.0
2024-03-21,59.01,59.75,58.13,58.5,137853,58.6515871921265,59.3870926068388,57.7769321043605,58.1446848117166,138695.403132961,0.0,1.0
2024-03-22,58.42,58.75,56.71,56.91,142443,58.0651707128288,58.3931663707411,56.3655568491017,56.5643420963213,143313.452071905,0.0,1.0
2024-03-25,58.71,59.76,57.84,59.76,131017,58.3534093212972,59.3970318691998,57.4886934958921,59.3970318691998,131817.629157662,0.0,1.0
2024-03-26,58.09,59.55,57.67,59.34,151047,57.7371750549166,59.1883073596192,57.3197260357555,58.9795828500387,151970.030082946,0.0,1.0
2024-03-27,59.41,59.41,57.965,58.43,132461,59.0491576865656,59.0491576865656,57.6129342754044,58.0751099751898,133270.453268301,0.0,1.0
2024-03-28,60.31,60.43,58.44,59.2,376699,59.9436912990535,60.0629624473852,58.0850492375508,58.840433176985,379000.962364137,0.0,1.0
2024-04-01,60.45,61.51,59.705,60.43,241412,60.0828409721072,61.1364027823708,59.3423659262144,60.0629624473852,242887.239749112,0.0,1.0
2024-04-02,60.62,60.67,58.85,59.38,117008,60.2518084322438,60.3015047440487,58.4925589943508,59.0193398994826,117723.021840522,0.0,1.0
2024-04-03,61.18,61.53,60.02,60.02,75154,60.8084071244585,61.1562813070927,59.6554526905852,59.6554526905852,75613.2570713337,0.0,1.0
2024-04-04,61.0,62.79,60.85,61.74,126538,60.6295004019609,62.4086283645759,60.4804114665463,61.3650058166732,127311.258526391,0.0,1.0
2024-04-05,61.7,61.89,60.82,60.82,61415,61.3252487672293,61.5140947520879,60.4505936794633,60.4505936794633,61790.299691779,0.0,1.0
2024-04-08,61.85,62.07,61.25,61.8,80486,61.474337702644,61.6930014745855,60.8779819609854,61.4246413908391,80977.8402831967,0.0,1.0
2024-04-09,61.25,62.3,60.58,62.3,70253,60.8779819609854,61.921604508888,60.2120513827999,61.921604508888,70682.3076487266,0.0,1.0
2024-04-10,58.99,60.37,58.41,59.53,92233,58.6317086674045,60.0033268732194,58.0552314504678,59.1684288348973,92796.6247899023,0.0,1.0
2024-04-11,59.02,59.41,58.3124,59.41,85314,58.6615264544875,59.0491576865656,57.9582242498247,59.0491576865656,85835.3436115676,0.0,1.0
2024-04-12,58.54,59.48,57.93,58.83,65534,58.2540166976874,59.1894245503663,57.646996708183,58.5425999713862,65855.7225317014,0.07,1.0
2024-04-15,58.39,59.11,58.11,58.79,60566,58.1047494871535,58.8212320977161,57.8261173608236,58.5027953819105,60863.3333972446,0.0,1.0
2024-04-16,58.28,58.71,57.5,57.86,50276,57.9952868660953,58.4231862029591,57.2190973713192,57.5773386766005,50522.8172552236,0.0,1.0
2024-04-17,56.82,58.83,56.82,58.79,65042,56.5424193502323,58.5425999713862,56.5424193502323,58.5027953819105,65361.3071826368,0.0,1.0
2024-04-18,56.03,57.3,55.94,56.83,55222,55.7562787080872,57.0200744239407,55.6667183817669,56.5523704976012,55493.0983862669,0.0,1.0
2024-04-19,56.57,57.3,53.74,55.7,72728,56.2936406660091,57.0200744239407,53.4774659606034,55.4278908449127,73085.0396479016,0.0,1.0
2024-04-22,57.05,57.6552,56.02,56.74,49758,56.7712957397176,57.3735391784849,55.7463275607183,56.4628101712809,50002.2742657612,0.0,1.0
2024-04-23,59.06,59.31,57.17,57.17,84581,58.7714763608715,59.0202550450946,56.8907095081447,56.8907095081447,84996.228941524,0.0,1.0
2024-04-24,60.7,61.0,59.09,59.09,98131,60.4034645293752,60.701998950443,58.8013298029783,58.8013298029783,98612.7492257209,0.0,1.0
2024-04-25,60.78,61.36,57.4912,59.67,124169,60.4830737083266,61.0602402557243,57.2103403616345,59.3784963503759,124778.576174792,0.0,1.0
2024-04-26,57.91,61.12,57.0,58.61,276978,57.6270944134451,60.8214127188701,56.7215400028729,58.3236747292699,278337.75315692,0.0,1.0
2024-04-29,59.26,59.82,57.1228,57.76,74638,58.97049930825,59.5277635609098,56.8437400925633,57.4778272029112,75004.4163078879,0.0,1.0
2024-04-30,58.72,59.245,58.5,58.96,91844,58.433137350328,58.9555725871966,58.2142121082117,58.6719648871822,92294.8847957028,0.0,1.0
2024-05-01,58.49,60.15,58.244,58.73,91930,58.2042609608428,59.8561514240843,57.9594627355672,58.443088497697,92381.3069908644,0.0,1.0
2024-05-02,58.57,58.63,57.2,57.95,72373,58.2838701397942,58.3435770240077,56.9205629502514,57.6668990029208,72728.296865548,0.0,1.0
2024-05-03,58.04,59.335,57.73,58.84,89166,57.7564593292411,59.0451329135169,57.4479737608045,58.5525511187551,89603.7378347375,0.0,1.0
2024-05-06,59.21,59.25,58.21,58.21,85992,58.9207435714054,58.9605481608811,57.9256288345129,57.9256288345129,86414.1558877233,0.0,1.0
2024-05-07,61.0,61.1745,59.395,59.48,84669,60.701998950443,60.8756464720307,59.1048397977305,59.1894245503663,85084.6609551778,0.0,1.0
2024-05-08,61.89,62.24,60.27,60.27,71319,61.5876510662773,61.9359412241897,59.9755651925114,59.9755651925114,71669.1225201942,0.0,1.0
2024-05-09,62.42,62.42,60.14,62.1,55981,62.1150618768303,62.1150618768303,59.8462002767154,61.7966251610247,56255.8245040311,0.0,1.0
2024-05-10,62.08,62.93,61.68,62.61,94823,61.7767228662869,62.6225703926455,61.3786769715299,62.3041336768399,95288.5094397338,0.0,1.0
2024-05-13,61.97,62.49,61.915,62.49,40490,61.6672602452287,62.1847199084128,61.6125289346996,62.1847199084128,40688.7753732198,0.0,1.0
2024-05-14,63.07,63.25,62.32,62.54,73454,62.7618864558104,62.9410071084511,62.0155504031411,62.2344756452574,73814.6037605456,0.0,1.0
2024-05-15,66.39,66.42,63.8,63.9,119475,66.0656673822936,66.0955208244004,63.488320213742,63.5878316874312,120061.532173757,0.0,1.0
2024-05-16,66.29,67.05,65.27,66.09,116618,65.9661559086043,66.7224431086426,64.951138876974,65.7671329612258,117190.506457746,0.0,1.0
2024-05-17,65.11,67.39,64.32,66.67,92020,64.7919205190712,67.0607821191861,64.0057798769261,66.3442995086235,92471.7488230103,0.0,1.0
2024-05-20,66.54,67.39,64.64,64.93,70189,66.2149345928274,67.0607821191861,64.3242165927317,64.6127998664305,70533.5750721395,0.0,1.0
2024-05-21,66.31,67.23,65.89,65.89,78884,65.9860582033422,66.9015637612833,65.5681100138473,65.5681100138473,79271.2609666849,0.0,1.0
2024-05-22,67.4,68.49,65.93,66.42,119549,67.070733266555,68.1554083297678,65.607914603323,66.0955208244004,120135.895457966,0.0,1.0
2024-05-23,67.55,68.295,66.83,67.73,93322,67.2200004770889,67.9613609560738,66.5035178665263,67.3991211297295,93780.1406613885,0.0,1.0
2024-05-24,68.72,69.2,67.6,67.79,83284,68.3842847192531,68.8619397929615,67.2697562139335,67.4588280139431,83692.8616493762,0.0,1.0
2024-05-28,68.7,69.59,68.1,68.85,75919,68.3643824245153,69.2500345403496,67.7673135823798,68.5136496350491,76291.7050520987,0.0,1.0
2024-05-29,67.83,68.98,67.76,67.85,82374,67.4986326034188,68.6430145508452,67.4289745718363,67.5185348981566,82778.3942354559,0.0,1.0
2024-05-30,68.86,69.64,67.8,67.85,91974,68.5236007824181,69.2997902771942,67.468779161312,67.5185348981566,92425.5229976913,0.0,1.0
2024-05-31,68.2,69.175,67.99,69.0,373034,67.866825056069,68.8370619245392,67.6578509613216,68.662916845583,374865.315697053,0.0,1.0
2024-06-03,68.09,69.72,67.5,69.51,73090,67.7573624350108,69.3793994561456,67.1702447402443,69.1704253613982,73448.8167949775,0.0,1.0
2024-06-04,64.49,67.5,64.23,67.5,56581,64.1749493821978,67.1702447402443,63.9162195506058,67.1702447402443,56858.7700516708,0.0,1.0
