date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-10-08,50.0,50.25,44.5,45.0,8800,4.11562574760209,4.1362038763401,3.66290691536586,3.70406317284188,106909.62370822,0.0,1.0
1997-10-09,50.5,50.5,50.0,50.5,300,4.15678200507811,4.15678200507811,4.11562574760209,4.15678200507811,3644.64626278022,0.0,1.0
1997-10-10,51.0,51.0,50.5,50.5,4200,4.19793826255413,4.19793826255413,4.15678200507811,4.15678200507811,51025.0476789231,0.0,1.0
1997-10-13,51.75,51.75,51.25,51.25,500,4.25967264876816,4.25967264876816,4.21851639129214,4.21851639129214,6074.41043796704,0.0,1.0
1997-10-14,52.75,52.75,52.0,52.5,800,4.3419851637202,4.3419851637202,4.28025077750617,4.32140703498219,9719.05670074726,0.0,1.0
1997-10-15,54.0,54.0,53.0,53.25,700,4.44487580741025,4.44487580741025,4.36256329245821,4.38314142119622,8504.17461315386,0.0,1.0
1997-10-16,56.25,56.5,54.38,56.0,2400,4.63007896605235,4.65065709479036,4.47615456309203,4.60950083731434,29157.1701022418,0.0,1.0
1997-10-17,57.5,57.5,56.75,56.75,1500,4.7329696097424,4.7329696097424,4.67123522352837,4.67123522352837,18223.2313139011,0.0,1.0
1997-10-20,58.38,59.0,58.0,58.25,4200,4.8054046229002,4.85643838217046,4.77412586721842,4.79470399595643,51025.0476789231,0.0,1.0
1997-10-21,58.5,59.75,58.25,58.5,3500,4.90171026539408,5.00644766422729,4.88076278562744,4.90171026539408,41771.1347497482,1.05,1.0
1997-10-22,59.5,59.5,58.0,58.0,3700,4.98550018446065,4.98550018446065,4.8598153058608,4.8598153058608,44158.056735448,0.0,1.0
1997-10-23,58.25,58.63,58.0,58.25,1000,4.88076278562744,4.91260295487274,4.8598153058608,4.88076278562744,11934.6099284995,0.0,1.0
1997-10-24,58.75,58.75,58.75,58.75,200,4.92265774516073,4.92265774516073,4.92265774516073,4.92265774516073,2386.92198569989,0.0,1.0
1997-10-27,59.0,59.25,59.0,59.0,500,4.94360522492737,4.96455270469401,4.94360522492737,4.94360522492737,5967.30496424973,0.0,1.0
1997-10-28,59.0,59.0,58.0,58.88,2500,4.94360522492737,4.94360522492737,4.8598153058608,4.93355043463938,29836.5248212487,0.0,1.0
1997-10-29,58.5,58.5,58.5,58.5,500,4.90171026539408,4.90171026539408,4.90171026539408,4.90171026539408,5967.30496424974,0.0,1.0
1997-10-30,58.5,58.5,58.25,58.5,400,4.90171026539408,4.90171026539408,4.88076278562744,4.90171026539408,4773.84397139979,0.0,1.0
1997-10-31,58.5,58.75,58.25,58.25,500,4.90171026539408,4.92265774516073,4.88076278562744,4.88076278562744,5967.30496424974,0.0,1.0
1997-11-03,59.25,59.25,59.0,59.25,600,4.96455270469401,4.96455270469401,4.94360522492737,4.96455270469401,7160.76595709968,0.0,1.0
1997-11-04,59.0,59.0,59.0,59.0,600,4.94360522492737,4.94360522492737,4.94360522492737,4.94360522492737,7160.76595709968,0.0,1.0
1997-11-05,59.0,59.0,59.0,59.0,1500,4.94360522492737,4.94360522492737,4.94360522492737,4.94360522492737,17901.9148927492,0.0,1.0
1997-11-06,59.0,59.0,59.0,59.0,600,4.94360522492737,4.94360522492737,4.94360522492737,4.94360522492737,7160.76595709968,0.0,1.0
1997-11-07,60.25,60.25,59.5,59.5,1300,5.04834262376057,5.04834262376057,4.98550018446065,4.98550018446065,15514.9929070493,0.0,1.0
1997-11-10,60.5,60.5,60.0,60.0,900,5.06929010352722,5.06929010352722,5.02739514399393,5.02739514399393,10741.1489356495,0.0,1.0
1997-11-11,60.5,60.5,60.5,60.5,100,5.06929010352722,5.06929010352722,5.06929010352722,5.06929010352722,1193.46099284995,0.0,1.0
1997-11-12,60.75,60.75,59.75,60.75,2500,5.09023758329386,5.09023758329386,5.00644766422729,5.09023758329386,29836.5248212487,0.0,1.0
1997-11-13,59.5,60.25,59.25,60.25,1900,4.98550018446065,5.04834262376057,4.96455270469401,5.04834262376057,22675.758864149,0.0,1.0
1997-11-14,60.13,60.5,59.75,59.75,600,5.03828783347259,5.06929010352722,5.00644766422729,5.00644766422729,7160.76595709967,0.0,1.0
1997-11-17,60.0,60.38,60.0,60.38,500,5.02739514399393,5.05923531323923,5.02739514399393,5.05923531323923,5967.30496424974,0.0,1.0
1997-11-18,60.25,60.5,60.25,60.5,300,5.04834262376057,5.06929010352722,5.04834262376057,5.06929010352722,3580.38297854984,0.0,1.0
1997-11-19,59.5,59.5,59.0,59.25,1700,4.98550018446065,4.98550018446065,4.94360522492737,4.96455270469401,20288.8368784491,0.0,1.0
1997-11-20,59.5,59.5,59.5,59.5,0,4.98550018446065,4.98550018446065,4.98550018446065,4.98550018446065,0,0.0,1.0
1997-11-21,59.75,59.75,59.5,59.5,1700,5.00644766422729,5.00644766422729,4.98550018446065,4.98550018446065,20288.8368784491,0.0,1.0
1997-11-24,59.25,59.25,59.25,59.25,500,4.96455270469401,4.96455270469401,4.96455270469401,4.96455270469401,5967.30496424973,0.0,1.0
1997-11-25,59.5,59.5,59.5,59.5,1500,4.98550018446065,4.98550018446065,4.98550018446065,4.98550018446065,17901.9148927492,0.0,1.0
1997-11-26,59.0,59.5,59.0,59.5,2300,4.94360522492737,4.98550018446065,4.94360522492737,4.98550018446065,27449.6028355488,0.0,1.0
1997-11-28,59.0,59.0,59.0,59.0,0,4.94360522492737,4.94360522492737,4.94360522492737,4.94360522492737,0,0.0,1.0
1997-12-01,59.0,59.0,59.0,59.0,0,4.94360522492737,4.94360522492737,4.94360522492737,4.94360522492737,0,0.0,1.0
1997-12-02,58.75,58.75,58.5,58.5,200,4.92265774516073,4.92265774516073,4.90171026539408,4.90171026539408,2386.92198569989,0.0,1.0
1997-12-03,58.5,58.75,58.5,58.75,200,4.90171026539408,4.92265774516073,4.90171026539408,4.92265774516073,2386.9219856999,0.0,1.0
1997-12-04,56.5,56.5,55.75,56.0,6200,4.73413042726095,4.73413042726095,4.67128798796103,4.69223546772767,73994.5815566968,0.0,1.0
1997-12-05,58.5,58.5,56.5,56.5,1500,4.90171026539408,4.90171026539408,4.73413042726095,4.73413042726095,17901.9148927492,0.0,1.0
1997-12-08,58.5,58.5,58.5,58.5,0,4.90171026539408,4.90171026539408,4.90171026539408,4.90171026539408,0,0.0,1.0
1997-12-09,58.5,58.5,58.5,58.5,0,4.90171026539408,4.90171026539408,4.90171026539408,4.90171026539408,0,0.0,1.0
1997-12-10,58.5,58.5,58.5,58.5,0,4.90171026539408,4.90171026539408,4.90171026539408,4.90171026539408,0,0.0,1.0
1997-12-11,58.0,58.25,58.0,58.0,700,4.8598153058608,4.88076278562744,4.8598153058608,4.8598153058608,8354.22694994963,0.0,1.0
1997-12-12,58.25,58.25,58.25,58.25,1500,4.88076278562744,4.88076278562744,4.88076278562744,4.88076278562744,17901.9148927492,0.0,1.0
1997-12-15,57.88,57.88,57.88,57.88,200,4.84976051557281,4.84976051557281,4.84976051557281,4.84976051557281,2386.9219856999,0.0,1.0
1997-12-16,57.88,57.88,57.88,57.88,0,4.84976051557281,4.84976051557281,4.84976051557281,4.84976051557281,0,0.0,1.0
1997-12-17,58.0,58.0,58.0,58.0,200,4.8598153058608,4.8598153058608,4.8598153058608,4.8598153058608,2386.92198569989,0.0,1.0
1997-12-18,59.0,59.0,58.25,58.25,2100,4.94360522492737,4.94360522492737,4.88076278562744,4.88076278562744,25062.6808498489,0.0,1.0
1997-12-19,57.25,59.0,57.25,59.0,1400,4.79697286656088,4.94360522492737,4.79697286656088,4.94360522492737,16708.4538998992,0.0,1.0
1997-12-22,58.75,58.75,57.75,57.75,1400,4.92265774516073,4.92265774516073,4.83886782609416,4.83886782609416,16708.4538998992,0.0,1.0
1997-12-23,58.75,58.75,58.75,58.75,0,4.92265774516073,4.92265774516073,4.92265774516073,4.92265774516073,0,0.0,1.0
1997-12-24,58.75,58.75,58.75,58.75,0,4.92265774516073,4.92265774516073,4.92265774516073,4.92265774516073,0,0.0,1.0
1997-12-26,58.75,58.75,58.75,58.75,0,4.92265774516073,4.92265774516073,4.92265774516073,4.92265774516073,0,0.0,1.0
1997-12-29,58.63,58.63,58.63,58.63,200,4.91260295487274,4.91260295487274,4.91260295487274,4.91260295487274,2386.92198569989,0.0,1.0
1997-12-30,58.25,58.25,58.25,58.25,100,4.88076278562744,4.88076278562744,4.88076278562744,4.88076278562744,1193.46099284995,0.0,1.0
1997-12-31,58.56,59.0,58.5,58.5,1600,4.90673766053808,4.94360522492737,4.90171026539408,4.90171026539408,19095.3758855991,0.0,1.0
1998-01-02,58.25,58.25,58.25,58.25,200,4.88076278562744,4.88076278562744,4.88076278562744,4.88076278562744,2386.92198569989,0.0,1.0
1998-01-05,59.0,59.0,58.75,58.75,300,4.94360522492737,4.94360522492737,4.92265774516073,4.92265774516073,3580.38297854984,0.0,1.0
1998-01-06,59.0,59.0,59.0,59.0,0,4.94360522492737,4.94360522492737,4.94360522492737,4.94360522492737,0,0.0,1.0
1998-01-07,59.5,59.5,59.5,59.5,100,4.98550018446065,4.98550018446065,4.98550018446065,4.98550018446065,1193.46099284995,0.0,1.0
1998-01-08,58.25,59.0,58.25,59.0,1000,4.88076278562744,4.94360522492737,4.88076278562744,4.94360522492737,11934.6099284995,0.0,1.0
1998-01-09,58.0,58.0,57.75,57.75,300,4.8598153058608,4.8598153058608,4.83886782609416,4.83886782609416,3580.38297854984,0.0,1.0
1998-01-12,55.5,56.5,55.0,56.5,2800,4.65034050819439,4.73413042726095,4.6084455486611,4.73413042726095,33416.9077997985,0.0,1.0
1998-01-13,55.25,55.25,55.25,55.25,200,4.62939302842775,4.62939302842775,4.62939302842775,4.62939302842775,2386.92198569989,0.0,1.0
1998-01-14,55.5,55.5,55.5,55.5,200,4.65034050819439,4.65034050819439,4.65034050819439,4.65034050819439,2386.92198569989,0.0,1.0
1998-01-15,55.94,55.94,55.25,55.25,1600,4.68720807258368,4.68720807258368,4.62939302842775,4.62939302842775,19095.3758855991,0.0,1.0
1998-01-16,57.75,58.25,55.75,55.75,3700,4.83886782609416,4.88076278562744,4.67128798796103,4.67128798796103,44158.056735448,0.0,1.0
1998-01-20,58.63,58.63,58.63,58.63,100,4.91260295487274,4.91260295487274,4.91260295487274,4.91260295487274,1193.46099284995,0.0,1.0
1998-01-21,59.5,59.5,58.0,58.25,3600,4.98550018446065,4.98550018446065,4.8598153058608,4.88076278562744,42964.5957425981,0.0,1.0
1998-01-22,58.75,58.75,58.75,58.75,1000,5.0232056480406,5.0232056480406,5.0232056480406,5.0232056480406,11695.7186538673,1.2,1.0
1998-01-23,58.75,58.75,58.75,58.75,0,5.0232056480406,5.0232056480406,5.0232056480406,5.0232056480406,0,0.0,1.0
1998-01-26,59.0,59.25,59.0,59.25,300,5.04458099122376,5.06595633440691,5.04458099122376,5.06595633440691,3508.71559616018,0.0,1.0
1998-01-27,58.75,59.25,58.75,59.25,500,5.0232056480406,5.06595633440691,5.0232056480406,5.06595633440691,5847.85932693365,0.0,1.0
1998-01-28,58.75,58.75,58.75,58.75,0,5.0232056480406,5.0232056480406,5.0232056480406,5.0232056480406,0,0.0,1.0
1998-01-29,57.75,57.75,57.75,57.75,2100,4.937704275308,4.937704275308,4.937704275308,4.937704275308,24561.0091731213,0.0,1.0
1998-01-30,58.0,58.0,58.0,58.0,100,4.95907961849115,4.95907961849115,4.95907961849115,4.95907961849115,1169.57186538673,0.0,1.0
1998-02-02,58.0,58.0,58.0,58.0,0,4.95907961849115,4.95907961849115,4.95907961849115,4.95907961849115,0,0.0,1.0
1998-02-03,58.0,58.0,58.0,58.0,0,4.95907961849115,4.95907961849115,4.95907961849115,4.95907961849115,0,0.0,1.0
1998-02-04,58.0,58.0,58.0,58.0,0,4.95907961849115,4.95907961849115,4.95907961849115,4.95907961849115,0,0.0,1.0
1998-02-05,58.5,58.5,58.5,58.5,100,5.00183030485745,5.00183030485745,5.00183030485745,5.00183030485745,1169.57186538673,0.0,1.0
1998-02-06,58.5,58.5,58.5,58.5,0,5.00183030485745,5.00183030485745,5.00183030485745,5.00183030485745,0,0.0,1.0
1998-02-09,59.38,59.38,59.0,59.0,600,5.07707151286215,5.07707151286215,5.04458099122376,5.04458099122376,7017.43119232037,0.0,1.0
1998-02-10,59.75,59.75,59.25,59.25,200,5.10870702077321,5.10870702077321,5.06595633440691,5.06595633440691,2339.14373077346,0.0,1.0
1998-02-11,59.75,59.75,59.75,59.75,0,5.10870702077321,5.10870702077321,5.10870702077321,5.10870702077321,0,0.0,1.0
1998-02-12,59.25,59.25,59.25,59.25,100,5.06595633440691,5.06595633440691,5.06595633440691,5.06595633440691,1169.57186538673,0.0,1.0
1998-02-13,60.0,60.0,59.75,59.75,300,5.13008236395636,5.13008236395636,5.10870702077321,5.10870702077321,3508.71559616019,0.0,1.0
1998-02-17,59.5,60.0,59.5,60.0,700,5.08733167759006,5.13008236395636,5.08733167759006,5.13008236395636,8187.0030577071,0.0,1.0
1998-02-18,59.88,59.88,59.88,59.88,2200,5.11982219922845,5.11982219922845,5.11982219922845,5.11982219922845,25730.581038508,0.0,1.0
1998-02-19,59.25,59.5,59.25,59.5,400,5.06595633440691,5.08733167759006,5.06595633440691,5.08733167759006,4678.28746154691,0.0,1.0
1998-02-20,57.75,59.0,57.75,59.0,2100,4.937704275308,5.04458099122376,4.937704275308,5.04458099122376,24561.0091731213,0.0,1.0
1998-02-23,58.0,58.0,57.5,57.5,200,4.95907961849115,4.95907961849115,4.91632893212485,4.91632893212485,2339.14373077346,0.0,1.0
1998-02-24,59.75,59.75,57.75,57.75,1700,5.10870702077321,5.10870702077321,4.937704275308,4.937704275308,19882.7217115744,0.0,1.0
1998-02-25,59.75,59.75,59.75,59.75,200,5.10870702077321,5.10870702077321,5.10870702077321,5.10870702077321,2339.14373077346,0.0,1.0
1998-02-26,59.75,59.75,59.75,59.75,0,5.10870702077321,5.10870702077321,5.10870702077321,5.10870702077321,0,0.0,1.0
1998-02-27,59.94,59.94,59.5,59.5,300,5.1249522815924,5.1249522815924,5.08733167759006,5.08733167759006,3508.71559616019,0.0,1.0
1998-03-02,59.0,59.25,59.0,59.0,2100,5.04458099122376,5.06595633440691,5.04458099122376,5.04458099122376,24561.0091731213,0.0,1.0
1998-03-03,59.0,59.0,59.0,59.0,100,5.04458099122376,5.04458099122376,5.04458099122376,5.04458099122376,1169.57186538673,0.0,1.0
1998-03-04,58.0,59.0,57.75,59.0,1700,4.95907961849115,5.04458099122376,4.937704275308,5.04458099122376,19882.7217115744,0.0,1.0
1998-03-05,57.5,58.5,57.5,58.5,600,4.91632893212485,5.00183030485745,4.91632893212485,5.00183030485745,7017.43119232037,0.0,1.0
1998-03-06,57.5,57.5,57.5,57.5,0,4.91632893212485,4.91632893212485,4.91632893212485,4.91632893212485,0,0.0,1.0
1998-03-09,58.38,58.38,58.38,58.38,200,4.99157014012954,4.99157014012954,4.99157014012954,4.99157014012954,2339.14373077346,0.0,1.0
1998-03-10,58.88,58.88,58.75,58.75,400,5.03432082649584,5.03432082649584,5.0232056480406,5.0232056480406,4678.28746154692,0.0,1.0
1998-03-11,58.88,58.88,58.88,58.88,0,5.03432082649584,5.03432082649584,5.03432082649584,5.03432082649584,0,0.0,1.0
1998-03-12,58.88,58.88,58.88,58.88,200,5.03432082649584,5.03432082649584,5.03432082649584,5.03432082649584,2339.14373077346,0.0,1.0
1998-03-13,58.81,58.81,58.81,58.81,100,5.02833573040456,5.02833573040456,5.02833573040456,5.02833573040456,1169.57186538673,0.0,1.0
1998-03-16,58.88,58.88,58.63,58.63,300,5.03432082649584,5.03432082649584,5.01294548331269,5.01294548331269,3508.71559616019,0.0,1.0
1998-03-17,58.75,58.75,58.5,58.5,500,5.0232056480406,5.0232056480406,5.00183030485745,5.00183030485745,5847.85932693365,0.0,1.0
1998-03-18,58.75,58.75,58.75,58.75,0,5.0232056480406,5.0232056480406,5.0232056480406,5.0232056480406,0,0.0,1.0
1998-03-19,58.38,58.38,58.38,58.38,200,4.99157014012954,4.99157014012954,4.99157014012954,4.99157014012954,2339.14373077346,0.0,1.0
1998-03-20,58.37,58.37,58.37,58.37,0,4.99071512640221,4.99071512640221,4.99071512640221,4.99071512640221,0,0.0,1.0
1998-03-23,58.75,58.75,58.75,58.75,100,5.0232056480406,5.0232056480406,5.0232056480406,5.0232056480406,1169.57186538673,0.0,1.0
1998-03-24,58.75,58.75,58.63,58.63,300,5.0232056480406,5.0232056480406,5.01294548331269,5.01294548331269,3508.71559616019,0.0,1.0
1998-03-25,58.25,58.63,58.25,58.63,600,4.9804549616743,5.01294548331269,4.9804549616743,5.01294548331269,7017.43119232037,0.0,1.0
1998-03-26,58.25,58.25,58.25,58.25,200,4.9804549616743,4.9804549616743,4.9804549616743,4.9804549616743,2339.14373077346,0.0,1.0
1998-03-27,58.5,58.5,58.5,58.5,100,5.00183030485745,5.00183030485745,5.00183030485745,5.00183030485745,1169.57186538673,0.0,1.0
1998-03-30,58.0,58.0,58.0,58.0,500,4.95907961849115,4.95907961849115,4.95907961849115,4.95907961849115,5847.85932693364,0.0,1.0
1998-03-31,58.0,58.0,58.0,58.0,0,4.95907961849115,4.95907961849115,4.95907961849115,4.95907961849115,0,0.0,1.0
1998-04-01,58.0,58.38,58.0,58.38,200,4.95907961849115,4.99157014012954,4.95907961849115,4.99157014012954,2339.14373077346,0.0,1.0
1998-04-02,57.0,57.5,57.0,57.5,800,4.87357824575854,4.91632893212485,4.87357824575854,4.91632893212485,9356.57492309383,0.0,1.0
1998-04-03,58.63,58.63,56.75,56.75,2100,5.01294548331269,5.01294548331269,4.85220290257539,4.85220290257539,24561.0091731213,0.0,1.0
1998-04-06,59.25,59.25,59.0,59.0,600,5.06595633440691,5.06595633440691,5.04458099122376,5.04458099122376,7017.43119232037,0.0,1.0
1998-04-07,58.25,58.38,58.25,58.38,2800,4.9804549616743,4.99157014012954,4.9804549616743,4.99157014012954,32748.0122308284,0.0,1.0
1998-04-08,58.88,58.88,58.0,58.0,500,5.13948751495695,5.13948751495695,5.06267452220623,5.06267452220623,5728.19759058148,1.23,1.0
1998-04-09,58.25,58.88,58.0,58.88,3000,5.08449639514678,5.13948751495695,5.06267452220623,5.13948751495695,34369.1855434889,0.0,1.0
1998-04-13,58.0,58.5,57.5,57.5,3700,5.06267452220623,5.10631826808732,5.01903077632514,5.01903077632514,42388.662170303,0.0,1.0
1998-04-14,58.0,58.0,58.0,58.0,0,5.06267452220623,5.06267452220623,5.06267452220623,5.06267452220623,0,0.0,1.0
1998-04-15,58.5,58.5,58.5,58.5,100,5.10631826808732,5.10631826808732,5.10631826808732,5.10631826808732,1145.6395181163,0.0,1.0
1998-04-16,58.25,58.25,58.25,58.25,1000,5.08449639514678,5.08449639514678,5.08449639514678,5.08449639514678,11456.395181163,0.0,1.0
1998-04-17,58.63,58.63,58.25,58.25,400,5.1176656420164,5.1176656420164,5.08449639514678,5.08449639514678,4582.55807246519,0.0,1.0
1998-04-20,59.5,59.5,59.0,59.0,1300,5.1936057598495,5.1936057598495,5.14996201396841,5.14996201396841,14893.3137355118,0.0,1.0
1998-04-21,58.75,59.13,58.75,59.13,500,5.12814014102787,5.16130938789749,5.12814014102787,5.16130938789749,5728.19759058148,0.0,1.0
1998-04-22,58.75,58.75,58.75,58.75,0,5.12814014102787,5.12814014102787,5.12814014102787,5.12814014102787,0,0.0,1.0
1998-04-23,58.75,58.75,58.75,58.75,0,5.12814014102787,5.12814014102787,5.12814014102787,5.12814014102787,0,0.0,1.0
1998-04-24,58.25,58.25,58.25,58.25,200,5.08449639514678,5.08449639514678,5.08449639514678,5.08449639514678,2291.27903623259,0.0,1.0
1998-04-27,58.25,58.25,58.25,58.25,0,5.08449639514678,5.08449639514678,5.08449639514678,5.08449639514678,0,0.0,1.0
1998-04-28,58.38,58.38,58.0,58.0,300,5.09584376907586,5.09584376907586,5.06267452220623,5.06267452220623,3436.91855434889,0.0,1.0
1998-04-29,58.0,58.0,58.0,58.0,1500,5.06267452220623,5.06267452220623,5.06267452220623,5.06267452220623,17184.5927717445,0.0,1.0
1998-04-30,58.0,58.0,58.0,58.0,400,5.06267452220623,5.06267452220623,5.06267452220623,5.06267452220623,4582.55807246519,0.0,1.0
1998-05-01,58.0,58.0,58.0,58.0,0,5.06267452220623,5.06267452220623,5.06267452220623,5.06267452220623,0,0.0,1.0
1998-05-04,58.75,58.75,58.5,58.5,1000,5.12814014102787,5.12814014102787,5.10631826808732,5.10631826808732,11456.395181163,0.0,1.0
1998-05-05,59.0,59.0,59.0,59.0,400,5.14996201396841,5.14996201396841,5.14996201396841,5.14996201396841,4582.55807246519,0.0,1.0
1998-05-06,59.0,59.0,59.0,59.0,100,5.14996201396841,5.14996201396841,5.14996201396841,5.14996201396841,1145.6395181163,0.0,1.0
1998-05-07,59.0,59.0,59.0,59.0,0,5.14996201396841,5.14996201396841,5.14996201396841,5.14996201396841,0,0.0,1.0
1998-05-08,59.0,59.0,59.0,59.0,0,5.14996201396841,5.14996201396841,5.14996201396841,5.14996201396841,0,0.0,1.0
1998-05-11,59.0,59.0,59.0,59.0,100,5.14996201396841,5.14996201396841,5.14996201396841,5.14996201396841,1145.6395181163,0.0,1.0
1998-05-12,59.0,59.0,59.0,59.0,0,5.14996201396841,5.14996201396841,5.14996201396841,5.14996201396841,0,0.0,1.0
1998-05-13,59.0,59.0,59.0,59.0,0,5.14996201396841,5.14996201396841,5.14996201396841,5.14996201396841,0,0.0,1.0
1998-05-14,59.0,59.0,59.0,59.0,0,5.14996201396841,5.14996201396841,5.14996201396841,5.14996201396841,0,0.0,1.0
1998-05-15,59.0,59.0,59.0,59.0,0,5.14996201396841,5.14996201396841,5.14996201396841,5.14996201396841,0,0.0,1.0
1998-05-18,59.0,59.0,59.0,59.0,0,5.14996201396841,5.14996201396841,5.14996201396841,5.14996201396841,0,0.0,1.0
1998-05-19,59.0,59.0,59.0,59.0,200,5.14996201396841,5.14996201396841,5.14996201396841,5.14996201396841,2291.27903623259,0.0,1.0
1998-05-20,59.0,59.0,59.0,59.0,0,5.14996201396841,5.14996201396841,5.14996201396841,5.14996201396841,0,0.0,1.0
1998-05-21,59.0,59.0,59.0,59.0,800,5.14996201396841,5.14996201396841,5.14996201396841,5.14996201396841,9165.11614493037,0.0,1.0
1998-05-22,59.0,59.0,59.0,59.0,0,5.14996201396841,5.14996201396841,5.14996201396841,5.14996201396841,0,0.0,1.0
1998-05-26,58.75,58.75,58.75,58.75,900,5.12814014102787,5.12814014102787,5.12814014102787,5.12814014102787,10310.7556630467,0.0,1.0
1998-05-27,58.75,58.75,58.75,58.75,0,5.12814014102787,5.12814014102787,5.12814014102787,5.12814014102787,0,0.0,1.0
1998-05-28,58.75,58.75,58.75,58.75,0,5.12814014102787,5.12814014102787,5.12814014102787,5.12814014102787,0,0.0,1.0
1998-05-29,59.25,59.25,58.75,58.75,400,5.17178388690895,5.17178388690895,5.12814014102787,5.12814014102787,4582.55807246519,0.0,1.0
1998-06-01,59.25,59.25,59.25,59.25,0,5.17178388690895,5.17178388690895,5.17178388690895,5.17178388690895,0,0.0,1.0
1998-06-02,59.13,59.13,59.13,59.13,1000,5.16130938789749,5.16130938789749,5.16130938789749,5.16130938789749,11456.395181163,0.0,1.0
1998-06-03,59.12,59.12,59.12,59.12,0,5.16043651297987,5.16043651297987,5.16043651297987,5.16043651297987,0,0.0,1.0
1998-06-04,59.5,59.5,59.0,59.13,1100,5.1936057598495,5.1936057598495,5.14996201396841,5.16130938789749,12602.0346992793,0.0,1.0
1998-06-05,59.5,59.5,59.5,59.5,400,5.1936057598495,5.1936057598495,5.1936057598495,5.1936057598495,4582.55807246518,0.0,1.0
1998-06-08,59.5,59.5,59.5,59.5,100,5.1936057598495,5.1936057598495,5.1936057598495,5.1936057598495,1145.6395181163,0.0,1.0