2024-06-05,65.89,66.37,65.03,65.41,51250,65.5681100138473,66.0457650875557,64.7123113401198,65.0904549401389,51501.598860892,0.0,1.0
2024-06-06,65.67,65.68,64.62,65.29,54392,65.349184771731,65.3591359190999,64.3043142979938,64.9710411717118,54659.0237120319,0.0,1.0
2024-06-07,65.14,65.475,64.69,65.13,36216,64.8217739611779,65.1551373980369,64.3739723295763,64.811822813809,36393.793255533,0.0,1.0
2024-06-10,65.095,65.78,63.56,63.82,63932,64.7769937980178,65.4586473927891,63.2494926768878,63.5082225084798,64245.8579195033,0.0,1.0
2024-06-11,65.0,65.74,64.12,64.62,36838,64.682457898013,65.4188428033134,63.8067569295476,64.3043142979938,37018.8468065861,0.0,1.0
2024-06-12,67.43,67.855,66.22,66.57,60468,67.1005867086618,67.5235104718411,65.8964978770218,66.2447880349342,60764.8522911301,0.0,1.0
2024-06-13,66.72,67.43,66.08,67.43,38852,66.3940552454681,67.1005867086618,65.7571818138569,67.1005867086618,39042.7340281634,0.0,1.0
2024-06-14,65.78,66.435,65.1571,66.04,40125,65.4586473927891,66.1104475454537,64.8387904231788,65.7173772243812,40321.9834984057,0.0,1.0
2024-06-17,66.42,66.9,65.26,65.86,48510,66.0955208244004,66.5731758981088,64.941187729605,65.5382565717405,48748.1475266706,0.0,1.0
2024-06-18,65.44,66.64,65.1201,66.64,52544,65.1203083822457,66.3144460665167,64.8019711779138,66.3144460665167,52801.9514253016,0.0,1.0
2024-06-20,63.46,65.6,63.32,65.46,52081,63.1499812031985,65.2795267401485,63.0106651400336,65.1402106769835,52336.678444373,0.0,1.0
2024-06-21,63.38,64.05,62.425,63.28,80885,63.0703720242471,63.7370988979651,62.1200374505148,62.9708605505579,81282.0843680634,0.0,1.0
2024-06-24,63.96,64.87,63.2,63.23,82633,63.6475385716448,64.553092982217,62.8912513716065,62.9211048137132,83038.665730187,0.0,1.0
2024-06-25,63.95,64.14,62.97,63.79,56675,63.6375874242759,63.8266592242854,62.6623749821212,63.478369066373,56953.231520801,0.0,1.0
2024-06-26,64.14,64.49,62.45,63.96,71701,63.8266592242854,64.1749493821978,62.1449153189371,63.6475385716448,72052.9978521916,0.0,1.0
2024-06-27,64.31,65.0,63.65,64.55,72094,63.9958287295572,64.682457898013,63.3390530032081,64.2346562664113,72447.9271858955,0.0,1.0
2024-06-28,65.24,65.95,63.395,64.42,365611,64.9212854348672,65.6278168980609,63.0852987453005,64.1052913506153,367405.874363504,0.0,1.0
2024-07-01,64.97,65.7,63.21,65.17,74118,64.6526044559062,65.3790382138377,62.9012025189754,64.8516274032847,74481.8634999335,0.0,1.0
2024-07-02,65.19,65.98,65.09,65.09,52736,64.8715296980226,65.6576703401676,64.7720182243333,64.7720182243333,52994.8940005463,0.0,1.0
2024-07-03,65.56,66.04,64.77,65.52,29285,65.2397221506728,65.7173772243812,64.4535815085277,65.1999175611971,29428.7672710482,0.0,1.0
2024-07-05,63.58,65.34,63.43,65.32,42631,63.2693949716256,65.0207969085564,63.1201277610918,65.0008946138186,42840.2860690476,0.0,1.0
2024-07-08,65.44,65.73,64.01,64.34,33285,65.1203083822457,65.4088916559445,63.6972943084894,64.0256821716639,33448.404255313,0.0,1.0
2024-07-09,65.16,65.89,64.71,65.58,43613,64.8416762559158,65.5681100138473,64.3938746243142,65.2596244454106,43827.1069486845,0.0,1.0
2024-07-10,66.83,66.95,64.06,65.59,76887,66.5035178665263,66.6229316349534,63.747050045334,65.2695755927796,77264.4572022908,0.0,1.0
2024-07-11,69.04,69.21,67.89,68.16,115002,68.7027214350587,68.8718909403304,67.5583394876323,67.8270204665933,115566.573116103,0.0,1.0
2024-07-12,68.9,70.812,68.675,69.39,70066,68.5634053718938,70.4660647488322,68.3395045560929,69.0510115929711,70409.9712348733,0.0,1.0
2024-07-15,69.77,70.53,68.455,69.54,78706,69.4988132245727,70.2558592049464,68.1889244558997,69.2697072041965,79013.1135370011,0.07,1.0
2024-07-16,72.2,72.56,70.49,70.66,105675,71.9193681355045,72.27796886305,70.2160146796636,70.3853539121156,106087.347508736,0.0,1.0
2024-07-17,69.45,71.4,68.99,71.4,77888,69.1800570223101,71.1224776298479,68.7218449815576,71.1224776298479,78191.9216726799,0.0,1.0
2024-07-18,68.84,70.32,67.81,69.54,41078,68.572428011747,70.0466754472116,67.5464314857141,69.2697072041965,41238.2877782244,0.0,1.0
2024-07-19,66.51,68.96,66.29,68.96,93873,66.2514844140222,68.6919615875954,66.0323395249667,68.6919615875954,94239.2956961212,0.0,1.0
2024-07-22,68.83,69.12,66.22,66.75,52534,68.5624668804262,68.8513396887268,65.9626116057217,66.4905515657192,52738.9894868602,0.0,1.0
2024-07-23,69.49,70.54,67.15,68.44,55125,69.2199015475929,70.2658203362672,66.8889968185475,68.1739827589187,55340.0996585672,0.0,1.0
2024-07-24,66.36,69.2,65.92,68.95,110063,66.1020674442116,68.9310287392924,65.6637776661005,68.6820004562747,110492.46963666,0.0,1.0
2024-07-25,72.94,73.51,66.02,68.0,277720,72.6564918532368,73.2242763385171,65.7633889793076,67.7356929808076,278803.67305537,0.0,1.0
2024-07-26,75.05,75.63,73.2001,73.75,121638,74.758290561906,75.336036178507,72.9155808788884,73.4633434902141,122112.635687416,0.0,1.0
2024-07-29,74.39,76.09,73.9075,75.49,94295,74.1008558947393,75.7942482192595,73.6202313085152,75.1965803400171,94662.9423547319,0.0,1.0
2024-07-30,71.64,74.29,71.04,74.29,93046,71.3615447815449,74.0012445815323,70.7638769023025,74.0012445815323,93409.0687134883,0.0,1.0
2024-07-31,74.27,75.33,72.545,72.87,55351,73.9813223188908,75.0372022388858,72.2630271660689,72.5867639339919,55566.9815183919,0.0,1.0
2024-08-01,69.23,74.6,68.25,74.6,56831,68.9609121332545,74.3100396524742,67.9847212638253,74.3100396524742,57052.7565296332,0.0,1.0
2024-08-02,63.97,65.9,63.56,65.77,77032,63.7213570585626,65.6438554034591,63.3129506744137,65.5143606962899,77332.5815310431,0.0,1.0
2024-08-05,61.07,62.2,59.76,60.0,83584,60.8326289755576,61.9582368147975,59.527720772545,59.766787924242,83910.1476618899,0.0,1.0
2024-08-06,61.31,62.785,60.515,61.76,77074,61.0716961272546,62.5409629970589,60.2797861872584,61.5199470366864,77374.7454164972,0.0,1.0
2024-08-07,61.33,63.95,61.25,62.68,82805,61.091618389896,63.7014347959212,61.0119293393303,62.4363711181914,83128.1079769189,0.0,1.0
2024-08-08,62.71,63.41,62.06,62.69,51683,62.4662545121536,63.1635337046031,61.8187809763076,62.4463322495122,51884.6688553964,0.0,1.0
2024-08-09,62.04,62.77,61.5715,62.77,37237,61.7988587136662,62.5260213000778,61.3321797112911,62.5260213000778,37382.3000632393,0.0,1.0
2024-08-12,61.76,62.45,60.94,62.45,38935,61.5199470366864,62.2072650978152,60.7031342683884,62.2072650978152,39086.9257180284,0.0,1.0
2024-08-13,63.77,63.83,62.18,62.73,60638,63.5221344321485,63.5819012200728,61.9383145521561,62.486176774795,60874.6115754412,0.0,1.0
2024-08-14,62.62,63.49,62.095,63.345,35994,62.3766043302672,63.2432227551687,61.8536449359301,63.0987863510185,36134.4498342035,0.0,1.0
2024-08-15,65.0,65.4,63.97,64.62,47401,64.7473535845955,65.1457988374238,63.7213570585626,64.3688305944086,47585.9603431427,0.0,1.0
2024-08-16,63.99,64.8,63.605,64.54,72976,63.7412793212041,64.5481309581813,63.3577757653568,64.289141543843,73260.754878614,0.0,1.0
2024-08-19,65.09,65.2399,63.87,64.23,36573,64.8370037664818,64.9863211249792,63.6217457453556,63.980346472901,36715.70911225,0.0,1.0