1998-06-09,59.5,59.5,59.5,59.5,100,5.1936057598495,5.1936057598495,5.1936057598495,5.1936057598495,1145.6395181163,0.0,1.0
1998-06-10,60.0,60.0,60.0,60.0,500,5.23724950573059,5.23724950573059,5.23724950573059,5.23724950573059,5728.19759058148,0.0,1.0
1998-06-11,60.0,60.0,60.0,60.0,400,5.23724950573059,5.23724950573059,5.23724950573059,5.23724950573059,4582.55807246518,0.0,1.0
1998-06-12,60.0,60.0,60.0,60.0,0,5.23724950573059,5.23724950573059,5.23724950573059,5.23724950573059,0,0.0,1.0
1998-06-15,59.5,59.5,59.5,59.5,300,5.1936057598495,5.1936057598495,5.1936057598495,5.1936057598495,3436.91855434889,0.0,1.0
1998-06-16,60.0,60.0,60.0,60.0,400,5.23724950573059,5.23724950573059,5.23724950573059,5.23724950573059,4582.55807246518,0.0,1.0
1998-06-17,59.75,59.75,59.75,59.75,200,5.21542763279004,5.21542763279004,5.21542763279004,5.21542763279004,2291.27903623259,0.0,1.0
1998-06-18,59.75,59.75,59.75,59.75,0,5.21542763279004,5.21542763279004,5.21542763279004,5.21542763279004,0,0.0,1.0
1998-06-19,59.5,59.5,59.5,59.5,200,5.1936057598495,5.1936057598495,5.1936057598495,5.1936057598495,2291.27903623259,0.0,1.0
1998-06-22,59.0,59.25,59.0,59.25,300,5.14996201396841,5.17178388690895,5.14996201396841,5.17178388690895,3436.91855434889,0.0,1.0
1998-06-23,59.0,59.0,58.5,58.75,1300,5.14996201396841,5.14996201396841,5.10631826808732,5.12814014102787,14893.3137355119,0.0,1.0
1998-06-24,58.75,58.75,58.75,58.75,300,5.12814014102787,5.12814014102787,5.12814014102787,5.12814014102787,3436.91855434889,0.0,1.0
1998-06-25,58.13,58.5,58.13,58.5,400,5.07402189613532,5.10631826808732,5.07402189613532,5.10631826808732,4582.55807246518,0.0,1.0
1998-06-26,58.12,58.12,58.12,58.12,0,5.07314902121769,5.07314902121769,5.07314902121769,5.07314902121769,0,0.0,1.0
1998-06-29,58.12,58.12,58.12,58.12,0,5.07314902121769,5.07314902121769,5.07314902121769,5.07314902121769,0,0.0,1.0
1998-06-30,57.5,57.75,57.5,57.75,600,5.01903077632514,5.04085264926569,5.01903077632514,5.04085264926569,6873.83710869778,0.0,1.0
1998-07-01,57.5,57.5,57.5,57.5,0,5.01903077632514,5.01903077632514,5.01903077632514,5.01903077632514,0,0.0,1.0
1998-07-02,57.5,57.88,57.5,57.88,500,5.01903077632514,5.05220002319477,5.01903077632514,5.05220002319477,5728.19759058149,0.0,1.0
1998-07-06,57.38,57.38,57.38,57.38,300,5.00855627731368,5.00855627731368,5.00855627731368,5.00855627731368,3436.91855434889,0.0,1.0
1998-07-07,57.13,57.13,57.13,57.13,1000,4.98673440437314,4.98673440437314,4.98673440437314,4.98673440437314,11456.395181163,0.0,1.0
1998-07-08,56.56,56.63,56.5,56.63,2000,5.04696277368904,5.05320901474559,5.04160885278343,5.05320901474559,22413.4801607256,1.26,1.0
1998-07-09,56.56,56.56,56.56,56.56,0,5.04696277368904,5.04696277368904,5.04696277368904,5.04696277368904,0,0.0,1.0
1998-07-10,56.56,56.56,56.56,56.56,0,5.04696277368904,5.04696277368904,5.04696277368904,5.04696277368904,0,0.0,1.0
1998-07-13,56.88,56.88,56.88,56.88,200,5.07551701851897,5.07551701851897,5.07551701851897,5.07551701851897,2241.34801607256,0.0,1.0
1998-07-14,56.88,57.0,56.88,57.0,700,5.07551701851897,5.08622486033019,5.07551701851897,5.08622486033019,7844.71805625395,0.0,1.0
1998-07-15,57.25,57.25,57.25,57.25,100,5.10853286410356,5.10853286410356,5.10853286410356,5.10853286410356,1120.67400803628,0.0,1.0
1998-07-16,57.25,57.25,57.25,57.25,0,5.10853286410356,5.10853286410356,5.10853286410356,5.10853286410356,0,0.0,1.0
1998-07-17,57.25,57.25,57.25,57.25,0,5.10853286410356,5.10853286410356,5.10853286410356,5.10853286410356,0,0.0,1.0
1998-07-20,57.5,57.5,57.5,57.5,300,5.13084086787694,5.13084086787694,5.13084086787694,5.13084086787694,3362.02202410884,0.0,1.0
1998-07-21,57.75,57.75,57.5,57.5,400,5.15314887165032,5.15314887165032,5.13084086787694,5.13084086787694,4482.69603214512,0.0,1.0
1998-07-22,57.38,57.38,57.38,57.38,100,5.12013302606572,5.12013302606572,5.12013302606572,5.12013302606572,1120.67400803628,0.0,1.0
1998-07-23,57.25,57.25,56.63,57.0,3400,5.10853286410356,5.10853286410356,5.05320901474559,5.08622486033019,38102.9162732336,0.0,1.0
1998-07-24,57.0,57.0,57.0,57.0,100,5.08622486033019,5.08622486033019,5.08622486033019,5.08622486033019,1120.67400803628,0.0,1.0
1998-07-27,58.0,58.25,56.75,56.75,1300,5.1754568754237,5.19776487919708,5.06391685655681,5.06391685655681,14568.7621044716,0.0,1.0
1998-07-28,57.88,57.88,57.88,57.88,200,5.16474903361248,5.16474903361248,5.16474903361248,5.16474903361248,2241.34801607256,0.0,1.0
1998-07-29,57.63,57.63,57.63,57.63,200,5.1424410298391,5.1424410298391,5.1424410298391,5.1424410298391,2241.34801607256,0.0,1.0
1998-07-30,57.62,57.62,57.62,57.62,0,5.14154870968816,5.14154870968816,5.14154870968816,5.14154870968816,0,0.0,1.0
1998-07-31,57.13,57.5,57.13,57.5,600,5.09782502229234,5.13084086787694,5.09782502229234,5.13084086787694,6724.04404821769,0.0,1.0
1998-08-03,57.13,57.13,57.13,57.13,0,5.09782502229234,5.09782502229234,5.09782502229234,5.09782502229234,0,0.0,1.0
1998-08-04,56.13,56.75,56.13,56.75,600,5.00859300719883,5.06391685655681,5.00859300719883,5.06391685655681,6724.04404821768,0.0,1.0
1998-08-05,55.75,55.75,55.75,55.75,200,4.9746848414633,4.9746848414633,4.9746848414633,4.9746848414633,2241.34801607256,0.0,1.0
1998-08-06,55.0,56.0,55.0,56.0,800,4.90776083014316,4.99699284523667,4.90776083014316,4.99699284523667,8965.39206429025,0.0,1.0
1998-08-07,54.75,54.75,54.75,54.75,200,4.88545282636978,4.88545282636978,4.88545282636978,4.88545282636978,2241.34801607256,0.0,1.0
1998-08-10,54.75,54.75,54.75,54.75,0,4.88545282636978,4.88545282636978,4.88545282636978,4.88545282636978,0,0.0,1.0
1998-08-11,54.25,54.25,54.25,54.25,100,4.84083681882303,4.84083681882303,4.84083681882303,4.84083681882303,1120.67400803628,0.0,1.0
1998-08-12,54.25,54.25,54.25,54.25,500,4.84083681882303,4.84083681882303,4.84083681882303,4.84083681882303,5603.3700401814,0.0,1.0
1998-08-13,54.0,54.0,54.0,54.0,0,4.81852881504965,4.81852881504965,4.81852881504965,4.81852881504965,0,0.0,1.0
1998-08-14,54.5,54.5,54.5,54.5,100,4.86314482259641,4.86314482259641,4.86314482259641,4.86314482259641,1120.67400803628,0.0,1.0
1998-08-17,54.5,55.0,54.5,55.0,1000,4.86314482259641,4.90776083014316,4.86314482259641,4.90776083014316,11206.7400803628,0.0,1.0
1998-08-18,54.0,54.25,54.0,54.25,400,4.81852881504965,4.84083681882303,4.81852881504965,4.84083681882303,4482.69603214512,0.0,1.0
1998-08-19,54.75,54.75,54.25,54.5,300,4.88545282636978,4.88545282636978,4.84083681882303,4.86314482259641,3362.02202410884,0.0,1.0
1998-08-20,54.38,54.38,54.38,54.38,100,4.85243698078519,4.85243698078519,4.85243698078519,4.85243698078519,1120.67400803628,0.0,1.0
1998-08-21,53.88,54.0,53.63,54.0,500,4.80782097323843,4.81852881504965,4.78551296946505,4.81852881504965,5603.3700401814,0.0,1.0
1998-08-24,53.87,53.87,53.87,53.87,0,4.80692865308749,4.80692865308749,4.80692865308749,4.80692865308749,0,0.0,1.0
1998-08-25,53.5,53.5,53.5,53.5,200,4.77391280750289,4.77391280750289,4.77391280750289,4.77391280750289,2241.34801607256,0.0,1.0
1998-08-26,53.5,53.5,53.5,53.5,0,4.77391280750289,4.77391280750289,4.77391280750289,4.77391280750289,0,0.0,1.0
1998-08-27,53.5,53.5,53.5,53.5,0,4.77391280750289,4.77391280750289,4.77391280750289,4.77391280750289,0,0.0,1.0
1998-08-28,52.0,53.0,52.0,52.88,1500,4.64006478486263,4.72929679995614,4.64006478486263,4.71858895814492,16810.1101205442,0.0,1.0
1998-08-31,52.25,52.25,52.25,52.25,100,4.662372788636,4.662372788636,4.662372788636,4.662372788636,1120.67400803628,0.0,1.0
1998-09-01,51.25,52.25,51.25,52.25,800,4.57314077354249,4.662372788636,4.57314077354249,4.662372788636,8965.39206429025,0.0,1.0
1998-09-02,53.0,53.25,51.63,52.0,11200,4.72929679995614,4.75160480372952,4.60704893927803,4.64006478486263,125515.488900063,0.0,1.0
1998-09-03,52.0,53.0,52.0,52.5,1400,4.64006478486263,4.72929679995614,4.64006478486263,4.68468079240938,15689.4361125079,0.0,1.0
1998-09-04,54.25,54.25,53.0,53.0,3700,4.84083681882303,4.84083681882303,4.72929679995614,4.72929679995614,41464.9382973424,0.0,1.0
1998-09-08,54.75,56.25,54.75,54.75,3900,4.88545282636978,5.01930084901005,4.88545282636978,4.88545282636978,43706.286313415,0.0,1.0
1998-09-09,55.0,55.5,55.0,55.5,700,4.90776083014316,4.95237683768992,4.90776083014316,4.95237683768992,7844.71805625397,0.0,1.0
1998-09-10,54.63,54.63,54.5,54.5,800,4.87474498455856,4.87474498455856,4.86314482259641,4.86314482259641,8965.39206429025,0.0,1.0
1998-09-11,53.5,54.63,53.5,54.63,900,4.77391280750289,4.87474498455856,4.77391280750289,4.87474498455856,10086.0660723265,0.0,1.0
1998-09-14,53.75,54.0,53.75,53.88,1100,4.79622081127627,4.81852881504965,4.79622081127627,4.80782097323843,12327.4140883991,0.0,1.0
1998-09-15,53.75,53.75,53.75,53.75,0,4.79622081127627,4.79622081127627,4.79622081127627,4.79622081127627,0,0.0,1.0
1998-09-16,54.25,54.25,54.25,54.25,1100,4.84083681882303,4.84083681882303,4.84083681882303,4.84083681882303,12327.4140883991,0.0,1.0
1998-09-17,53.75,54.63,53.5,54.63,1000,4.79622081127627,4.87474498455856,4.77391280750289,4.87474498455856,11206.7400803628,0.0,1.0
1998-09-18,53.5,54.0,53.5,54.0,700,4.77391280750289,4.81852881504965,4.77391280750289,4.81852881504965,7844.71805625397,0.0,1.0
1998-09-21,52.75,53.0,52.75,53.0,700,4.70698879618276,4.72929679995614,4.70698879618276,4.72929679995614,7844.71805625396,0.0,1.0
1998-09-22,52.5,52.5,51.75,52.25,1300,4.68468079240938,4.68468079240938,4.61775678108925,4.662372788636,14568.7621044717,0.0,1.0
1998-09-23,53.0,53.0,52.5,52.5,800,4.72929679995614,4.72929679995614,4.68468079240938,4.68468079240938,8965.39206429024,0.0,1.0
1998-09-24,52.63,53.0,52.63,53.0,400,4.69628095437154,4.72929679995614,4.69628095437154,4.72929679995614,4482.69603214512,0.0,1.0
1998-09-25,52.25,52.5,52.25,52.5,1800,4.662372788636,4.68468079240938,4.662372788636,4.68468079240938,20172.1321446531,0.0,1.0
1998-09-28,52.38,52.75,52.38,52.75,1100,4.67397295059816,4.70698879618276,4.67397295059816,4.70698879618276,12327.4140883991,0.0,1.0
1998-09-29,52.75,52.75,52.25,52.25,600,4.70698879618276,4.70698879618276,4.662372788636,4.662372788636,6724.04404821768,0.0,1.0
1998-09-30,52.38,52.38,52.38,52.38,100,4.67397295059816,4.67397295059816,4.67397295059816,4.67397295059816,1120.67400803628,0.0,1.0
1998-10-01,51.88,52.25,51.88,52.25,600,4.62935694305141,4.662372788636,4.62935694305141,4.662372788636,6724.04404821768,0.0,1.0
1998-10-02,52.0,52.25,52.0,52.25,300,4.64006478486263,4.662372788636,4.64006478486263,4.662372788636,3362.02202410884,0.0,1.0
1998-10-05,51.75,51.75,51.75,51.75,100,4.61775678108925,4.61775678108925,4.61775678108925,4.61775678108925,1120.67400803628,0.0,1.0
1998-10-06,51.25,51.5,51.25,51.5,300,4.57314077354249,4.59544877731587,4.57314077354249,4.59544877731587,3362.02202410884,0.0,1.0
1998-10-07,51.38,51.38,51.0,51.0,500,4.69985023497528,4.69985023497528,4.66509073537834,4.66509073537834,5466.13162453997,1.29,1.0
1998-10-08,49.0,50.63,49.0,50.63,1500,4.48214600065762,4.63124595945501,4.48214600065762,4.63124595945501,16398.3948736199,0.0,1.0
1998-10-09,49.0,49.0,49.0,49.0,1100,4.48214600065762,4.48214600065762,4.48214600065762,4.48214600065762,12025.489573988,0.0,1.0
1998-10-12,49.75,49.75,49.38,49.38,300,4.55075027617789,4.55075027617789,4.51690550025456,4.51690550025456,3279.67897472399,0.0,1.0
1998-10-13,50.25,50.25,50.25,50.25,100,4.59648645985807,4.59648645985807,4.59648645985807,4.59648645985807,1093.226324908,0.0,1.0
1998-10-14,50.0,50.0,50.0,50.0,200,4.57361836801798,4.57361836801798,4.57361836801798,4.57361836801798,2186.45264981599,0.0,1.0
1998-10-15,50.38,50.38,50.0,50.0,400,4.60837786761492,4.60837786761492,4.57361836801798,4.57361836801798,4372.90529963198,0.0,1.0
1998-10-16,50.38,50.38,50.38,50.38,100,4.60837786761492,4.60837786761492,4.60837786761492,4.60837786761492,1093.22632490799,0.0,1.0
1998-10-19,51.5,51.5,51.13,51.13,1100,4.71082691905852,4.71082691905852,4.67698214313519,4.67698214313519,12025.4895739879,0.0,1.0
1998-10-20,52.5,52.5,51.88,51.88,500,4.80229928641888,4.80229928641888,4.74558641865546,4.74558641865546,5466.13162453998,0.0,1.0
1998-10-21,52.5,52.5,52.5,52.5,500,4.80229928641888,4.80229928641888,4.80229928641888,4.80229928641888,5466.13162453998,0.0,1.0
1998-10-22,53.0,53.0,52.25,52.25,1900,4.84803547009906,4.84803547009906,4.77943119457879,4.77943119457879,20771.3001732519,0.0,1.0
1998-10-23,52.63,52.63,52.63,52.63,300,4.81419069417573,4.81419069417573,4.81419069417573,4.81419069417573,3279.67897472398,0.0,1.0
1998-10-26,53.0,53.0,53.0,53.0,800,4.84803547009906,4.84803547009906,4.84803547009906,4.84803547009906,8745.81059926396,0.0,1.0
1998-10-27,54.5,54.5,53.13,53.38,1200,4.9852440211396,4.9852440211396,4.85992687785591,4.882794969696,13118.7158988959,0.0,1.0
1998-10-28,55.0,55.0,55.0,55.0,200,5.03098020481978,5.03098020481978,5.03098020481978,5.03098020481978,2186.45264981599,0.0,1.0
1998-10-29,55.0,55.0,55.0,55.0,0,5.03098020481978,5.03098020481978,5.03098020481978,5.03098020481978,0,0.0,1.0
1998-10-30,55.0,55.0,55.0,55.0,0,5.03098020481978,5.03098020481978,5.03098020481978,5.03098020481978,0,0.0,1.0
1998-11-02,55.38,55.38,55.38,55.38,200,5.06573970441672,5.06573970441672,5.06573970441672,5.06573970441672,2186.45264981599,0.0,1.0
1998-11-03,55.5,55.75,55.5,55.75,600,5.07671638849996,5.09958448034005,5.07671638849996,5.09958448034005,6559.35794944797,0.0,1.0
1998-11-04,56.5,56.5,56.0,56.0,1100,5.16818875586032,5.16818875586032,5.12245257218014,5.12245257218014,12025.4895739879,0.0,1.0
1998-11-05,56.5,56.5,56.5,56.5,0,5.16818875586032,5.16818875586032,5.16818875586032,5.16818875586032,0,0.0,1.0
1998-11-06,56.38,56.38,56.38,56.38,100,5.15721207177708,5.15721207177708,5.15721207177708,5.15721207177708,1093.22632490799,0.0,1.0
1998-11-09,56.38,56.38,56.38,56.38,200,5.15721207177708,5.15721207177708,5.15721207177708,5.15721207177708,2186.45264981599,0.0,1.0
1998-11-10,56.75,56.75,56.75,56.75,500,5.19105684770041,5.19105684770041,5.19105684770041,5.19105684770041,5466.13162453997,0.0,1.0
1998-11-11,61.0,61.0,57.38,57.38,7000,5.57981440898194,5.57981440898194,5.24868443913744,5.24868443913744,76525.8427435596,0.0,1.0
1998-11-12,64.75,64.75,62.0,62.0,3300,5.92283578658329,5.92283578658329,5.6712867763423,5.6712867763423,36076.4687219638,0.0,1.0
1998-11-13,65.25,67.0,64.75,65.25,2700,5.96857197026347,6.1286486131441,5.92283578658329,5.96857197026347,29517.1107725158,0.0,1.0
1998-11-16,66.5,66.88,66.06,66.75,5100,6.08291242946392,6.11767192906085,6.04266458782536,6.10578052130401,55754.5425703077,0.0,1.0
1998-11-17,64.13,66.75,63.56,66.0,3600,5.86612291881986,6.10578052130401,5.81398366942446,6.03717624578374,39356.1476966878,0.0,1.0
1998-11-18,66.38,67.0,64.75,64.75,4400,6.07193574538067,6.1286486131441,5.92283578658329,5.92283578658329,48101.9582959518,0.0,1.0
1998-11-19,67.25,69.0,66.5,67.13,2800,6.15151670498419,6.31159334786482,6.08291242946392,6.14054002090094,30610.3370974238,0.0,1.0
1998-11-20,67.0,68.0,67.0,68.0,1600,6.1286486131441,6.22012098050446,6.1286486131441,6.22012098050446,17491.6211985279,0.0,1.0
1998-11-23,67.0,67.0,67.0,67.0,300,6.1286486131441,6.1286486131441,6.1286486131441,6.1286486131441,3279.67897472398,0.0,1.0
1998-11-24,67.5,67.5,65.75,66.25,2100,6.17438479682428,6.17438479682428,6.01430815394365,6.06004433762383,22957.7528230679,0.0,1.0
1998-11-25,68.0,68.0,67.5,67.5,900,6.22012098050446,6.22012098050446,6.17438479682428,6.17438479682428,9839.03692417195,0.0,1.0
1998-11-27,68.0,68.0,68.0,68.0,0,6.22012098050446,6.22012098050446,6.22012098050446,6.22012098050446,0,0.0,1.0
1998-11-30,67.0,68.5,67.0,67.63,4700,6.1286486131441,6.26585716418464,6.1286486131441,6.18627620458112,51381.6372706757,0.0,1.0
1998-12-01,67.0,67.0,66.75,67.0,700,6.1286486131441,6.1286486131441,6.10578052130401,6.1286486131441,7652.58427435596,0.0,1.0
1998-12-02,68.25,68.25,67.0,67.25,2400,6.24298907234455,6.24298907234455,6.1286486131441,6.15151670498419,26237.4317977919,0.0,1.0
1998-12-03,74.0,79.0,69.25,69.25,7400,6.76895518466662,7.22631702146841,6.33446143970491,6.33446143970491,80898.7480431915,0.0,1.0
1998-12-04,79.5,83.0,75.25,75.75,6200,7.27205320514859,7.59220649090985,6.88329564386706,6.92903182754724,67780.0321442957,0.0,1.0
1998-12-07,27.0,29.0,22.5,29.0,5800,7.40926175618913,7.95809596035129,6.17438479682428,7.95809596035129,21135.7089482212,0.0,3.0
1998-12-08,24.0,27.75,24.0,27.75,5900,6.5860104499459,7.61507458274994,6.5860104499459,7.61507458274994,21500.1177231905,0.0,1.0
1998-12-09,25.0,26.5,24.0,24.0,2800,6.86042755202697,7.27205320514859,6.5860104499459,6.5860104499459,10203.4456991413,0.0,1.0
1998-12-10,24.25,26.25,24.25,25.0,3600,6.65461472546616,7.20344892962832,6.65461472546616,6.86042755202697,13118.7158988959,0.0,1.0
1998-12-11,24.5,26.0,24.5,25.0,2900,6.72321900098644,7.13484465410805,6.72321900098644,6.86042755202697,10567.8544741106,0.0,1.0
1998-12-14,24.0,24.5,23.88,24.06,8100,6.5860104499459,6.72321900098644,6.55308039769617,6.60247547607076,29517.1107725158,0.0,1.0
1998-12-15,22.0,24.38,21.63,24.38,4700,6.03717624578374,6.6902889487367,5.93564191801374,6.6902889487367,17127.2124235586,0.0,1.0
1998-12-16,22.0,22.19,22.0,22.13,800,6.03717624578374,6.08931549517914,6.03717624578374,6.07285046905428,2915.27019975465,0.0,1.0
1998-12-17,22.0,22.0,21.63,22.0,4900,6.03717624578374,6.03717624578374,5.93564191801374,6.03717624578374,17856.0299734972,0.0,1.0
1998-12-18,22.0,22.0,21.63,21.63,1100,6.03717624578374,6.03717624578374,5.93564191801374,5.93564191801374,4008.49652466265,0.0,1.0
1998-12-21,20.13,22.0,20.13,22.0,3500,5.52401626489212,6.03717624578374,5.52401626489212,6.03717624578374,12754.3071239266,0.0,1.0
1998-12-22,20.63,21.0,20.13,20.13,3800,5.66122481593266,5.76275914370266,5.52401626489212,5.52401626489212,13847.5334488346,0.0,1.0
1998-12-23,22.5,22.5,20.75,20.75,2300,6.17438479682428,6.17438479682428,5.69415486818239,5.69415486818239,8381.40182429462,0.0,1.0
1998-12-24,21.75,22.5,21.75,22.0,11400,5.96857197026347,6.17438479682428,5.96857197026347,6.03717624578374,41542.6003465038,0.0,1.0
1998-12-28,20.75,21.38,20.75,21.38,1400,5.69415486818239,5.86703764249347,5.69415486818239,5.86703764249347,5101.72284957064,0.0,1.0
1998-12-29,20.75,20.75,20.25,20.38,1500,5.69415486818239,5.69415486818239,5.55694631714185,5.59262054041239,5466.13162453997,0.0,1.0
1998-12-30,20.5,21.0,20.0,20.75,5800,5.62555059266212,5.76275914370266,5.48834204162158,5.69415486818239,21135.7089482212,0.0,1.0
1998-12-31,20.5,20.75,20.0,20.0,6100,5.62555059266212,5.69415486818239,5.48834204162158,5.48834204162158,22228.9352731292,0.0,1.0
1999-01-04,20.25,20.25,20.13,20.25,500,5.55694631714185,5.55694631714185,5.52401626489212,5.55694631714185,1822.04387484666,0.0,1.0
1999-01-05,20.13,20.5,20.13,20.25,800,5.52401626489212,5.62555059266212,5.52401626489212,5.55694631714185,2915.27019975465,0.0,1.0
1999-01-06,20.56,20.56,20.0,20.13,1600,5.64201561878698,5.64201561878698,5.48834204162158,5.52401626489212,5830.54039950931,0.0,1.0
1999-01-07,20.5,20.5,20.13,20.25,900,5.62555059266212,5.62555059266212,5.52401626489212,5.55694631714185,3279.67897472398,0.0,1.0
1999-01-08,20.38,20.38,20.38,20.38,300,5.59262054041239,5.59262054041239,5.59262054041239,5.59262054041239,1093.22632490799,0.0,1.0
1999-01-11,20.25,20.63,20.0,20.63,6000,5.55694631714185,5.66122481593266,5.48834204162158,5.66122481593266,21864.5264981599,0.0,1.0
1999-01-12,20.0,20.25,20.0,20.25,1200,5.48834204162158,5.55694631714185,5.48834204162158,5.55694631714185,4372.90529963198,0.0,1.0
1999-01-13,19.5,19.5,19.5,19.5,2800,5.35113349058104,5.35113349058104,5.35113349058104,5.35113349058104,10203.4456991413,0.0,1.0
1999-01-14,19.5,19.5,19.5,19.5,1100,5.35113349058104,5.35113349058104,5.35113349058104,5.35113349058104,4008.49652466265,0.0,1.0
1999-01-15,19.88,19.88,19.88,19.88,200,5.45541198937185,5.45541198937185,5.45541198937185,5.45541198937185,728.817549938663,0.0,1.0
1999-01-19,20.13,20.13,20.13,20.13,300,5.52401626489212,5.52401626489212,5.52401626489212,5.52401626489212,1093.22632490799,0.0,1.0
1999-01-20,19.94,19.94,19.94,19.94,0,5.51303958080888,5.51303958080888,5.51303958080888,5.51303958080888,0,0.15,1.0
1999-01-21,19.88,20.0,19.5,19.69,800,5.49645069541025,5.5296284662075,5.39138775455231,5.44391922498128,2893.50362285255,0.0,1.0
1999-01-22,19.75,19.75,19.75,19.75,200,5.4605081103799,5.4605081103799,5.4605081103799,5.4605081103799,723.375905713139,0.0,1.0
1999-01-25,20.25,20.25,20.0,20.0,300,5.59874882203509,5.59874882203509,5.5296284662075,5.5296284662075,1085.06385856971,0.0,1.0
1999-01-26,19.63,19.88,19.63,19.88,1800,5.42733033958266,5.49645069541025,5.42733033958266,5.49645069541025,6510.38315141824,0.0,1.0
1999-01-27,19.5,19.63,19.5,19.63,1500,5.39138775455231,5.42733033958266,5.39138775455231,5.42733033958266,5425.31929284854,0.0,1.0
1999-01-28,19.94,19.94,19.56,19.75,2000,5.51303958080888,5.51303958080888,5.40797663995093,5.4605081103799,7233.75905713138,0.0,1.0
1999-01-29,19.81,20.0,19.81,19.94,21700,5.47709699577853,5.5296284662075,5.47709699577853,5.51303958080888,78486.2857698754,0.0,1.0
1999-02-01,19.81,20.0,19.81,19.94,1700,5.47709699577853,5.5296284662075,5.47709699577853,5.51303958080888,6148.69519856167,0.0,1.0
1999-02-02,19.75,19.81,19.75,19.81,1800,5.4605081103799,5.47709699577853,5.4605081103799,5.47709699577853,6510.38315141825,0.0,1.0