2024-08-20,64.36,65.0,63.28,64.28,43664,64.1098411800702,64.7473535845955,63.0340389974339,64.0301521295046,43834.3784397583,0.0,1.0
2024-08-21,65.61,65.65,63.95,65.05,38065,65.3549825951586,65.3948271204414,63.7014347959212,64.797159241199,38213.5309479068,0.0,1.0
2024-08-22,64.46,66.06,64.28,66.06,39564,64.2094524932773,65.8032335045904,64.0301521295046,65.8032335045904,39718.3800978059,0.0,1.0
2024-08-23,66.28,67.25,65.16,65.16,78824,66.022378393646,66.9886081317545,64.9067316857268,64.9067316857268,79131.5739770866,0.0,1.0
2024-08-26,65.69,67.2,65.51,67.0,40072,65.4346716457243,66.938802475151,65.2553712819515,66.7395798487369,40228.3623313941,0.0,1.0
2024-08-27,65.61,65.99,63.92,65.36,43502,65.3549825951586,65.7335055853455,63.6715514019591,65.1059543121409,43671.7463101495,0.0,1.0
2024-08-28,64.87,65.86,64.44,65.54,34872,64.6178588774263,65.6040108781763,64.1895302306359,65.2852546759136,35008.071751357,0.0,1.0
2024-08-29,66.4,66.75,65.07,65.53,45467,66.1419119694945,66.4905515657192,64.8170815038404,65.2752935445929,45644.4138081827,0.0,1.0
2024-08-30,67.83,68.08,66.12,67.19,99691,67.5663537483556,67.8153820313732,65.8630002925147,66.9288413438303,100079.997733555,0.0,1.0
2024-09-03,64.67,67.675,64.29,67.25,69889,64.4186362510121,67.4119562128846,64.0401132608253,66.9886081317545,70161.7092977343,0.0,1.0
2024-09-04,64.79,65.06,63.5,64.23,36894,64.5381698268606,64.8071203725197,63.2531838864894,63.980346472901,37037.9616653638,0.0,1.0
2024-09-05,65.21,66.04,63.665,66.04,49587,64.9565373423303,65.783311241949,63.4175425532811,65.783311241949,49780.4901908276,0.0,1.0
2024-09-06,63.32,65.35,62.82,65.35,35948,63.0738835227167,65.0959931808202,62.5758269566813,65.0959931808202,36088.2703406108,0.0,1.0
2024-09-09,63.97,65.17,63.25,63.47,41968,63.7213570585626,64.9166928170475,63.0041556034717,63.2233004925273,42131.7605890385,0.0,1.0
2024-09-10,65.62,65.7625,64.01,64.2,72212,65.3649437264793,65.5068898477994,63.7612015838455,63.9504630789389,72493.7737241624,0.0,1.0
2024-09-11,66.06,66.31,63.69,65.08,39590,65.8032335045904,66.0522617876081,63.4424453815828,64.8270426351611,39744.4815507061,0.0,1.0
2024-09-12,66.78,67.35,65.825,66.46,31393,66.5204349596813,67.0882194449616,65.5691469185538,66.2016787574187,31515.4965729052,0.0,1.0
2024-09-13,69.3,69.39,66.89,67.69,48708,69.0306400524995,69.1202902343858,66.6300074042091,67.4268979098656,48898.0603023944,0.0,1.0
2024-09-16,69.15,69.78,68.58,69.15,39131,68.8812230826889,69.5087743558934,68.3134385974086,68.8812230826889,39283.6905168143,0.0,1.0
2024-09-17,68.93,70.31,68.72,69.81,74037,68.6620781936333,70.0367143158909,68.4528944358985,69.5386577498555,74325.8949373486,0.0,1.0
2024-09-18,69.47,70.915,68.3,68.92,41901,69.1999792849515,70.6393627607937,68.0345269204288,68.6521170623126,42064.4991527188,0.0,1.0
2024-09-19,80.93,81.15,72.52,72.91,222978,80.6154357784817,80.8345806675373,72.2381243377671,72.6266084592747,223848.067876063,0.0,1.0
2024-09-20,79.79,82.0,78.905,79.99,240588,79.4798668079211,81.6812768297974,78.5983066860386,79.6790894343353,241526.782705766,0.0,1.0
2024-09-23,78.66,80.865,77.81,80.44,85677,78.3542589686812,80.5506884248971,77.5075628064211,80.1273403437671,86011.3146203549,0.0,1.0
2024-09-24,78.47,79.44,77.65,78.92,48848,78.1649974735878,79.1312272116964,77.3481847052898,78.6132483830196,49038.6065872415,0.0,1.0
2024-09-25,77.32,78.26,76.54,78.26,54365,77.0194673717065,77.955813715853,76.2424991286913,77.955813715853,54577.134112254,0.0,1.0
2024-09-26,78.77,79.64,77.82,78.79,51443,78.463831413209,79.3304498381105,77.5175239377418,78.4837536758504,51643.732367087,0.0,1.0
2024-09-27,77.47,79.345,76.8,79.12,81122,77.1688843415171,79.0365964641497,76.5014885430297,78.8124710094338,81438.5408526492,0.0,1.0
2024-09-30,78.51,78.64,77.085,77.165,48660,78.2048419988706,78.3343367060398,76.7853807856699,76.8650698362355,48849.8730047325,0.0,1.0
2024-10-01,80.5,81.64,77.71,78.82,107087,80.1871071316913,81.3226761022519,77.4079514932141,78.5136370698125,107504.857181623,0.0,1.0
2024-10-02,80.21,81.88,79.87,80.26,45284,79.8982343233908,81.5617432539489,79.5595558584868,79.9480399799943,45460.6997358468,0.0,1.0
2024-10-03,80.47,81.875,79.665,80.23,82491,80.1572237377292,81.5567626882885,79.3553526664123,79.9181565860322,82812.8827380474,0.0,1.0
2024-10-04,80.7,81.4,79.86,81.4,43290,80.3863297581055,81.0836089505549,79.5495947271661,81.0836089505549,43458.9190788095,0.0,1.0
2024-10-07,79.51,81.1,78.64,80.7,102701,79.2009551309413,80.7847750109337,78.3343367060398,80.3863297581055,103101.742857769,0.0,1.0
2024-10-08,80.86,81.02,80.0,80.04,36324,80.5457078592368,80.7050859603681,79.689050565656,79.7288950909388,36465.7375056289,0.0,1.0
2024-10-09,81.44,82.0,80.46,80.94,42444,81.1234534758378,81.6812768297974,80.1472626064085,80.6253969098024,42609.6179575188,0.0,1.0
2024-10-10,80.87,81.61,79.51,80.31,51696,80.5556689905575,81.2927927082898,79.2009551309413,79.9978456365979,51897.7195818465,0.0,1.0
2024-10-11,83.29,83.63,80.87,80.87,56909,82.9662627701686,83.3049412350726,80.5556689905575,80.5556689905575,57131.0608883338,0.0,1.0
2024-10-14,84.79,85.08,83.655,84.07,57263,84.4604324682746,84.7493052765751,83.3298440633744,83.7432310131837,57486.4422085902,0.0,1.0
2024-10-15,83.68,85.13,83.59,84.79,107707,83.4244748109211,84.870047091942,83.3347496348577,84.5310853157027,108036.901406062,0.07,1.0
2024-10-16,85.0,85.32,84.09,84.61,54774,84.7404440598505,85.0594669080758,83.8332228352098,84.3516349635759,54941.7701506462,0.0,1.0
2024-10-17,84.66,85.91,84.04,85.25,75332,84.4014822836111,85.6476652844913,83.7833755151746,84.9896806600266,75562.7383245423,0.0,1.0
2024-10-18,83.56,84.85,82.87,84.85,51396,83.3048412428366,84.5909020997449,82.6169482263507,84.5909020997449,51553.4234976926,0.0,1.0
2024-10-21,83.55,83.86,82.25,83.58,72499,83.2948717788295,83.6039251630478,81.9988414579142,83.3247801708507,72721.0609806058,0.0,1.0
2024-10-22,81.22,83.77,81.22,83.1,58578,80.9719866651889,83.5141999869844,80.9719866651889,82.8462458985127,58757.4216212903,0.0,1.0
2024-10-23,78.9,82.1,78.77,80.4,118348,78.6590710155554,81.8492994978085,78.5294679834638,80.1544906166116,118710.494281752,0.0,1.0
2024-10-24,78.52,82.47,75.19,81.0,156301,78.2802313832878,82.2181696660691,74.9603998689431,80.752658457034,156779.74251134,0.0,1.0
2024-10-25,78.54,79.6,78.06,78.74,61764,78.3001703113019,79.3569334960482,77.8216360389639,78.4995595914427,61953.1801873975,0.0,1.0
2024-10-28,77.02,79.59,76.89,79.59,63094,76.7848117822316,79.3469640320412,76.6552087501401,79.3469640320412,63287.2539139897,0.0,1.0
2024-10-29,77.43,77.985,76.19,76.19,66088,77.1935598065203,77.7468650589111,75.9573462696472,75.9573462696472,66290.4243932506,0.0,1.0
2024-10-30,76.9,78.24,76.19,76.94,71864,76.6651782141471,78.0010863910906,75.9573462696472,76.7050560701753,72084.1160058794,0.0,1.0
2024-10-31,75.42,76.7,74.9325,76.7,146669,75.189697541105,76.4657889340063,74.7036861707618,76.4657889340063,147118.240154546,0.0,1.0