1999-02-03,19.94,19.94,19.94,19.94,400,5.51303958080888,5.51303958080888,5.51303958080888,5.51303958080888,1446.75181142628,0.0,1.0
1999-02-04,19.63,19.63,19.63,19.63,400,5.42733033958266,5.42733033958266,5.42733033958266,5.42733033958266,1446.75181142628,0.0,1.0
1999-02-05,19.63,19.63,19.38,19.63,1000,5.42733033958266,5.42733033958266,5.35820998375507,5.42733033958266,3616.87952856569,0.0,1.0
1999-02-08,20.06,20.06,19.63,20.0,2100,5.54621735160612,5.54621735160612,5.42733033958266,5.5296284662075,7595.44700998795,0.0,1.0
1999-02-09,19.63,20.25,19.63,20.25,1900,5.42733033958266,5.59874882203509,5.42733033958266,5.59874882203509,6872.07110427481,0.0,1.0
1999-02-10,19.62,19.62,19.62,19.62,0,5.42456552534956,5.42456552534956,5.42456552534956,5.42456552534956,0,0.0,1.0
1999-02-11,19.75,19.75,19.38,19.38,600,5.4605081103799,5.4605081103799,5.35820998375507,5.35820998375507,2170.12771713942,0.0,1.0
1999-02-12,19.5,19.63,19.5,19.63,300,5.39138775455231,5.42733033958266,5.39138775455231,5.42733033958266,1085.06385856971,0.0,1.0
1999-02-16,19.5,19.5,19.5,19.5,0,5.39138775455231,5.39138775455231,5.39138775455231,5.39138775455231,0,0.0,1.0
1999-02-17,19.63,19.88,19.63,19.88,300,5.42733033958266,5.49645069541025,5.42733033958266,5.49645069541025,1085.06385856971,0.0,1.0
1999-02-18,19.19,19.5,19.13,19.5,800,5.30567851332609,5.39138775455231,5.28908962792747,5.39138775455231,2893.50362285256,0.0,1.0
1999-02-19,19.19,19.19,19.19,19.19,0,5.30567851332609,5.30567851332609,5.30567851332609,5.30567851332609,0,0.0,1.0
1999-02-22,19.25,19.44,19.25,19.44,200,5.32226739872472,5.37479886915369,5.32226739872472,5.37479886915369,723.375905713138,0.0,1.0
1999-02-23,19.38,19.44,19.38,19.44,17200,5.35820998375507,5.37479886915369,5.35820998375507,5.37479886915369,62210.3278913298,0.0,1.0
1999-02-24,19.44,19.44,19.38,19.38,1000,5.37479886915369,5.37479886915369,5.35820998375507,5.35820998375507,3616.87952856569,0.0,1.0
1999-02-25,19.38,19.38,19.19,19.19,400,5.35820998375507,5.35820998375507,5.30567851332609,5.30567851332609,1446.75181142628,0.0,1.0
1999-02-26,19.38,19.38,19.25,19.25,300,5.35820998375507,5.35820998375507,5.32226739872472,5.32226739872472,1085.06385856971,0.0,1.0
1999-03-01,19.25,19.44,19.12,19.44,1000,5.32226739872472,5.37479886915369,5.28632481369437,5.37479886915369,3616.87952856569,0.0,1.0
1999-03-02,19.13,19.25,19.13,19.25,200,5.28908962792747,5.32226739872472,5.28908962792747,5.32226739872472,723.375905713138,0.0,1.0
1999-03-03,19.13,19.13,19.13,19.13,11100,5.28908962792747,5.28908962792747,5.28908962792747,5.28908962792747,40147.3627670792,0.0,1.0
1999-03-04,19.0,19.38,19.0,19.38,2400,5.25314704289712,5.35820998375507,5.25314704289712,5.35820998375507,8680.51086855766,0.0,1.0
1999-03-05,19.06,19.25,19.0,19.0,800,5.26973592829575,5.32226739872472,5.25314704289712,5.25314704289712,2893.50362285255,0.0,1.0
1999-03-08,19.0,19.0,19.0,19.0,600,5.25314704289712,5.25314704289712,5.25314704289712,5.25314704289712,2170.12771713942,0.0,1.0
1999-03-09,18.88,18.94,18.88,18.88,1500,5.21996927209988,5.2365581574985,5.21996927209988,5.21996927209988,5425.31929284853,0.0,1.0
1999-03-10,18.88,19.13,18.88,19.13,1200,5.21996927209988,5.28908962792747,5.21996927209988,5.28908962792747,4340.25543427883,0.0,1.0
1999-03-11,18.75,18.81,18.75,18.81,2000,5.18402668706953,5.20061557246815,5.18402668706953,5.20061557246815,7233.75905713138,0.0,1.0
1999-03-12,18.5,18.5,18.5,18.5,1000,5.11490633124194,5.11490633124194,5.11490633124194,5.11490633124194,3616.87952856569,0.0,1.0
1999-03-15,18.5,18.5,18.5,18.5,2800,5.11490633124194,5.11490633124194,5.11490633124194,5.11490633124194,10127.2626799839,0.0,1.0
1999-03-16,18.63,18.63,18.63,18.63,400,5.15084891627228,5.15084891627228,5.15084891627228,5.15084891627228,1446.75181142628,0.0,1.0
1999-03-17,18.25,18.38,18.0,18.0,4400,5.04578597541434,5.08172856044469,4.97666561958675,4.97666561958675,15914.269925689,0.0,1.0
1999-03-18,18.13,18.25,18.13,18.25,1200,5.0126082046171,5.04578597541434,5.0126082046171,5.04578597541434,4340.25543427883,0.0,1.0
1999-03-19,18.0,18.25,18.0,18.25,500,4.97666561958675,5.04578597541434,4.97666561958675,5.04578597541434,1808.43976428284,0.0,1.0
1999-03-22,18.0,18.0,18.0,18.0,700,4.97666561958675,4.97666561958675,4.97666561958675,4.97666561958675,2531.81566999598,0.0,1.0
1999-03-23,17.75,17.75,17.75,17.75,2400,4.90754526375915,4.90754526375915,4.90754526375915,4.90754526375915,8680.51086855767,0.0,1.0
1999-03-24,17.88,18.13,17.5,17.5,2400,4.9434878487895,5.0126082046171,4.83842490793156,4.83842490793156,8680.51086855766,0.0,1.0
1999-03-25,18.0,18.0,17.88,17.88,400,4.97666561958675,4.97666561958675,4.9434878487895,4.9434878487895,1446.75181142628,0.0,1.0
1999-03-26,18.0,18.0,18.0,18.0,0,4.97666561958675,4.97666561958675,4.97666561958675,4.97666561958675,0,0.0,1.0
1999-03-29,17.63,17.75,17.63,17.75,1000,4.87436749296191,4.90754526375915,4.87436749296191,4.90754526375915,3616.87952856569,0.0,1.0
1999-03-30,17.62,17.62,17.62,17.62,0,4.87160267872881,4.87160267872881,4.87160267872881,4.87160267872881,0,0.0,1.0
1999-03-31,17.94,17.94,17.5,17.5,1700,4.96007673418813,4.96007673418813,4.83842490793156,4.83842490793156,6148.69519856167,0.0,1.0
1999-04-01,18.19,18.19,18.19,18.19,1000,5.02919709001572,5.02919709001572,5.02919709001572,5.02919709001572,3616.87952856569,0.0,1.0
1999-04-05,18.63,18.63,18.0,18.0,1000,5.15084891627228,5.15084891627228,4.97666561958675,4.97666561958675,3616.87952856569,0.0,1.0
1999-04-06,18.44,18.75,18.38,18.75,2100,5.09831744584331,5.18402668706953,5.08172856044469,5.18402668706953,7595.44700998796,0.0,1.0
1999-04-07,18.13,18.63,18.13,18.63,1900,5.0126082046171,5.15084891627228,5.0126082046171,5.15084891627228,6872.07110427481,0.0,1.0
1999-04-08,17.88,18.13,17.88,18.13,300,4.9434878487895,5.0126082046171,4.9434878487895,5.0126082046171,1085.06385856971,0.0,1.0
1999-04-09,17.94,18.0,17.75,18.0,2700,4.96007673418813,4.97666561958675,4.90754526375915,4.97666561958675,9765.57472712736,0.0,1.0
1999-04-12,17.5,17.69,17.5,17.69,6600,4.83842490793156,4.89095637836053,4.83842490793156,4.89095637836053,23871.4048885336,0.0,1.0
1999-04-13,17.38,17.63,17.38,17.63,600,4.80524713713432,4.87436749296191,4.80524713713432,4.87436749296191,2170.12771713941,0.0,1.0
1999-04-14,17.5,17.5,17.13,17.19,4000,4.83842490793156,4.83842490793156,4.73612678130672,4.75271566670535,14467.5181142628,0.0,1.0
1999-04-15,17.63,17.69,17.38,17.69,3400,4.87436749296191,4.89095637836053,4.80524713713432,4.89095637836053,12297.3903971233,0.0,1.0
1999-04-16,17.75,17.88,17.38,17.88,1200,4.90754526375915,4.9434878487895,4.80524713713432,4.9434878487895,4340.25543427883,0.0,1.0
1999-04-19,17.63,18.13,17.63,18.13,1900,4.87436749296191,5.0126082046171,4.87436749296191,5.0126082046171,6872.07110427481,0.0,1.0
1999-04-20,17.75,17.75,17.75,17.75,200,4.90754526375915,4.90754526375915,4.90754526375915,4.90754526375915,723.375905713139,0.0,1.0
1999-04-21,17.5,17.5,17.5,17.5,200,4.87989712142812,4.87989712142812,4.87989712142812,4.87989712142812,717.228235126341,0.15,1.0
1999-04-22,17.75,18.0,17.5,17.75,6000,4.94960993744852,5.01932275346892,4.87989712142812,4.94960993744852,21516.8470537902,0.0,1.0
1999-04-23,17.63,17.63,17.5,17.5,600,4.91614778575873,4.91614778575873,4.87989712142812,4.87989712142812,2151.68470537902,0.0,1.0
1999-04-26,17.63,18.0,17.63,17.75,1800,4.91614778575873,5.01932275346892,4.91614778575873,4.94960993744852,6455.05411613706,0.0,1.0
1999-04-27,18.38,18.38,17.75,17.88,2600,5.12528623381993,5.12528623381993,4.94960993744852,4.98586060177913,9323.96705664243,0.0,1.0
1999-04-28,18.44,18.44,18.44,18.44,500,5.14201730966483,5.14201730966483,5.14201730966483,5.14201730966483,1793.07058781585,0.0,1.0
1999-04-29,18.5,18.63,18.5,18.5,2600,5.15874838550972,5.19499904984033,5.15874838550972,5.15874838550972,9323.96705664244,0.0,1.0
1999-04-30,18.88,18.88,18.56,18.75,1300,5.26471186586073,5.26471186586073,5.17547946135462,5.22846120153013,4661.98352832122,0.0,1.0
1999-05-03,19.0,19.0,18.75,18.75,1500,5.29817401755053,5.29817401755053,5.22846120153013,5.22846120153013,5379.21176344755,0.0,1.0
1999-05-04,19.5,19.5,19.13,19.25,2100,5.43759964959133,5.43759964959133,5.33442468188113,5.36788683357093,7530.89646882658,0.0,1.0
1999-05-05,19.75,19.75,19.5,19.5,1100,5.50731246561173,5.50731246561173,5.43759964959133,5.43759964959133,3944.75529319488,0.0,1.0
1999-05-06,20.25,20.75,19.75,20.0,10200,5.64673809765253,5.78616372969334,5.50731246561173,5.57702528163213,36578.6399914434,0.0,1.0
1999-05-07,20.75,20.75,20.38,20.38,1200,5.78616372969334,5.78616372969334,5.68298876198314,5.68298876198314,4303.36941075804,0.0,1.0
1999-05-10,20.75,21.0,20.63,20.63,1600,5.78616372969334,5.85587654571374,5.75270157800355,5.75270157800355,5737.82588101073,0.0,1.0
1999-05-11,21.75,21.75,21.0,21.0,1800,6.06501499377494,6.06501499377494,5.85587654571374,5.85587654571374,6455.05411613707,0.0,1.0
1999-05-12,22.5,22.5,22.0,22.0,4300,6.27415344183615,6.27415344183615,6.13472780979535,6.13472780979535,15420.4070552163,0.0,1.0
1999-05-13,22.75,22.94,22.75,22.75,1700,6.34386625785655,6.39684799803206,6.34386625785655,6.34386625785655,6096.4399985739,0.0,1.0
1999-05-14,22.5,22.75,22.5,22.75,1600,6.27415344183615,6.34386625785655,6.27415344183615,6.34386625785655,5737.82588101073,0.0,1.0
1999-05-17,22.13,22.25,22.13,22.25,1000,6.17097847412596,6.20444062581575,6.17097847412596,6.20444062581575,3586.1411756317,0.0,1.0
1999-05-18,22.0,22.25,22.0,22.25,1000,6.13472780979535,6.20444062581575,6.13472780979535,6.20444062581575,3586.1411756317,0.0,1.0
1999-05-19,21.63,21.88,21.63,21.88,600,6.03155284208515,6.10126565810555,6.03155284208515,6.10126565810555,2151.68470537902,0.0,1.0
1999-05-20,21.75,22.13,21.75,22.13,2100,6.06501499377494,6.17097847412596,6.06501499377494,6.17097847412596,7530.89646882659,0.0,1.0
1999-05-21,21.75,22.0,21.75,22.0,600,6.06501499377494,6.13472780979535,6.06501499377494,6.13472780979535,2151.68470537902,0.0,1.0
1999-05-24,21.88,21.88,21.88,21.88,100,6.10126565810555,6.10126565810555,6.10126565810555,6.10126565810555,358.614117563171,0.0,1.0
1999-05-25,21.88,21.88,21.88,21.88,600,6.10126565810555,6.10126565810555,6.10126565810555,6.10126565810555,2151.68470537902,0.0,1.0
1999-05-26,21.5,21.75,21.5,21.75,1300,5.99530217775454,6.06501499377494,5.99530217775454,6.06501499377494,4661.98352832122,0.0,1.0
1999-05-27,21.5,21.75,21.5,21.75,300,5.99530217775454,6.06501499377494,5.99530217775454,6.06501499377494,1075.84235268951,0.0,1.0
1999-05-28,21.5,21.5,21.5,21.5,1000,5.99530217775454,5.99530217775454,5.99530217775454,5.99530217775454,3586.14117563171,0.0,1.0