2024-11-01,74.15,76.995,73.62,75.68,122695,73.9235756122108,76.759888122214,73.3951940198376,75.4489036052881,123070.808935508,0.0,1.0
2024-11-04,73.8,75.31,73.5,73.76,84660,73.5746443719643,75.0800334370276,73.2755604517531,73.5347665159362,84919.3095438294,0.0,1.0
2024-11-05,74.75,75.345,73.625,73.79,55477,74.5217434526332,75.1149265610522,73.4001787518411,73.5646749079573,55646.9234061307,0.0,1.0
2024-11-06,81.6,82.95,78.73,79.6,138987,81.3508262974565,82.6967039384071,78.4895901274357,79.3569334960482,139412.710554786,0.0,1.0
2024-11-07,80.63,82.085,80.53,81.6,50469,80.3837882887735,81.834345301798,80.2840936487031,81.3508262974565,50623.5841408873,0.0,1.0
2024-11-08,81.78,82.4,80.4346,80.93,38423,81.5302766495832,82.1483834180198,80.1889849620759,80.6828722089847,38540.6878171811,0.0,1.0
2024-11-11,81.95,82.47,80.68,82.47,46189,81.6997575377029,82.2181696660691,80.4336356088087,82.2181696660691,46330.4747049366,0.0,1.0
2024-11-12,79.86,82.14,79.53,81.75,49599,79.6161395602313,81.8891773538367,79.287147247999,81.5003682575621,49750.9193723647,0.0,1.0
2024-11-13,76.48,80.58,76.35,80.58,51713,76.2464607258514,80.3339409687383,76.1168576937598,80.3339409687383,51871.3944535796,0.0,1.0
2024-11-14,76.17,77.21,74.86,77.07,49343,75.9374073416331,76.9742315983654,74.6314075567107,76.8346591022668,49494.1352565695,0.0,1.0
2024-11-15,74.555,76.32,74.16,76.32,53201,74.3273389044959,76.0869493017387,73.9335450762178,76.0869493017387,53363.9521266391,0.0,1.0
2024-11-18,72.79,75.68,72.63,74.56,77139,72.5677285072532,75.4489036052881,72.4082170831405,74.3323236364995,77375.2730793935,0.0,1.0
2024-11-19,73.77,73.86,71.0,72.0,72540,73.5447359799432,73.6344611560066,70.7831944499928,71.7801408506969,72762.1865616511,0.0,1.0
2024-11-20,75.33,75.33,73.31,73.5,69679,75.0999723650416,75.0999723650416,73.0861406356193,73.2755604517531,69892.4234550495,0.0,1.0
2024-11-21,77.15,77.715,74.85,75.56,59970,76.9144148143232,77.477689530721,74.6214380927037,75.3292700372036,60153.6852509266,0.0,1.0
2024-11-22,79.41,79.86,77.48,77.78,68131,79.1675136799145,79.6161395602313,77.2434071265555,77.5424910467667,68339.6820048504,0.0,1.0
2024-11-25,80.75,82.2,79.5,79.77,59114,80.503421856858,81.948994137879,79.2572388559778,79.5264143841679,59295.0633637364,0.0,1.0
2024-11-26,79.7,80.43,78.83,80.28,67098,79.4566281361187,80.1843990086327,78.5892847675061,80.0348570485271,67303.5179750987,0.0,1.0
2024-11-27,78.95,79.955,78.39,79.63,61031,78.7089183355906,79.7108494682982,78.1506283511963,79.3868418880694,61217.9350433433,0.0,1.0
2024-11-29,80.18,80.82,79.34,79.69,29429,79.9351624084566,80.5732081049073,79.0977274318652,79.4466586721116,29519.1396239706,0.0,1.0
2024-12-02,82.35,82.53,79.3447,80.48,45059,82.0985360979846,82.2779864501113,79.1024130799485,80.2342463286679,45197.0135688094,0.0,1.0
2024-12-03,84.44,84.44,80.745,82.33,60783,84.1821540754562,84.1821540754562,80.4984371248545,82.0785971699705,60969.1754311668,0.0,1.0
2024-12-04,84.87,86.71,83.44,85.0,82919,84.610841027759,86.4452224050546,83.1852076747521,84.7404440598505,83172.9769438316,0.0,1.0
2024-12-05,83.95,84.51,83.0,84.51,48875,83.6936503391112,84.2519403235055,82.7465512584423,84.2519403235055,49024.7017948814,0.0,1.0
2024-12-06,83.97,84.97,82.9,84.28,55584,83.7135892671253,84.7105356678294,82.6468566183719,84.0226426513435,55754.2511420294,0.0,1.0
2024-12-09,84.04,84.89,83.12,84.89,26944,83.7833755151746,84.6307799557731,82.8661848265268,84.6307799557731,27026.5281874431,0.0,1.0
2024-12-10,84.12,85.27,82.1,83.59,52189,83.8631312272309,85.0096195880406,81.8492994978085,83.3347496348577,52348.8524188862,0.0,1.0
2024-12-11,83.56,85.31,83.19,85.31,57931,83.3048412428366,85.0494974440688,82.935971074576,85.0494974440688,58108.439891136,0.0,1.0
2024-12-12,83.73,84.165,82.31,82.97,40050,83.4743221309563,83.9079938152626,82.0586582419564,82.7166428664211,40172.6712406138,0.0,1.0
2024-12-13,85.51,86.5,81.6533,83.38,80764,85.2488867242096,86.2358636609067,81.403963540614,83.1253908907098,81011.3762815714,0.0,1.0
2024-12-16,87.33,87.87,84.51,85.99,86826,87.0633291734911,87.6016802298713,84.2519403235055,85.7274209965476,87091.9438985652,0.0,1.0
2024-12-17,91.36,91.5,86.97,87.39,106182,91.0810231683287,91.2205956644273,86.7044284692376,87.1231459575334,106507.230403767,0.0,1.0
2024-12-18,84.23,92.61,83.0,91.98,105807,83.9727953313083,92.3272061692089,82.7465512584423,91.6991299367653,106131.081796645,0.0,1.0
2024-12-19,83.88,85.675,83.42,84.92,96924,83.6238640910619,85.4133828803258,83.165268746738,84.6606883477942,97220.8735911424,0.0,1.0
2024-12-20,83.78,85.315,80.44,82.21,99279,83.5241694509915,85.0544821760723,80.1943684726397,81.958963601886,99583.0868438676,0.0,1.0
2024-12-23,82.21,84.0,81.74,83.69,58218,81.958963601886,83.7434976591464,81.4903987935551,83.4344442749281,58396.3189584533,0.0,1.0
2024-12-24,83.68,83.77,82.0,82.42,16677,83.4244748109211,83.5141999869844,81.7496048577381,82.1683223460339,16728.080855923,0.0,1.0
2024-12-26,84.41,84.53,83.35,83.6,35320,84.1522456834351,84.2718792515196,83.0954824986887,83.3447190988647,35428.1834761168,0.0,1.0
2024-12-27,81.45,84.26,80.74,84.26,54062,81.2012843373509,84.0027037233295,80.4934523928509,84.0027037233295,54227.5893285908,0.0,1.0
2024-12-30,81.92,82.79,79.04,80.39,69819,81.6698491456818,82.5371925142944,78.7986435116539,80.1445211526045,70032.8522683749,0.0,1.0
2024-12-31,82.47,83.975,81.925,82.37,50416,82.2181696660691,83.7185739991288,81.6748338776853,82.1184750259987,50570.4218044141,0.0,1.0
2025-01-02,81.03,83.23,78.41,82.38,87296,80.7825668490551,82.9758489306042,78.1705672792103,82.1284444900057,87563.3834861579,0.0,1.0
2025-01-03,81.17,81.805,80.36,81.08,33705,80.9221393451537,81.5552003096008,80.1146127605834,80.8324141690903,33808.2368081121,0.0,1.0
2025-01-06,80.74,83.835,80.66,81.75,38618,80.4934523928509,83.5790015030302,80.4136966807946,81.5003682575621,38736.2850928845,0.0,1.0
2025-01-07,78.67,80.99,78.28,80.51,109691,78.4297733433934,80.742688993027,78.0409642471188,80.264154720689,110026.978303475,0.0,1.0
2025-01-08,79.77,80.21,77.34,78.01,129984,79.5264143841679,79.9650708004778,77.1038346304569,77.7717887189287,130382.134795005,0.0,1.0
2025-01-10,77.34,78.99,76.32,77.7,66472,77.1038346304569,78.7487961916187,76.0869493017387,77.4627353347104,66675.6005669434,0.0,1.0
2025-01-13,76.59,76.955,75.4,76.37,43948,76.3561248299288,76.7200102661858,75.1697586130909,76.1367966217739,44082.6106287764,0.0,1.0
2025-01-14,78.23,78.99,76.61,77.77,47063,77.9911169270836,78.7487961916187,76.3760637579429,77.5325215827597,47207.1517252686,0.0,1.0
2025-01-15,80.14,80.8,78.64,80.58,81291,79.9650708004777,80.62363015571,78.4683449931317,80.4041103706326,81468.8297626203,0.07,1.0
2025-01-16,79.72,80.645,79.54,80.0,49901,79.5459875744208,80.4689684889509,79.3663804775393,79.8253763917921,50010.1619365553,0.0,1.0
2025-01-17,79.99,80.92,78.805,80.92,55633,79.8153982197431,80.7433682202977,78.6329848319397,80.7433682202977,55754.7010884828,0.0,1.0
2025-01-21,82.43,83.58,80.0379,80.44,96468,82.2500721996928,83.3975619853248,79.8631936638577,80.264415961947,96679.0305143307,0.0,1.0
2025-01-22,82.23,84.55,81.945,82.81,60913,82.0505087587133,84.3654446740753,81.7661308553176,82.6292427375538,61046.2514587161,0.0,1.0
2025-01-23,80.91,81.68,80.47,81.6,58921,80.7333900482488,81.5017092960198,80.2943504780939,81.4218839196279,59049.8938190371,0.0,1.0
2025-01-24,81.22,81.68,79.95,80.3,145552,81.0427133817669,81.5017092960198,79.7754855315472,80.1247215532613,145870.405206098,0.0,1.0
2025-01-27,80.9,81.36,78.81,79.34,119414,80.7234118761998,81.1824077904526,78.6379739179642,79.1668170365598,119675.226498303,0.0,1.0
2025-01-28,83.0,84.12,80.58,80.58,103261,82.8188280064843,83.9363832759694,80.4041103706326,80.4041103706326,103486.890678155,0.0,1.0
2025-01-29,83.25,85.1,80.98,82.83,135164,83.0682823077087,84.9142441367689,80.8032372525916,82.6491990816518,135459.680727692,0.0,1.0
2025-01-30,82.87,85.72,82.67,84.5,102387,82.6891117698477,85.5328908038052,82.4895483288682,84.3155538138304,102610.978741871,0.0,1.0
2025-01-31,81.1,85.89,80.85,83.55,101579,80.9229753171793,85.7025197286378,80.6735210159549,83.3676274691779,101801.211185214,0.0,1.0
2025-02-03,78.18,79.89,77.2,78.99,91463,78.0093490788789,79.7156164992534,77.0314882180794,78.8175810148457,91663.0817258803,0.0,1.0
2025-02-04,80.25,80.925,76.9,79.0,86988,80.0748306930165,80.7483573063222,76.7321430566102,78.8275591868947,87178.2923495936,0.0,1.0
2025-02-05,80.15,81.6606,79.47,80.6,81224,79.9750489725267,81.4823516422447,79.2965332731965,80.4240667147305,81401.6831954223,0.0,1.0
2025-02-06,81.155,81.52,80.2,80.2,70388,80.9778552634486,81.3420585432362,80.0249398327716,80.0249398327716,70541.9786856026,0.0,1.0
2025-02-07,80.87,81.86,79.75,81.08,70882,80.6934773600529,81.6813163929013,79.5759220905678,80.9030189730813,71037.0593452418,0.0,1.0
2025-02-10,82.32,83.17,81.45,81.72,61437,82.1403123071541,82.9884569313169,81.2722113388933,81.5416219842156,61571.3977454589,0.0,1.0
2025-02-11,81.34,82.34,80.915,81.3,47971,81.1624514463546,82.160268651252,80.7383791342732,81.1225387581587,48075.9399262238,0.0,1.0
2025-02-12,81.01,81.69,80.5,80.5,78903,80.8331717687385,81.5116874680687,80.3242849942408,80.3242849942408,79075.6058451739,0.0,1.0
2025-02-13,82.93,82.985,80.27,81.3,85949,82.7489808021415,82.8038607484109,80.0947870371144,81.1225387581587,86137.019464239,0.0,1.0
2025-02-14,82.32,83.85,81.81,83.05,66087,82.1403123071541,83.6669726306471,81.6314255326564,82.8687188667292,66231.5699465167,0.0,1.0
2025-02-18,82.11,82.81,81.56,82.6,136496,81.9307706941256,82.6292427375538,81.3819712314321,82.4197011245253,136794.594571092,0.0,1.0
2025-02-19,81.53,88.645,80.29,86.19,212229,81.3520367152851,88.4515061281301,80.1147433812124,86.001864890107,212693.265818985,0.0,1.0
2025-02-20,84.51,84.85,81.04,82.71,124720,84.3255319858794,84.6647898355445,80.8631062848854,82.5294610170641,124992.833745359,0.0,1.0
2025-02-21,86.07,90.0,84.33,85.32,126449,85.8821268255193,89.8035484407661,84.1459248889979,85.1337639218463,126725.616054097,0.0,1.0
2025-02-24,84.68,87.775,84.67,86.13,87008,84.495160910712,87.5834051598694,84.485182738663,85.9419958578132,87198.336100996,0.0,1.0
2025-02-25,82.99,84.92,82.47,84.92,89131,82.8088498344353,84.7346370398873,82.2899848878887,84.7346370398873,89325.9803123607,0.0,1.0
2025-02-26,83.34,85.1,82.52,83.19,58569,83.1580858561494,84.9142441367689,82.3398757481336,83.0084132754148,58697.123794355,0.0,1.0
2025-02-27,82.11,83.7,82.0,83.18,70960,81.9307706941256,83.5173000499125,81.8210108015869,82.9984351033659,71115.2299757112,0.0,1.0
2025-02-28,83.91,84.06,82.0,82.3,90047,83.726841662941,83.8765142436756,81.8210108015869,82.1203559630561,90243.9841265904,0.0,1.0
2025-03-03,82.44,84.51,81.84,84.21,150824,82.2600503717418,84.3255319858794,81.6613600488033,84.0261868244102,151153.93807577,0.0,1.0
2025-03-04,80.38,82.9,78.66,81.31,144003,80.2045469296531,82.7190462859946,78.4883013372296,81.1325169302077,144318.016659982,0.0,1.0
2025-03-05,80.0,81.21,79.62,80.26,91782,79.8253763917921,81.032735209718,79.4462058539311,80.0848088650654,91982.7795607486,0.0,1.0
2025-03-06,79.26,82.26,77.8715,79.31,98298,79.086991660168,82.0804432748602,77.701522471168,79.1368825204129,98513.0337676502,0.0,1.0
2025-03-07,80.8,80.8221,77.98,79.12,83232,80.62363015571,80.6456819159383,77.8097856378994,78.9472972514824,83414.0758362231,0.0,1.0
2025-03-10,78.7,79.91,77.82,79.88,104886,78.5282140254255,79.7355728433513,77.6501348851158,79.7056383272044,105115.4454796,0.0,1.0
2025-03-11,77.09,80.11,75.72,79.34,82865,76.9217283255407,79.9351362843308,75.5547187548312,79.1668170365598,83046.2729979891,0.0,1.0
2025-03-12,76.8,78.985,76.67,77.68,89823,76.6323613361204,78.8125919288212,76.5026450994838,77.5104404764301,90019.4941108837,0.0,1.0
2025-03-13,74.32,78.7,73.1975,77.17,66984,74.1577746679749,78.5282140254255,73.0377248554775,77.0015537019325,67130.5321969142,0.0,1.0
2025-03-14,76.39,77.77,73.94,73.94,60877,76.2232562821125,77.6002440248709,73.7786041301139,73.7786041301139,61010.1727061918,0.0,1.0
2025-03-17,75.23,76.835,74.97,76.39,79604,75.0657883244315,76.6672849382918,74.8063558511582,76.2232562821125,79778.139331828,0.0,1.0
2025-03-18,74.17,74.995,73.91,74.66,65363,74.0081020872403,74.8313012812806,73.7486696139669,74.49703251764,65505.9861457498,0.0,1.0
2025-03-19,77.08,77.2,73.8498,73.8498,101132,76.9117501534917,77.0314882180794,73.6886010182321,73.6886010182321,101353.23334137,0.0,1.0
2025-03-20,74.92,77.1,74.89,76.29,64948,74.7564649909133,76.9317064975896,74.7265304747664,76.1234745616228,65090.0783041501,0.0,1.0
2025-03-21,73.55,74.21,72.36,74.2,122454,73.3894554202039,74.0480147754362,72.202052946376,74.0380366033872,122721.876711467,0.0,1.0
2025-03-24,77.17,77.52,74.35,74.81,105706,77.0015537019325,77.3507897236466,74.1877091841218,74.6467050983746,105937.239287099,0.0,1.0
2025-03-25,77.45,78.7,76.12,77.65,82529,77.2809425193037,78.5282140254255,75.9538456367902,77.4805059602832,82709.5379744288,0.0,1.0
2025-03-26,77.37,78.62,75.86,77.6,55640,77.201117142912,78.4483886490337,75.6944131635169,77.4306151000384,55761.7164014736,0.0,1.0
2025-03-27,77.3,78.18,76.5,78.18,76600,77.1312699385691,78.0093490788789,76.3330161746512,78.0093490788789,76767.5678711877,0.0,1.0
2025-03-28,74.2,77.24,73.53,77.24,92954,74.0380366033872,77.0714009062753,73.3694990761059,77.0714009062753,93157.3433929292,0.0,1.0
2025-03-31,74.86,75.3,71.97,72.9,89322,74.6965959586195,75.1356355287743,71.812904236466,72.7408742370206,89517.3981382535,0.0,1.0
2025-04-01,73.83,75.2,73.25,74.55,89960,73.6688442375751,75.0358538082846,73.0901102587347,74.3872726251013,90156.7938079901,0.0,1.0
2025-04-02,75.97,76.72,73.0,73.0,84998,75.8041730560556,76.5525359597286,72.8406559575103,72.8406559575103,85183.9390850549,0.0,1.0
2025-04-03,64.63,73.59,64.45,72.26,103881,64.4889259525191,73.4293681083998,64.3093188556375,72.1022712258862,104108.24697163,0.0,1.0