1999-06-01,21.25,21.5,21.25,21.25,700,5.92558936173414,5.99530217775454,5.92558936173414,5.92558936173414,2510.29882294219,0.0,1.0
1999-06-02,21.13,21.13,21.13,21.13,400,5.89212721004435,5.89212721004435,5.89212721004435,5.89212721004435,1434.45647025268,0.0,1.0
1999-06-03,21.0,21.0,21.0,21.0,500,5.85587654571374,5.85587654571374,5.85587654571374,5.85587654571374,1793.07058781585,0.0,1.0
1999-06-04,21.0,21.0,21.0,21.0,500,5.85587654571374,5.85587654571374,5.85587654571374,5.85587654571374,1793.07058781585,0.0,1.0
1999-06-07,20.75,21.25,20.75,21.25,1200,5.78616372969334,5.92558936173414,5.78616372969334,5.92558936173414,4303.36941075804,0.0,1.0
1999-06-08,20.75,20.75,20.63,20.63,1000,5.78616372969334,5.78616372969334,5.75270157800355,5.75270157800355,3586.1411756317,0.0,1.0
1999-06-09,20.75,20.75,20.75,20.75,0,5.78616372969334,5.78616372969334,5.78616372969334,5.78616372969334,0,0.0,1.0
1999-06-10,21.25,21.25,21.0,21.0,600,5.92558936173414,5.92558936173414,5.85587654571374,5.85587654571374,2151.68470537902,0.0,1.0
1999-06-11,21.44,21.44,21.38,21.38,400,5.97857110190965,5.97857110190965,5.96184002606475,5.96184002606475,1434.45647025268,0.0,1.0
1999-06-14,21.44,21.44,21.44,21.44,0,5.97857110190965,5.97857110190965,5.97857110190965,5.97857110190965,0,0.0,1.0
1999-06-15,21.44,21.44,21.44,21.44,0,5.97857110190965,5.97857110190965,5.97857110190965,5.97857110190965,0,0.0,1.0
1999-06-16,21.44,21.44,21.44,21.44,0,5.97857110190965,5.97857110190965,5.97857110190965,5.97857110190965,0,0.0,1.0
1999-06-17,21.13,21.44,21.13,21.44,1400,5.89212721004435,5.97857110190965,5.89212721004435,5.97857110190965,5020.59764588439,0.0,1.0
1999-06-18,20.75,21.0,20.75,21.0,1400,5.78616372969334,5.85587654571374,5.78616372969334,5.85587654571374,5020.59764588439,0.0,1.0
1999-06-21,20.75,20.81,20.75,20.81,1100,5.78616372969334,5.80289480553823,5.78616372969334,5.80289480553823,3944.75529319487,0.0,1.0
1999-06-22,21.13,21.13,20.63,20.63,1400,5.89212721004435,5.89212721004435,5.75270157800355,5.75270157800355,5020.59764588439,0.0,1.0
1999-06-23,21.13,21.38,21.13,21.25,600,5.89212721004435,5.96184002606475,5.89212721004435,5.92558936173414,2151.68470537902,0.0,1.0
1999-06-24,21.12,21.12,21.12,21.12,0,5.88933869740353,5.88933869740353,5.88933869740353,5.88933869740353,0,0.0,1.0
1999-06-25,20.88,20.88,20.88,20.88,400,5.82241439402395,5.82241439402395,5.82241439402395,5.82241439402395,1434.45647025268,0.0,1.0
1999-06-28,20.88,20.88,20.88,20.88,500,5.82241439402395,5.82241439402395,5.82241439402395,5.82241439402395,1793.07058781585,0.0,1.0
1999-06-29,20.63,20.63,20.63,20.63,200,5.75270157800355,5.75270157800355,5.75270157800355,5.75270157800355,717.22823512634,0.0,1.0
1999-06-30,20.88,20.88,20.75,20.75,800,5.82241439402395,5.82241439402395,5.78616372969334,5.78616372969334,2868.91294050536,0.0,1.0
1999-07-01,20.5,20.75,20.5,20.63,700,5.71645091367294,5.78616372969334,5.71645091367294,5.75270157800355,2510.29882294219,0.0,1.0
1999-07-02,20.25,20.25,20.25,20.25,100,5.64673809765253,5.64673809765253,5.64673809765253,5.64673809765253,358.614117563171,0.0,1.0
1999-07-06,20.25,20.25,20.25,20.25,0,5.64673809765253,5.64673809765253,5.64673809765253,5.64673809765253,0,0.0,1.0
1999-07-07,20.13,20.13,20.13,20.13,700,5.61327594596274,5.61327594596274,5.61327594596274,5.61327594596274,2510.29882294219,0.0,1.0
1999-07-08,20.0,20.0,20.0,20.0,800,5.57702528163213,5.57702528163213,5.57702528163213,5.57702528163213,2868.91294050537,0.0,1.0
1999-07-09,19.88,20.0,19.88,20.0,800,5.54356312994234,5.57702528163213,5.54356312994234,5.57702528163213,2868.91294050536,0.0,1.0
1999-07-12,20.38,20.38,20.0,20.0,3800,5.68298876198314,5.68298876198314,5.57702528163213,5.57702528163213,13627.3364674005,0.0,1.0
1999-07-13,20.25,20.25,19.88,20.0,800,5.68856578726478,5.68856578726478,5.58462656053451,5.61833658001459,2847.81799241341,0.15,1.0
1999-07-14,20.25,20.25,20.25,20.25,0,5.68856578726478,5.68856578726478,5.68856578726478,5.68856578726478,0,0.0,1.0
1999-07-15,20.0,20.0,20.0,20.0,400,5.61833658001459,5.61833658001459,5.61833658001459,5.61833658001459,1423.90899620671,0.0,1.0
1999-07-16,20.0,20.0,20.0,20.0,0,5.61833658001459,5.61833658001459,5.61833658001459,5.61833658001459,0,0.0,1.0
1999-07-19,19.63,19.75,19.63,19.75,500,5.51439735328432,5.54810737276441,5.51439735328432,5.54810737276441,1779.88624525838,0.0,1.0
1999-07-20,20.0,20.0,19.63,19.88,1100,5.61833658001459,5.61833658001459,5.51439735328432,5.58462656053451,3915.74973956844,0.0,1.0
1999-07-21,20.0,20.0,20.0,20.0,0,5.61833658001459,5.61833658001459,5.61833658001459,5.61833658001459,0,0.0,1.0
1999-07-22,20.0,20.0,20.0,20.0,1400,5.61833658001459,5.61833658001459,5.61833658001459,5.61833658001459,4983.68148672348,0.0,1.0
1999-07-23,20.0,20.0,20.0,20.0,0,5.61833658001459,5.61833658001459,5.61833658001459,5.61833658001459,0,0.0,1.0
1999-07-26,19.94,19.94,19.75,19.75,400,5.60148157027455,5.60148157027455,5.54810737276441,5.54810737276441,1423.90899620671,0.0,1.0
1999-07-27,19.75,19.75,19.75,19.75,300,5.54810737276441,5.54810737276441,5.54810737276441,5.54810737276441,1067.93174715503,0.0,1.0
1999-07-28,19.75,19.75,19.75,19.75,0,5.54810737276441,5.54810737276441,5.54810737276441,5.54810737276441,0,0.0,1.0
1999-07-29,19.31,19.75,19.25,19.75,3200,5.42450396800409,5.54810737276441,5.40764895826405,5.54810737276441,11391.2719696537,0.0,1.0
1999-07-30,18.88,19.13,18.88,19.13,900,5.30370973153378,5.37393893878396,5.30370973153378,5.37393893878396,3203.79524146509,0.0,1.0
1999-08-02,18.88,18.88,18.88,18.88,100,5.30370973153378,5.30370973153378,5.30370973153378,5.30370973153378,355.977249051676,0.0,1.0
1999-08-03,18.63,18.63,18.25,18.25,700,5.23348052428359,5.23348052428359,5.12673212926332,5.12673212926332,2491.84074336174,0.0,1.0
1999-08-04,18.75,18.75,18.75,18.75,200,5.26719054376368,5.26719054376368,5.26719054376368,5.26719054376368,711.954498103353,0.0,1.0
1999-08-05,18.75,18.75,18.75,18.75,0,5.26719054376368,5.26719054376368,5.26719054376368,5.26719054376368,0,0.0,1.0
1999-08-06,18.75,18.75,18.75,18.75,0,5.26719054376368,5.26719054376368,5.26719054376368,5.26719054376368,0,0.0,1.0
1999-08-09,18.38,18.38,18.38,18.38,600,5.16325131703341,5.16325131703341,5.16325131703341,5.16325131703341,2135.86349431006,0.0,1.0
1999-08-10,18.38,18.38,18.38,18.38,0,5.16325131703341,5.16325131703341,5.16325131703341,5.16325131703341,0,0.0,1.0
1999-08-11,18.44,18.44,18.44,18.44,100,5.18010632677345,5.18010632677345,5.18010632677345,5.18010632677345,355.977249051677,0.0,1.0
1999-08-12,18.25,18.44,18.25,18.44,700,5.12673212926332,5.18010632677345,5.12673212926332,5.18010632677345,2491.84074336173,0.0,1.0
1999-08-13,18.38,18.38,18.38,18.38,300,5.16325131703341,5.16325131703341,5.16325131703341,5.16325131703341,1067.93174715503,0.0,1.0
1999-08-16,18.38,18.38,18.38,18.38,0,5.16325131703341,5.16325131703341,5.16325131703341,5.16325131703341,0,0.0,1.0
1999-08-17,18.25,18.25,18.13,18.13,2600,5.12673212926332,5.12673212926332,5.09302210978323,5.09302210978323,9255.40847534359,0.0,1.0
1999-08-18,18.25,18.25,18.25,18.25,0,5.12673212926332,5.12673212926332,5.12673212926332,5.12673212926332,0,0.0,1.0
1999-08-19,18.0,18.0,18.0,18.0,2300,5.05650292201313,5.05650292201313,5.05650292201313,5.05650292201313,8187.47672818857,0.0,1.0
1999-08-20,18.06,18.06,18.06,18.06,1400,5.07335793175318,5.07335793175318,5.07335793175318,5.07335793175318,4983.68148672347,0.0,1.0
1999-08-23,17.75,17.75,17.75,17.75,1300,4.98627371476295,4.98627371476295,4.98627371476295,4.98627371476295,4627.7042376718,0.0,1.0
1999-08-24,17.94,17.94,17.88,17.88,1000,5.03964791227309,5.03964791227309,5.02279290253305,5.02279290253305,3559.77249051677,0.0,1.0
1999-08-25,18.13,18.13,17.94,17.94,3200,5.09302210978323,5.09302210978323,5.03964791227309,5.03964791227309,11391.2719696536,0.0,1.0
1999-08-26,18.25,18.25,18.25,18.25,600,5.12673212926332,5.12673212926332,5.12673212926332,5.12673212926332,2135.86349431006,0.0,1.0
1999-08-27,17.94,17.94,17.88,17.88,1400,5.03964791227309,5.03964791227309,5.02279290253305,5.02279290253305,4983.68148672347,0.0,1.0
1999-08-30,18.13,18.13,18.13,18.13,200,5.09302210978323,5.09302210978323,5.09302210978323,5.09302210978323,711.954498103353,0.0,1.0
1999-08-31,18.0,18.44,18.0,18.25,1600,5.05650292201313,5.18010632677345,5.05650292201313,5.12673212926332,5695.63598482683,0.0,1.0
1999-09-01,18.0,18.0,18.0,18.0,0,5.05650292201313,5.05650292201313,5.05650292201313,5.05650292201313,0,0.0,1.0
1999-09-02,18.0,18.25,18.0,18.25,1300,5.05650292201313,5.12673212926332,5.05650292201313,5.12673212926332,4627.7042376718,0.0,1.0
1999-09-03,18.0,18.0,18.0,18.0,0,5.05650292201313,5.05650292201313,5.05650292201313,5.05650292201313,0,0.0,1.0
1999-09-07,18.0,18.0,18.0,18.0,0,5.05650292201313,5.05650292201313,5.05650292201313,5.05650292201313,0,0.0,1.0
1999-09-08,18.0,18.0,18.0,18.0,0,5.05650292201313,5.05650292201313,5.05650292201313,5.05650292201313,0,0.0,1.0
1999-09-09,17.75,18.06,17.75,18.06,1500,4.98627371476295,5.07335793175318,4.98627371476295,5.07335793175318,5339.65873577515,0.0,1.0
1999-09-10,18.06,18.13,17.81,17.81,1100,5.07335793175318,5.09302210978323,5.00312872450299,5.00312872450299,3915.74973956844,0.0,1.0
1999-09-13,18.06,18.06,18.06,18.06,0,5.07335793175318,5.07335793175318,5.07335793175318,5.07335793175318,0,0.0,1.0
1999-09-14,18.06,18.06,18.06,18.06,0,5.07335793175318,5.07335793175318,5.07335793175318,5.07335793175318,0,0.0,1.0
1999-09-15,17.69,17.81,17.69,17.81,200,4.96941870502291,5.00312872450299,4.96941870502291,5.00312872450299,711.954498103353,0.0,1.0
1999-09-16,17.94,17.94,17.88,17.88,400,5.03964791227309,5.03964791227309,5.02279290253305,5.02279290253305,1423.90899620671,0.0,1.0
1999-09-17,17.94,17.94,17.94,17.94,0,5.03964791227309,5.03964791227309,5.03964791227309,5.03964791227309,0,0.0,1.0
1999-09-20,17.75,17.75,17.75,17.75,700,4.98627371476295,4.98627371476295,4.98627371476295,4.98627371476295,2491.84074336174,0.0,1.0
1999-09-21,17.63,17.94,17.5,17.94,2400,4.95256369528286,5.03964791227309,4.91604450751277,5.03964791227309,8543.45397724024,0.0,1.0
1999-09-22,17.5,17.5,17.5,17.5,500,4.91604450751277,4.91604450751277,4.91604450751277,4.91604450751277,1779.88624525838,0.0,1.0
1999-09-23,17.06,17.44,17.06,17.13,3700,4.79244110275245,4.89918949777273,4.79244110275245,4.8121052807825,13171.158214912,0.0,1.0
1999-09-24,17.06,17.06,17.0,17.0,3700,4.79244110275245,4.79244110275245,4.7755860930124,4.7755860930124,13171.158214912,0.0,1.0
1999-09-27,16.88,16.88,16.81,16.81,2700,4.74187607353232,4.74187607353232,4.72221189550226,4.72221189550226,9611.38572439526,0.0,1.0