2025-04-04,60.82,62.225,58.04,62.16,160898,60.68724240186,62.0891755747408,57.9133105722452,62.0243174564225,161249.975657158,0.0,1.0
2025-04-07,63.83,64.715,57.995,58.37,139445,63.6906721886011,64.5737404149353,57.8684087980248,58.2425902498613,139750.045715376,0.0,1.0
2025-04-08,62.51,67.31,61.07,66.19,140958,62.3735534781366,67.1630760616441,60.9366967030843,66.045520792159,141266.355508967,0.0,1.0
2025-04-09,71.53,72.64,60.97,61.37,135430,71.3738646663111,72.4814417637472,60.8369149825946,61.2360418645535,135726.262621344,0.0,1.0
2025-04-10,66.77,69.24,64.87,69.24,96684,66.6242547709995,69.0888632670961,64.7284020816944,69.0888632670961,96895.5030294765,0.0,1.0
2025-04-11,69.1,69.485,64.07,66.53,83902,68.9491688584104,69.3333284822959,63.9301483177765,66.3847786418241,84085.5415082035,0.0,1.0
2025-04-14,70.35,71.29,68.83,70.84,75926,70.1964403645322,71.1343885371357,68.6797582130881,70.6853707949319,76092.0934489268,0.0,1.0
2025-04-15,69.36,70.48,68.49,70.1,45017,69.2784485360266,70.3971316727098,68.4094714566387,70.0175784656208,45069.9919813632,0.07,1.0
2025-04-16,69.05,69.36,67.555,68.21,78697,68.9688130249803,69.2784485360266,67.475570802354,68.1298006724679,78789.638557819,0.0,1.0
2025-04-17,70.22,70.94,68.16,68.16,60098,70.1374373731226,70.8565908181333,68.0798594610088,68.0798594610088,60168.7446541521,0.0,1.0
2025-04-21,66.76,70.11,66.4,68.94,109179,66.6815055401548,70.0275667079127,66.3219288176494,68.8589423597704,109307.520592959,0.0,1.0
2025-04-22,65.73,68.0,65.105,67.91,134498,65.6527165840978,67.9200475843398,65.0284514408594,67.8301534037134,134656.324977439,0.0,1.0
2025-04-23,67.94,70.915,67.37,68.27,122102,67.8601181305889,70.8316202124038,67.2907883199555,68.1897301262188,122245.732965511,0.0,1.0
2025-04-24,70.16,70.51,67.77,68.55,139869,70.0775079193717,70.4270963995853,67.690318011628,68.4694009103896,140033.647476315,0.0,1.0
2025-04-25,71.21,72.16,64.0,67.66,149612,71.1262733600123,72.0751563777347,63.9247506676139,67.5804473464181,149788.116496339,0.0,1.0
2025-04-28,68.36,71.2,68.15,71.14,93173,68.2796243068451,71.1162851177205,68.069871218717,71.0563556639696,93282.6790519038,0.0,1.0
2025-04-29,68.28,69.19,66.675,68.02,72042,68.1997183685106,69.1086484170657,66.5966054806743,67.9400240689234,72126.8045920734,0.0,1.0
2025-04-30,65.77,67.0,65.02,66.83,110487,65.6926695532651,66.9212233551583,64.943551381379,66.7514232361975,110617.060311546,0.0,1.0
2025-05-01,67.06,68.83,65.9,66.39,82924,66.9811528089092,68.7490716945604,65.8225167030587,66.3119405753576,83021.614391509,0.0,1.0
2025-05-02,68.61,70.82,67.0914,67.66,52224,68.5293303641405,70.7367319106315,67.0125158897055,67.5804473464181,52285.4757366042,0.0,1.0
2025-05-05,68.96,70.08,67.96,68.27,73938,68.878918844354,69.9976019810372,67.8800946151725,68.1897301262188,74025.0364777313,0.0,1.0
2025-05-06,69.81,70.18,67.495,67.81,65671,69.7279194391582,70.0974844039554,67.4156413486031,67.7302709807953,65748.3049383145,0.0,1.0
2025-05-07,70.22,70.355,68.05,70.0,130702,70.1374373731226,70.2722786440621,67.9699887957988,69.9176960427027,130855.856497504,0.0,1.0
2025-05-08,73.8,74.29,70.6561,71.0,88223,73.7132281135923,74.2026519858912,70.5730246194687,70.9165202718842,88326.8521352335,0.0,1.0
2025-05-09,72.7,74.0,70.745,73.5,74373,72.6145214614927,73.9129929594286,70.6618200934429,73.4135808448378,74460.5485401054,0.0,1.0
2025-05-12,78.29,79.32,75.8401,76.63,126213,78.1979489026171,79.226737858674,75.7509294235454,76.5399006821758,126361.572249235,0.0,1.0
2025-05-13,80.28,80.295,75.75,76.66,101084,80.1856091186882,80.2005914821259,75.6609353604961,76.5698654090513,101202.991524182,0.0,1.0
2025-05-14,77.96,80.9,77.96,80.03,61377,77.8683369069872,80.8048801407807,77.8683369069872,79.9359030613928,61449.2502352473,0.0,1.0
2025-05-15,77.69,78.9,76.57,77.88,74592,77.5986543651082,78.8072316824178,76.4799712284249,77.7884309686527,74679.8063370247,0.0,1.0
2025-05-16,76.19,78.855,75.89,77.39,89143,76.100418021336,78.7622845921046,75.8007707525816,77.2990070963537,89247.9351177257,0.0,1.0
2025-05-19,75.52,76.6261,74.93,74.94,43034,75.4312057877844,76.536005267682,74.8418994925674,74.8518877348591,43084.6576832304,0.0,1.0
2025-05-20,74.96,76.335,74.77,74.77,29180,74.8718642194428,76.2452475345673,74.6820876158983,74.6820876158983,29214.3493794828,0.0,1.0
2025-05-21,73.33,75.055,72.75,73.85,41511,73.243780725877,74.966752521215,72.6644626729517,73.7631693250514,41559.8648763438,0.0,1.0
2025-05-22,72.53,74.265,71.46,72.43,58734,72.4447213425318,74.1776813801617,71.3759794173076,72.3448389196137,58803.1390148918,0.0,1.0
2025-05-23,72.48,72.63,69.0,70.93,46842,72.3947801310727,72.54460376545,68.9188718135212,70.8466025758415,46897.1402890245,0.0,1.0
2025-05-27,73.91,74.61,73.01,73.8,51369,73.8230987788022,74.5222757392293,72.9241569725389,73.7132281135923,51429.4692691794,0.0,1.0
2025-05-28,72.42,74.55,71.995,73.56,69681,72.3348506773219,74.4623462854784,71.9103503799197,73.4735102985887,69763.0253293948,0.0,1.0
2025-05-29,73.55,74.03,71.75,73.64,168930,73.4635220562969,73.942957686304,71.6656384437703,73.5534162369233,169128.856774367,0.0,1.0
2025-05-30,73.8,74.32,71.785,72.82,132034,73.7132281135923,74.2326167127666,71.7005972917916,72.7343803689944,132189.424467808,0.0,1.0
2025-06-02,71.45,73.8,70.87,73.8,124529,71.3659911750158,73.7132281135923,70.7866731220906,73.7132281135923,124675.589920412,0.0,1.0
2025-06-03,73.23,74.405,71.115,71.9,67978,73.1438983029588,74.3175167722471,71.03138505824,71.8154620781475,68058.0206346293,0.0,1.0
2025-06-04,73.71,74.595,72.1258,72.94,166927,73.6233339329659,74.5072933757915,72.0409965890967,72.8542392764962,167123.498933137,0.0,1.0
2025-06-05,74.11,74.42,71.44,73.5,144856,74.0228636246385,74.3324991356848,71.356002932724,73.4135808448378,145026.517947716,0.0,1.0
2025-06-06,76.68,76.98,75.34,75.37,106308,76.5898418936349,76.8894891623894,75.2514174265317,75.2813821534072,106433.140981291,0.0,1.0
2025-06-09,77.71,78.45,74.605,77.4,181015,77.6186308496918,78.3577607792861,74.5172816180834,77.3089953386456,181228.082691127,0.0,1.0
2025-06-10,79.57,80.105,78.35,79.21,141302,79.4764439159693,80.0108148785814,78.257878356368,79.116867193464,141468.334339263,0.0,1.0
2025-06-11,83.05,83.98,79.595,79.63,219552,82.9523522335209,83.8812587666596,79.5014145216989,79.5363733697202,219810.446708849,0.0,1.0
2025-06-12,86.395,86.66,82.17,82.17,154474,86.2934192801329,86.5581077008659,82.0733869118412,82.0733869118412,154655.83982338,0.0,1.0
2025-06-13,86.16,86.27,83.93,84.88,269397,86.0586955862752,86.1685662514852,83.8313175552006,84.7802005729229,269714.121993987,0.0,1.0
2025-06-16,88.72,89.08,86.1,86.98,148769,88.6156856129798,88.9752623354851,85.9987661325243,86.877731454204,148944.124154773,0.0,1.0
2025-06-17,87.35,91.61,85.175,88.18,216120,87.2472964190012,91.5022876353142,85.0748537205315,88.0763205292218,216374.406713291,0.0,1.0
2025-06-18,89.16,90.33,86.985,87.57,98603,89.0551682738196,90.2237926219619,86.8827255753499,87.4670377494211,98719.0710029179,0.0,1.0
2025-06-20,90.51,91.17,87.725,90.43,239248,90.4035809832146,91.0628049744744,87.6218555049442,90.3236750448801,239529.631951422,0.0,1.0
2025-06-23,93.31,93.41,89.585,89.62,163925,93.2002888249227,93.3001712478409,89.4796685712217,89.5146274192431,164117.965114178,0.0,1.0
2025-06-24,92.48,95.0,90.565,93.85,154541,92.3712647147021,94.8883017722394,90.4585163158196,93.7396539086807,154722.918692757,0.0,1.0
2025-06-25,91.58,92.71,90.52,92.71,136728,91.4723229084388,92.6009942874138,90.4135692255064,92.6009942874138,136888.950032828,0.0,1.0
2025-06-26,93.87,94.0599,90.75,91.72,140473,93.7596303932643,93.9493071143859,90.6432987982182,91.6121583005242,140638.358477865,0.0,1.0
2025-06-27,96.08,96.32,92.3,94.47,334476,95.9670319397554,96.2067497547589,92.1914763534494,94.3589249307732,334869.73005661,0.0,1.0
2025-06-30,97.69,98.55,96.08,97.14,211791,97.5751389487375,98.4341277858336,95.9670319397554,97.0257856226877,212040.310809803,0.0,1.0
2025-07-01,95.52,98.3312,95.51,97.24,260766,95.4076903714138,98.2155850444887,95.3977021291219,97.1256680456059,261072.961970192,0.0,1.0
2025-07-02,98.83,99.73,95.52,96.13,161564,98.7137985700044,99.6127403762677,95.4076903714138,96.0169731512144,161754.1858515,0.0,1.0
2025-07-03,100.1,100.515,98.02,99.35,105544,99.9823053410649,100.396817396175,97.9047509443674,99.2331871691788,105668.24163496,0.0,1.0
2025-07-07,99.27,100.56,97.15,99.26,197883,99.1532812308443,100.441764486488,97.0357738649795,99.1432929885524,198115.938939691,0.0,1.0
2025-07-08,101.2,101.45,99.97,100.16,245851,101.081011993164,101.33071805046,99.8524581912713,100.042234794816,246140.404705115,0.0,1.0
2025-07-09,102.24,102.77,100.81,101.21,100910,102.119789191513,102.649166032979,100.691470543784,101.091000235456,101028.786699233,0.0,1.0
2025-07-10,102.3,103.72,100.9556,102.225,112973,102.179718645264,103.598049050702,100.836899351553,102.104806828075,113105.986718585,0.0,1.0
2025-07-11,101.14,102.95,100.715,101.49,117297,101.021082539414,102.828954394232,100.596582242011,101.370671019627,117435.076736298,0.0,1.0
2025-07-14,101.66,101.945,99.035,100.69,103088,101.540471138588,101.825136043905,98.9185575369866,100.571611636282,103209.350542568,0.0,1.0
2025-07-15,98.24,103.835,98.155,102.72,131954,98.19440997083,103.786813511005,98.1094494166004,102.672330946698,132015.264044571,0.07,1.0
2025-07-16,98.77,99.26,95.4529,98.25,154369,98.7241640148502,99.2139366215858,95.4086033744365,98.2044053301512,154440.67095576,0.0,1.0
2025-07-17,101.32,105.35,98.9,98.93,199916,101.27298064174,105.301110448157,98.8541036860249,98.8840897639883,200008.817669297,0.0,1.0
2025-07-18,101.69,103.565,99.88,102.45,79930,101.642808936622,103.516938809334,99.8336488994962,102.402456245028,79967.1101678049,0.0,1.0
2025-07-21,103.72,104.68,101.7,101.7,149414,103.671866878812,104.631421373641,101.652804295943,101.652804295943,149483.370431783,0.0,1.0
2025-07-22,106.0,106.93,102.685,103.58,153907,105.950808804031,106.880377220896,102.637347189075,103.531931848316,153978.456456854,0.0,1.0
2025-07-23,107.07,108.49,106.3406,106.83,177863,107.020312251392,108.439653274993,106.291250742509,106.780423627685,177945.57882868,0.0,1.0
2025-07-24,102.98,107.38,102.98,106.5,172727,102.932210289048,107.330168390347,102.932210289048,106.450576770088,172807.194269417,0.0,1.0
2025-07-25,119.84,122.7,107.7,107.7,365107,119.784386104482,122.643058870326,107.650019888624,107.650019888624,365276.513099422,0.0,1.0
2025-07-28,126.75,127.65,118.08,120.29,312426,126.691179395386,127.590761734288,118.025202863962,120.234177273933,312571.054188499,0.0,1.0
2025-07-29,130.49,130.5,124.8978,128.0,242143,130.42944378149,130.439439140811,124.839838941925,127.940599310528,242255.422962128,0.0,1.0
2025-07-30,125.91,131.68,124.63,130.7,186454,125.851569212411,131.618891540705,124.572163219305,130.639346327234,186540.5674869,0.0,1.0
2025-07-31,130.04,131.095,126.0,127.07,210792,129.979652612039,131.034163020419,125.941527446301,127.011030893662,210889.867214964,0.0,1.0
2025-08-01,127.5,128.73,123.1401,126.03,201469,127.440831344471,128.670260540971,123.082954634049,125.971513524264,201562.538701333,0.0,1.0
2025-08-04,131.51,132.47,126.3514,127.88,221804,131.448970432246,132.408524927075,126.292764372845,127.820654998674,221906.979903164,0.0,1.0
2025-08-05,131.71,134.74,129.7,132.37,179807,131.648877618669,134.677471492973,129.639810395121,132.308571333864,179890.481395503,0.0,1.0
2025-08-06,131.1,132.4,129.59,131.58,65798,131.03916070008,132.338557411827,129.529861442588,131.518937947494,65828.5489155665,0.0,1.0
2025-08-07,132.61,134.445,131.91,132.93,100299,132.548459957571,134.382608392999,131.848784805091,132.868311455847,100345.56715527,0.0,1.0
2025-08-08,132.58,136.1026,132.58,133.83,156473,132.518473879608,136.039439154071,132.518473879608,133.767893794749,156545.647807919,0.0,1.0
2025-08-11,128.22,133.04,127.01,132.34,147771,128.160497215593,132.97826040838,126.951058737735,132.2785852559,147839.607614246,0.0,1.0
2025-08-12,134.66,135.27,126.0501,129.51,196652,134.597508618404,135.207225536993,125.9916041965,129.449898568019,196743.302248457,0.0,1.0
2025-08-13,134.58,136.56,133.38,135.5,131187,134.517545743835,136.496626889419,133.318102625298,135.437118801379,131247.907939245,0.0,1.0
2025-08-14,132.13,133.395,130.07,133.07,132547,132.068682710156,133.33309566428,130.009638690003,133.008246486343,132608.539364596,0.0,1.0
2025-08-15,131.03,132.75,130.58,132.68,151733,130.969193184832,132.688394988067,130.519402015381,132.618427472819,151803.447104861,0.0,1.0
2025-08-18,131.57,132.85,127.98,131.49,91829,131.508942588173,132.788348581278,127.920608591885,131.428979713604,91871.6346753332,0.0,1.0
2025-08-19,127.8,131.36,127.6,131.25,92490,127.740692124105,131.299040042429,127.540784937682,131.189091089897,92532.9415666247,0.0,1.0
2025-08-20,128.41,128.78,124.42,127.04,91074,128.350409042694,128.720237337576,124.362260673561,126.981044815699,91116.2841414076,0.0,1.0
2025-08-21,128.91,129.84,127.975,128.55,79205,128.850177008751,129.779745425617,127.915610912225,128.49034407319,79241.7735623798,0.0,1.0
2025-08-22,132.6,134.42,129.12,130.1,183845,132.53846459825,134.357619994696,129.060079554495,130.039624767966,183930.356171652,0.0,1.0
2025-08-25,137.03,137.37,131.97,132.9,214240,136.966408777513,137.306250994431,131.908756961018,132.838325377884,214339.468063938,0.0,1.0
2025-08-26,139.31,140.25,136.435,137.03,150055,139.245350702731,140.184914478918,136.371684897905,136.966408777513,150124.668037408,0.0,1.0
2025-08-27,140.42,141.8,138.75,138.93,181747,140.354835587377,141.734195173694,138.685610580748,138.865527048528,181831.382105194,0.0,1.0
2025-08-28,136.285,141.72,135.895,141.16,93132,136.221754508088,141.654232299125,135.831935494564,141.094492177141,93175.2396365325,0.0,1.0
2025-08-29,134.56,137.0,133.735,136.97,90506,134.497555025192,136.936422699549,133.672937881199,136.906436621586,90548.0204284674,0.0,1.0
2025-09-02,135.97,136.62,130.13,131.77,92508,135.906900689472,136.556599045346,130.069610845929,131.708849774596,92550.9499237251,0.0,1.0