1999-09-28,16.88,16.88,16.88,16.88,1700,4.74187607353232,4.74187607353232,4.74187607353232,4.74187607353232,6051.6132338785,0.0,1.0
1999-09-29,17.38,18.0,16.88,16.88,12300,4.88233448803268,5.05650292201313,4.74187607353232,4.74187607353232,43785.2016333562,0.0,1.0
1999-09-30,23.94,24.0,17.75,17.75,34000,6.72514888627747,6.74200389601751,4.98627371476295,4.98627371476295,121032.26467757,0.0,1.0
1999-10-01,21.06,22.0,20.25,22.0,26000,5.91610841875537,6.18017023801605,5.68856578726478,6.18017023801605,92554.0847534359,0.0,1.0
1999-10-04,20.38,20.75,20.38,20.75,6200,5.72508497503487,5.82902420176514,5.72508497503487,5.82902420176514,22070.589441204,0.0,1.0
1999-10-05,19.75,20.44,19.75,20.44,3100,5.54810737276441,5.74193998477491,5.54810737276441,5.74193998477491,11035.294720602,0.0,1.0
1999-10-06,20.13,20.5,20.0,20.0,4600,5.65485576778469,5.75879499451496,5.61833658001459,5.61833658001459,16374.9534563771,0.0,1.0
1999-10-07,19.94,19.94,19.88,19.88,300,5.60148157027455,5.60148157027455,5.58462656053451,5.58462656053451,1067.93174715503,0.0,1.0
1999-10-08,19.81,19.81,19.75,19.75,700,5.56496238250445,5.56496238250445,5.54810737276441,5.54810737276441,2491.84074336174,0.0,1.0
1999-10-11,19.63,19.63,19.63,19.63,100,5.51439735328432,5.51439735328432,5.51439735328432,5.51439735328432,355.977249051677,0.0,1.0
1999-10-12,19.63,19.63,19.63,19.63,200,5.55653487763443,5.55653487763443,5.55653487763443,5.55653487763443,706.555449836645,0.15,1.0
1999-10-13,19.62,19.62,19.62,19.62,0,5.55370424346345,5.55370424346345,5.55370424346345,5.55370424346345,0,0.0,1.0
1999-10-14,19.38,19.38,19.38,19.38,300,5.48576902335992,5.48576902335992,5.48576902335992,5.48576902335992,1059.83317475497,0.0,1.0
1999-10-15,19.06,19.13,19.06,19.13,500,5.39518872988855,5.41500316908541,5.39518872988855,5.41500316908541,1766.38862459161,0.0,1.0
1999-10-18,19.0,19.0,19.0,19.0,400,5.37820492486267,5.37820492486267,5.37820492486267,5.37820492486267,1413.11089967329,0.0,1.0
1999-10-19,18.75,18.75,18.75,18.75,400,5.30743907058816,5.30743907058816,5.30743907058816,5.30743907058816,1413.11089967329,0.0,1.0
1999-10-20,18.5,18.5,18.5,18.5,300,5.23667321631365,5.23667321631365,5.23667321631365,5.23667321631365,1059.83317475497,0.0,1.0
1999-10-21,18.69,18.69,18.5,18.5,600,5.29045526556228,5.29045526556228,5.23667321631365,5.23667321631365,2119.66634950993,0.0,1.0
1999-10-22,18.25,18.69,18.25,18.69,1700,5.16590736203914,5.29045526556228,5.16590736203914,5.29045526556228,6005.72132361148,0.0,1.0
1999-10-25,18.31,18.31,18.31,18.31,1000,5.18289116706502,5.18289116706502,5.18289116706502,5.18289116706502,3532.77724918323,0.0,1.0
1999-10-26,18.5,18.5,18.5,18.5,300,5.23667321631365,5.23667321631365,5.23667321631365,5.23667321631365,1059.83317475497,0.0,1.0
1999-10-27,18.38,18.38,18.38,18.38,200,5.20270560626189,5.20270560626189,5.20270560626189,5.20270560626189,706.555449836644,0.0,1.0
1999-10-28,18.38,18.63,18.38,18.38,700,5.20270560626189,5.2734714605364,5.20270560626189,5.20270560626189,2472.94407442825,0.0,1.0
1999-10-29,19.0,19.0,18.75,18.75,1000,5.37820492486267,5.37820492486267,5.30743907058816,5.30743907058816,3532.77724918322,0.0,1.0
1999-11-01,19.0,19.0,19.0,19.0,0,5.37820492486267,5.37820492486267,5.37820492486267,5.37820492486267,0,0.0,1.0
1999-11-02,19.0,19.0,18.75,18.75,500,5.37820492486267,5.37820492486267,5.30743907058816,5.30743907058816,1766.38862459161,0.0,1.0
1999-11-03,19.0,19.0,19.0,19.0,0,5.37820492486267,5.37820492486267,5.37820492486267,5.37820492486267,0,0.0,1.0
1999-11-04,19.0,19.5,19.0,19.13,1800,5.37820492486267,5.51973663341169,5.37820492486267,5.41500316908541,6358.9990485298,0.0,1.0
1999-11-05,19.19,19.19,19.19,19.19,100,5.4319869741113,5.4319869741113,5.4319869741113,5.4319869741113,353.277724918322,0.0,1.0
1999-11-08,19.19,19.19,19.19,19.19,0,5.4319869741113,5.4319869741113,5.4319869741113,5.4319869741113,0,0.0,1.0
1999-11-09,19.19,19.19,19.19,19.19,0,5.4319869741113,5.4319869741113,5.4319869741113,5.4319869741113,0,0.0,1.0
1999-11-10,19.13,19.13,19.0,19.0,400,5.41500316908541,5.41500316908541,5.37820492486267,5.37820492486267,1413.11089967329,0.0,1.0
1999-11-11,18.5,19.19,18.5,19.19,2000,5.23667321631365,5.4319869741113,5.23667321631365,5.4319869741113,7065.55449836645,0.0,1.0
1999-11-12,18.5,18.5,18.5,18.5,0,5.23667321631365,5.23667321631365,5.23667321631365,5.23667321631365,0,0.0,1.0
1999-11-15,18.0,18.56,17.75,18.56,4100,5.09514150776463,5.25365702133953,5.02437565349013,5.25365702133953,14484.3867216512,0.0,1.0
1999-11-16,18.0,18.0,17.63,17.75,1700,5.09514150776463,5.09514150776463,4.99040804343836,5.02437565349013,6005.72132361148,0.0,1.0
1999-11-17,18.0,18.0,18.0,18.0,200,5.09514150776463,5.09514150776463,5.09514150776463,5.09514150776463,706.555449836645,0.0,1.0
1999-11-18,18.38,18.38,18.25,18.25,900,5.20270560626189,5.20270560626189,5.16590736203914,5.16590736203914,3179.4995242649,0.0,1.0
1999-11-19,18.38,18.75,18.38,18.63,900,5.20270560626189,5.30743907058816,5.20270560626189,5.2734714605364,3179.4995242649,0.0,1.0
1999-11-22,18.75,18.75,18.5,18.5,500,5.30743907058816,5.30743907058816,5.23667321631365,5.23667321631365,1766.38862459161,0.0,1.0
1999-11-23,18.5,18.5,18.5,18.5,400,5.23667321631365,5.23667321631365,5.23667321631365,5.23667321631365,1413.11089967329,0.0,1.0
1999-11-24,18.38,18.38,18.38,18.38,300,5.20270560626189,5.20270560626189,5.20270560626189,5.20270560626189,1059.83317475497,0.0,1.0
1999-11-26,18.44,18.44,18.44,18.44,100,5.21968941128777,5.21968941128777,5.21968941128777,5.21968941128777,353.277724918322,0.0,1.0
1999-11-29,18.0,18.25,18.0,18.25,1000,5.09514150776463,5.16590736203914,5.09514150776463,5.16590736203914,3532.77724918323,0.0,1.0
1999-11-30,18.38,18.38,18.06,18.06,6300,5.20270560626189,5.20270560626189,5.11212531279052,5.11212531279052,22256.4966698543,0.0,1.0
1999-12-01,18.25,18.5,18.25,18.5,400,5.16590736203914,5.23667321631365,5.16590736203914,5.23667321631365,1413.11089967329,0.0,1.0
1999-12-02,18.0,18.44,18.0,18.44,700,5.09514150776463,5.21968941128777,5.09514150776463,5.21968941128777,2472.94407442826,0.0,1.0
1999-12-03,17.88,18.25,17.88,18.25,500,5.06117389771287,5.16590736203914,5.06117389771287,5.16590736203914,1766.38862459161,0.0,1.0
1999-12-06,17.69,17.88,17.63,17.88,2600,5.00739184846424,5.06117389771287,4.99040804343836,5.06117389771287,9185.22084787638,0.0,1.0
1999-12-07,17.5,17.63,17.5,17.63,700,4.95360979921562,4.99040804343836,4.95360979921562,4.99040804343836,2472.94407442825,0.0,1.0
1999-12-08,17.0,17.25,17.0,17.25,2700,4.8120780906666,4.88284394494111,4.8120780906666,4.88284394494111,9538.4985727947,0.0,1.0
1999-12-09,17.0,17.0,17.0,17.0,0,4.8120780906666,4.8120780906666,4.8120780906666,4.8120780906666,0,0.0,1.0
1999-12-10,17.0,17.0,17.0,17.0,500,4.8120780906666,4.8120780906666,4.8120780906666,4.8120780906666,1766.38862459161,0.0,1.0
1999-12-13,17.38,17.38,17.38,17.38,600,4.91964218916385,4.91964218916385,4.91964218916385,4.91964218916385,2119.66634950993,0.0,1.0
1999-12-14,17.38,17.38,17.38,17.38,2000,4.91964218916385,4.91964218916385,4.91964218916385,4.91964218916385,7065.55449836645,0.0,1.0
1999-12-15,17.25,17.38,17.25,17.38,900,4.88284394494111,4.91964218916385,4.88284394494111,4.91964218916385,3179.4995242649,0.0,1.0
1999-12-16,17.25,17.25,17.25,17.25,0,4.88284394494111,4.88284394494111,4.88284394494111,4.88284394494111,0,0.0,1.0
1999-12-17,17.25,17.25,17.0,17.25,2800,4.88284394494111,4.88284394494111,4.8120780906666,4.88284394494111,9891.77629771302,0.0,1.0
1999-12-20,17.25,17.25,17.0,17.0,500,4.88284394494111,4.88284394494111,4.8120780906666,4.8120780906666,1766.38862459161,0.0,1.0
1999-12-21,16.75,17.0,16.75,17.0,1500,4.74131223639209,4.8120780906666,4.74131223639209,4.8120780906666,5299.16587377483,0.0,1.0
1999-12-22,16.75,16.88,16.75,16.81,4500,4.74131223639209,4.77811048061483,4.74131223639209,4.75829604141797,15897.4976213245,0.0,1.0
1999-12-23,16.75,16.88,16.63,16.63,5500,4.74131223639209,4.77811048061483,4.70734462634033,4.70734462634033,19430.2748705077,0.0,1.0
1999-12-27,16.25,16.63,16.25,16.63,2800,4.59978052784307,4.70734462634033,4.59978052784307,4.70734462634033,9891.77629771303,0.0,1.0
1999-12-28,16.38,16.5,16.38,16.5,4800,4.63657877206582,4.67054638211758,4.63657877206582,4.67054638211758,16957.3307960795,0.0,1.0
1999-12-29,16.75,16.75,16.38,16.38,1400,4.74131223639209,4.74131223639209,4.63657877206582,4.63657877206582,4945.88814885651,0.0,1.0
1999-12-30,16.75,16.75,16.56,16.56,400,4.74131223639209,4.74131223639209,4.68753018714346,4.68753018714346,1413.11089967329,0.0,1.0
1999-12-31,16.75,16.75,16.75,16.75,2000,4.74131223639209,4.74131223639209,4.74131223639209,4.74131223639209,7065.55449836645,0.0,1.0
2000-01-03,16.25,16.69,16.25,16.5,2600,4.59978052784307,4.72432843136621,4.59978052784307,4.67054638211758,9185.22084787638,0.0,1.0
2000-01-04,16.19,16.5,16.19,16.5,600,4.58279672281719,4.67054638211758,4.58279672281719,4.67054638211758,2119.66634950993,0.0,1.0
2000-01-05,16.31,16.31,16.19,16.19,300,4.61676433286895,4.61676433286895,4.58279672281719,4.58279672281719,1059.83317475497,0.0,1.0
2000-01-06,16.38,16.38,16.19,16.38,3000,4.63657877206582,4.63657877206582,4.58279672281719,4.63657877206582,10598.3317475497,0.0,1.0
2000-01-07,16.63,16.63,16.63,16.63,600,4.70734462634033,4.70734462634033,4.70734462634033,4.70734462634033,2119.66634950993,0.0,1.0
2000-01-10,16.75,16.88,16.75,16.88,400,4.74131223639209,4.77811048061483,4.74131223639209,4.77811048061483,1413.11089967329,0.0,1.0
2000-01-11,16.44,16.5,16.44,16.5,700,4.6535625770917,4.67054638211758,4.6535625770917,4.67054638211758,2472.94407442826,0.0,1.0
2000-01-12,16.0,16.25,16.0,16.13,3200,4.57147418613327,4.6429034702916,4.57147418613327,4.6086174138956,11199.8882450886,0.15,1.0
2000-01-13,15.94,16.13,15.75,16.0,2600,4.55433115793527,4.6086174138956,4.50004490197494,4.57147418613327,9099.90919913449,0.0,1.0
2000-01-14,15.63,15.63,15.56,15.63,1100,4.46575884557894,4.46575884557894,4.4457586460146,4.46575884557894,3849.96158424921,0.0,1.0
2000-01-18,15.75,15.88,15.75,15.88,300,4.50004490197494,4.53718812973727,4.50004490197494,4.53718812973727,1049.98952297706,0.0,1.0
2000-01-19,15.5,15.88,15.5,15.88,900,4.4286156178166,4.53718812973727,4.4286156178166,4.53718812973727,3149.96856893117,0.0,1.0
2000-01-20,15.38,15.5,15.38,15.5,2600,4.3943295614206,4.4286156178166,4.3943295614206,4.4286156178166,9099.9091991345,0.0,1.0
2000-01-21,15.19,15.63,15.0,15.5,7300,4.34004330546027,4.46575884557894,4.28575704949994,4.4286156178166,25549.7450591084,0.0,1.0