2025-09-03,138.07,138.75,136.55,137.0,164159,138.005926146911,138.685610580748,136.486631530098,136.936422699549,164235.216289712,0.0,1.0
2025-09-04,143.06,143.5,138.2,138.2,142826,142.993610448157,143.433406258287,138.135865818085,138.135865818085,142892.311733103,0.0,1.0
2025-09-05,143.88,145.79,140.61,144.22,171971,143.81322991249,145.722343542827,140.544747414479,144.153072129409,172050.843271208,0.0,1.0
2025-09-08,141.51,145.74,141.23,144.92,71632,141.444329753381,145.672366746221,141.164459692389,144.852747281888,71665.2575446044,0.0,1.0
2025-09-09,143.15,144.11,138.85,140.37,74586,143.083568682047,144.043123176876,138.785564173959,140.304858790772,74620.6290376071,0.0,1.0
2025-09-10,145.68,146.0,142.87,142.87,84737,145.612394590294,145.932246088571,142.803698621055,142.803698621055,84776.3419778473,0.0,1.0
2025-09-11,148.32,150.67,146.125,146.79,134965,148.251169451074,150.600078891541,146.057188080085,146.72187947494,135027.662001724,0.0,1.0
2025-09-12,141.73,148.7,141.2,147.5,62130,141.664227658446,148.630993105277,141.134473614426,147.431549986741,62158.8459242555,0.0,1.0
2025-09-15,145.86,146.225,141.95,142.78,75066,145.792311058075,146.157141673296,141.884125563511,142.713740387165,75100.8518936127,0.0,1.0
2025-09-16,148.78,149.405,145.88,146.77,105564,148.710955979846,149.335665937417,145.812301776717,146.701888756298,105613.011607084,0.0,1.0
2025-09-17,144.6,148.2,144.42,147.67,64801,144.532895783612,148.13122513922,144.352979315831,147.6014710952,64831.0860250712,0.0,1.0
2025-09-18,150.97,152.45,146.45,146.45,128783,150.899939671175,152.379252850703,146.382037258022,146.382037258022,128842.791802082,0.0,1.0
2025-09-19,142.08,151.93,141.51,151.13,242632,142.014065234686,151.859494166004,141.444329753381,151.059865420313,242744.649996683,0.0,1.0
2025-09-22,146.51,147.7075,141.425,141.94,126557,146.442009413949,147.638953692654,141.359369199151,141.87413020419,126615.758307355,0.0,1.0
2025-09-23,146.79,150.2,144.9,146.3,104716,146.72187947494,150.130297003447,144.832756563246,146.232106868205,104764.617894807,0.0,1.0
2025-09-24,142.27,149.31,141.97,147.76,92041,142.203977061787,149.240710023866,141.904116282153,147.69142932909,92083.7331034028,0.0,1.0
2025-09-25,142.72,143.86,139.085,140.57,94954,142.653768231238,143.793239193848,139.020455118006,140.504765977194,94998.0855607882,0.0,1.0
2025-09-26,142.84,149.43,140.2,142.64,94544,142.773712543092,149.36065433572,140.134937682312,142.573805356669,94587.8952046163,0.0,1.0
2025-09-29,140.37,144.86,140.14,142.86,75932,140.304858790772,144.792775125961,140.074965526386,142.793703261734,75967.2539629898,0.0,1.0
2025-09-30,141.02,141.35,139.53,139.86,118784,140.954557146645,141.284404004243,139.465248607796,139.795095465394,118839.149432911,0.0,1.0
2025-10-01,142.5,143.615,136.585,140.09,96872,142.433870326173,143.54835289048,136.521615287722,140.02498872978,96916.9760562449,0.0,1.0
2025-10-02,142.44,144.645,130.87,142.51,118366,142.373898170247,144.577874900557,130.809267435693,142.443865685495,118420.955362472,0.0,1.0
2025-10-03,138.97,144.14,138.51,143.77,107547,138.905508485813,144.07310925484,138.445721957041,143.703280959958,107596.932280958,0.0,1.0
2025-10-06,141.12,143.6,138.32,139.37,126847,141.054510739857,143.533359851498,138.255810129939,139.305322858658,126905.892949526,0.0,1.0
2025-10-07,141.25,142.745,139.81,141.34,203117,141.184450411032,142.678756629541,139.745118668788,141.274408644922,203211.303840286,0.0,1.0
2025-10-08,146.89,149.06,140.0,142.88,207989,146.821833068152,148.990826040838,139.93503049589,142.813693980377,208085.565828745,0.0,1.0
2025-10-09,142.94,149.16,142.21,146.33,161714,142.873666136303,149.090779634049,142.144004905861,146.262092946168,161789.081116933,0.0,1.0
2025-10-10,137.73,144.92,137.36,144.43,143549,137.666083929992,144.852747281888,137.29625563511,144.362974675152,143615.647409962,0.0,1.0
2025-10-13,145.02,145.44,139.1,139.1,195850,144.952700875099,145.372505966587,139.035448156988,139.035448156988,195940.929893215,0.0,1.0
2025-10-14,147.14,150.0,140.8368,142.66,138839,147.07171705118,149.930389817025,140.771442163882,142.593796075312,138903.460635405,0.0,1.0
2025-10-15,150.77,152.85,147.44,147.44,129264,150.77,152.85,147.44,147.44,129264,0.07,1.0
2025-10-16,148.88,152.71,148.21,151.33,139029,148.88,152.71,148.21,151.33,139029,0.0,1.0
2025-10-17,146.11,151.52,144.69,147.3,130404,146.11,151.52,144.69,147.3,130404,0.0,1.0
2025-10-20,147.96,150.5,146.085,147.94,91329,147.96,150.5,146.085,147.94,91329,0.0,1.0
2025-10-21,148.0,150.45,147.125,148.69,96851,148.0,150.45,147.125,148.69,96851,0.0,1.0
2025-10-22,148.25,150.0,143.48,148.89,126334,148.25,150.0,143.48,148.89,126334,0.0,1.0
2025-10-23,154.9,156.55,148.48,148.48,168107,154.9,156.55,148.48,148.48,168107,0.0,1.0
2025-10-24,157.0,159.75,156.0,156.17,129413,157.0,159.75,156.0,156.17,129413,0.0,1.0
2025-10-27,155.89,159.31,154.0,157.2,108155,155.89,159.31,154.0,157.2,108155,0.0,1.0
2025-10-28,154.78,159.29,153.22,155.0,150434,154.78,159.29,153.22,155.0,150434,0.0,1.0
2025-10-29,152.46,158.0,150.57,154.24,238040,152.46,158.0,150.57,154.24,238040,0.0,1.0
2025-10-30,150.62,155.25,129.9359,152.81,273150,150.62,155.25,129.9359,152.81,273150,0.0,1.0
2025-10-31,153.99,155.91,148.7937,154.35,207359,153.99,155.91,148.7937,154.35,207359,0.0,1.0
2025-11-03,158.57,160.6999,151.07,154.99,297989,158.57,160.6999,151.07,154.99,297989,0.0,1.0
2025-11-04,154.25,158.35,150.98,155.83,305626,154.25,158.35,150.98,155.83,305626,0.0,1.0
2025-11-05,154.86,159.0,143.13,153.89,143454,154.86,159.0,143.13,153.89,143454,0.0,1.0
2025-11-06,160.16,160.47,154.59,154.74,195816,160.16,160.47,154.59,154.74,195816,0.0,1.0
2025-11-07,161.53,161.66,155.27,159.34,213607,161.53,161.66,155.27,159.34,213607,0.0,1.0
2025-11-10,166.99,167.04,161.0775,165.0,236586,166.99,167.04,161.0775,165.0,236586,0.0,1.0
2025-11-11,152.12,166.28,151.25,165.01,219358,152.12,166.28,151.25,165.01,219358,0.0,1.0
2025-11-12,153.75,155.2,151.72,152.07,129419,153.75,155.2,151.72,152.07,129419,0.0,1.0
2025-11-13,146.49,153.51,145.8,153.51,206788,146.49,153.51,145.8,153.51,206788,0.0,1.0
2025-11-14,147.67,149.55,142.5189,143.53,146883,147.67,149.55,142.5189,143.53,146883,0.0,1.0
2025-11-17,141.86,148.9,140.305,146.76,221406,141.86,148.9,140.305,146.76,221406,0.0,1.0
2025-11-18,144.07,145.65,138.0922,140.13,147097,144.07,145.65,138.0922,140.13,147097,0.0,1.0
2025-11-19,144.89,148.0899,139.76,144.09,182418,144.89,148.0899,139.76,144.09,182418,0.0,1.0
2025-11-20,134.36,152.26,133.71,148.58,210728,134.36,152.26,133.71,148.58,210728,0.0,1.0
2025-11-21,140.95,142.0975,134.14,134.36,257788,140.95,142.0975,134.14,134.36,257788,0.0,1.0
2025-11-24,145.88,146.22,140.17,141.91,117105,145.88,146.22,140.17,141.91,117105,0.0,1.0
2025-11-25,150.84,151.285,143.81,146.3,163497,150.84,151.285,143.81,146.3,163497,0.0,1.0
2025-11-26,152.69,155.39,149.52,150.41,108561,152.69,155.39,149.52,150.41,108561,0.0,1.0