2000-01-24,14.88,15.13,14.75,15.0,2900,4.25147099310394,4.32290027726227,4.21432776534161,4.28575704949994,10149.8987221115,0.0,1.0
2000-01-25,15.25,15.25,15.13,15.13,600,4.35718633365827,4.35718633365827,4.32290027726227,4.32290027726227,2099.97904595411,0.0,1.0
2000-01-26,15.0,15.0,15.0,15.0,100,4.28575704949994,4.28575704949994,4.28575704949994,4.28575704949994,349.996507659019,0.0,1.0
2000-01-27,15.0,15.0,14.75,15.0,4100,4.28575704949994,4.28575704949994,4.21432776534161,4.28575704949994,14349.8568140198,0.0,1.0
2000-01-28,14.19,15.63,13.75,15.25,10000,4.05432616882694,4.46575884557894,3.92861062870828,4.35718633365827,34999.6507659019,0.0,1.0
2000-01-31,14.13,14.25,14.0,14.25,2200,4.03718314062894,4.07146919702494,4.00003991286661,4.07146919702494,7699.92316849842,0.0,1.0
2000-02-01,14.63,14.63,14.38,14.38,1300,4.18004170894561,4.18004170894561,4.10861242478728,4.10861242478728,4549.95459956724,0.0,1.0
2000-02-02,14.63,14.75,14.5,14.5,5500,4.18004170894561,4.21432776534161,4.14289848118327,4.14289848118327,19249.807921246,0.0,1.0
2000-02-03,14.5,14.75,14.38,14.75,2700,4.14289848118327,4.21432776534161,4.10861242478728,4.21432776534161,9449.90570679352,0.0,1.0
2000-02-04,14.5,14.5,14.5,14.5,100,4.14289848118327,4.14289848118327,4.14289848118327,4.14289848118327,349.996507659019,0.0,1.0
2000-02-07,14.5,14.5,14.38,14.38,1000,4.14289848118327,4.14289848118327,4.10861242478728,4.10861242478728,3499.96507659019,0.0,1.0
2000-02-08,14.38,14.38,14.38,14.38,500,4.10861242478728,4.10861242478728,4.10861242478728,4.10861242478728,1749.98253829509,0.0,1.0
2000-02-09,14.88,14.88,14.44,14.44,3500,4.25147099310394,4.25147099310394,4.12575545298527,4.12575545298527,12249.8777680657,0.0,1.0
2000-02-10,14.75,14.75,14.5,14.63,1300,4.21432776534161,4.21432776534161,4.14289848118327,4.18004170894561,4549.95459956724,0.0,1.0
2000-02-11,14.38,15.13,14.38,15.0,8200,4.10861242478728,4.32290027726227,4.10861242478728,4.28575704949994,28699.7136280395,0.0,1.0
2000-02-14,14.5,14.5,14.5,14.5,200,4.14289848118327,4.14289848118327,4.14289848118327,4.14289848118327,699.993015318039,0.0,1.0
2000-02-15,14.25,14.38,14.25,14.38,700,4.07146919702494,4.10861242478728,4.07146919702494,4.10861242478728,2449.97555361313,0.0,1.0
2000-02-16,14.0,14.31,13.88,14.31,3300,4.00003991286661,4.08861222522294,3.96575385647061,4.08861222522294,11549.8847527476,0.0,1.0
2000-02-17,14.0,14.0,14.0,14.0,0,4.00003991286661,4.00003991286661,4.00003991286661,4.00003991286661,0,0.0,1.0
2000-02-18,14.31,14.31,13.88,13.88,4300,4.08861222522294,4.08861222522294,3.96575385647061,3.96575385647061,15049.8498293378,0.0,1.0
2000-02-22,13.88,14.31,13.88,14.31,3100,3.96575385647061,4.08861222522294,3.96575385647061,4.08861222522294,10849.8917374296,0.0,1.0
2000-02-23,13.88,13.88,13.88,13.88,0,3.96575385647061,3.96575385647061,3.96575385647061,3.96575385647061,0,0.0,1.0
2000-02-24,13.75,13.75,13.75,13.75,300,3.92861062870828,3.92861062870828,3.92861062870828,3.92861062870828,1049.98952297706,0.0,1.0
2000-02-25,13.5,13.5,13.5,13.5,600,3.85718134454995,3.85718134454995,3.85718134454995,3.85718134454995,2099.97904595411,0.0,1.0
2000-02-28,13.75,13.75,13.75,13.75,1000,3.92861062870828,3.92861062870828,3.92861062870828,3.92861062870828,3499.96507659019,0.0,1.0
2000-02-29,13.75,13.81,13.69,13.81,1100,3.92861062870828,3.94575365690628,3.91146760051028,3.94575365690628,3849.96158424921,0.0,1.0
2000-03-01,13.88,13.88,13.75,13.75,700,3.96575385647061,3.96575385647061,3.92861062870828,3.92861062870828,2449.97555361313,0.0,1.0
2000-03-02,14.5,14.63,14.13,14.13,4800,4.14289848118327,4.18004170894561,4.03718314062894,4.03718314062894,16799.8323676329,0.0,1.0
2000-03-03,14.13,14.63,14.13,14.63,1400,4.03718314062894,4.18004170894561,4.03718314062894,4.18004170894561,4899.95110722627,0.0,1.0
2000-03-06,13.81,14.0,13.75,14.0,1900,3.94575365690628,4.00003991286661,3.92861062870828,4.00003991286661,6649.93364552136,0.0,1.0
2000-03-07,13.5,14.0,13.25,14.0,6500,3.85718134454995,4.00003991286661,3.78575206039161,4.00003991286661,22749.7729978362,0.0,1.0
2000-03-08,14.0,14.0,13.63,13.63,3400,4.00003991286661,4.00003991286661,3.89432457231228,3.89432457231228,11899.8812604066,0.0,1.0
2000-03-09,13.75,13.88,13.56,13.75,1800,3.92861062870828,3.96575385647061,3.87432437274795,3.92861062870828,6299.93713786234,0.0,1.0
2000-03-10,13.75,13.88,13.75,13.88,600,3.92861062870828,3.96575385647061,3.92861062870828,3.96575385647061,2099.97904595411,0.0,1.0
2000-03-13,13.56,13.56,13.56,13.56,1100,3.87432437274795,3.87432437274795,3.87432437274795,3.87432437274795,3849.9615842492,0.0,1.0
2000-03-14,13.75,13.75,13.75,13.75,200,3.92861062870828,3.92861062870828,3.92861062870828,3.92861062870828,699.993015318037,0.0,1.0
2000-03-15,13.75,13.75,13.62,13.62,1300,3.92861062870828,3.92861062870828,3.89146740094594,3.89146740094594,4549.95459956724,0.0,1.0
2000-03-16,14.0,14.0,14.0,14.0,300,4.00003991286661,4.00003991286661,4.00003991286661,4.00003991286661,1049.98952297706,0.0,1.0
2000-03-17,14.63,14.63,14.13,14.13,1900,4.18004170894561,4.18004170894561,4.03718314062894,4.03718314062894,6649.93364552136,0.0,1.0
2000-03-20,14.13,14.63,14.0,14.63,4400,4.03718314062894,4.18004170894561,4.00003991286661,4.18004170894561,15399.8463369968,0.0,1.0
2000-03-21,14.38,14.38,14.0,14.0,1400,4.10861242478728,4.10861242478728,4.00003991286661,4.00003991286661,4899.95110722626,0.0,1.0
2000-03-22,15.0,15.0,14.63,14.63,1300,4.28575704949994,4.28575704949994,4.18004170894561,4.18004170894561,4549.95459956725,0.0,1.0
2000-03-23,15.25,15.25,15.0,15.25,1300,4.35718633365827,4.35718633365827,4.28575704949994,4.35718633365827,4549.95459956725,0.0,1.0
2000-03-24,15.0,15.0,15.0,15.0,600,4.28575704949994,4.28575704949994,4.28575704949994,4.28575704949994,2099.97904595411,0.0,1.0
2000-03-27,14.5,15.0,14.5,15.0,1900,4.14289848118327,4.28575704949994,4.14289848118327,4.28575704949994,6649.93364552137,0.0,1.0
2000-03-28,13.5,14.25,13.25,14.25,7200,3.85718134454995,4.07146919702494,3.78575206039161,4.07146919702494,25199.7485514493,0.0,1.0
2000-03-29,13.5,13.75,13.38,13.75,5700,3.85718134454995,3.92861062870828,3.82289528815395,3.92861062870828,19949.8009365641,0.0,1.0
2000-03-30,13.25,13.25,12.63,13.25,12100,3.78575206039161,3.78575206039161,3.60860743567895,3.78575206039161,42349.5774267413,0.0,1.0
2000-03-31,11.88,13.13,10.13,13.0,53300,3.39431958320395,3.75146600399561,2.89431459409563,3.71432277623328,186548.138582257,0.0,1.0
2000-04-03,13.0,13.13,12.0,12.13,10500,3.71432277623328,3.75146600399561,3.42860563959995,3.46574886736228,36749.633304197,0.0,1.0
2000-04-04,12.88,13.44,12.88,13.13,10800,3.68003671983728,3.84003831635195,3.68003671983728,3.75146600399561,37799.6228271741,0.0,1.0
2000-04-05,13.38,13.5,13.0,13.0,5200,3.82289528815395,3.85718134454995,3.71432277623328,3.71432277623328,18199.818398269,0.0,1.0
2000-04-06,14.25,14.25,13.38,13.63,5600,4.07146919702494,4.07146919702494,3.82289528815395,3.89432457231228,19599.8044289051,0.0,1.0
2000-04-07,15.88,15.88,14.75,14.75,12200,4.53718812973727,4.53718812973727,4.21432776534161,4.21432776534161,42699.5739344003,0.0,1.0
2000-04-10,15.81,15.88,15.81,15.88,4100,4.51718793017294,4.53718812973727,4.51718793017294,4.53718812973727,14349.8568140198,0.0,1.0
2000-04-11,15.81,15.81,15.81,15.81,600,4.51718793017294,4.51718793017294,4.51718793017294,4.51718793017294,2099.97904595411,0.0,1.0
2000-04-12,15.75,15.75,15.38,15.38,4300,4.54575964383627,4.54575964383627,4.43897036966361,4.43897036966361,14898.499988188,0.16,1.0
2000-04-13,14.81,15.38,14.81,15.38,5100,4.27445716350572,4.43897036966361,4.27445716350572,4.43897036966361,17670.3139394788,0.0,1.0
2000-04-14,15.0,15.13,14.94,14.94,3100,4.32929489889169,4.36681545468208,4.31197771929612,4.31197771929612,10740.7790612518,0.0,1.0
2000-04-17,15.0,15.13,15.0,15.13,2600,4.32929489889169,4.36681545468208,4.32929489889169,4.36681545468208,9008.39534169504,0.0,1.0
2000-04-18,14.75,14.75,14.75,14.75,900,4.25713998391016,4.25713998391016,4.25713998391016,4.25713998391016,3118.29069520213,0.0,1.0
2000-04-19,14.0,15.13,14.0,14.75,5400,4.04067523896557,4.36681545468208,4.04067523896557,4.25713998391016,18709.7441712128,0.0,1.0
2000-04-20,14.0,14.38,14.0,14.38,800,4.04067523896557,4.1503507097375,4.04067523896557,4.1503507097375,2771.81395129079,0.0,1.0
2000-04-24,13.75,13.94,13.75,13.81,2600,3.96852032398404,4.02335805937001,3.96852032398404,3.98583750357961,9008.39534169506,0.0,1.0
2000-04-25,13.94,13.94,13.94,13.94,800,4.02335805937001,4.02335805937001,4.02335805937001,4.02335805937001,2771.81395129078,0.0,1.0
2000-04-26,14.25,14.25,14.0,14.0,6800,4.1128301539471,4.1128301539471,4.04067523896557,4.04067523896557,23560.4185859717,0.0,1.0
2000-04-27,13.75,14.38,13.75,14.38,3100,3.96852032398404,4.1503507097375,3.96852032398404,4.1503507097375,10740.7790612518,0.0,1.0
2000-04-28,13.75,14.13,13.75,14.13,2800,3.96852032398404,4.07819579475597,3.96852032398404,4.07819579475597,9701.34882951776,0.0,1.0
2000-05-01,14.13,14.13,14.0,14.0,2500,4.07819579475597,4.07819579475597,4.04067523896557,4.04067523896557,8661.9185977837,0.0,1.0
2000-05-02,14.75,14.75,14.0,14.0,5000,4.25713998391016,4.25713998391016,4.04067523896557,4.04067523896557,17323.8371955674,0.0,1.0
2000-05-03,14.5,14.5,14.5,14.5,700,4.18498506892863,4.18498506892863,4.18498506892863,4.18498506892863,2425.33720737944,0.0,1.0
2000-05-04,14.25,14.25,14.25,14.25,500,4.1128301539471,4.1128301539471,4.1128301539471,4.1128301539471,1732.38371955674,0.0,1.0
2000-05-05,13.63,14.0,13.63,14.0,2500,3.93388596479291,4.04067523896557,3.93388596479291,4.04067523896557,8661.91859778371,0.0,1.0
2000-05-08,13.56,13.56,13.56,13.56,500,3.91368258859808,3.91368258859808,3.91368258859808,3.91368258859808,1732.38371955674,0.0,1.0
2000-05-09,13.56,13.63,13.56,13.56,1900,3.91368258859808,3.93388596479291,3.91368258859808,3.91368258859808,6583.05813431562,0.0,1.0
2000-05-10,13.56,13.56,13.56,13.56,0,3.91368258859808,3.91368258859808,3.91368258859808,3.91368258859808,0,0.0,1.0
2000-05-11,13.44,13.63,13.38,13.63,1600,3.87904822940695,3.93388596479291,3.86173104981138,3.93388596479291,5543.62790258157,0.0,1.0
2000-05-12,13.5,13.5,13.25,13.5,1600,3.89636540900252,3.89636540900252,3.82421049402099,3.89636540900252,5543.62790258156,0.0,1.0
2000-05-15,13.5,13.75,13.5,13.75,1000,3.89636540900252,3.96852032398404,3.89636540900252,3.96852032398404,3464.76743911348,0.0,1.0
2000-05-16,13.38,13.63,13.38,13.63,800,3.86173104981138,3.93388596479291,3.86173104981138,3.93388596479291,2771.81395129079,0.0,1.0
2000-05-17,13.25,13.63,13.25,13.63,3300,3.82421049402099,3.93388596479291,3.82421049402099,3.93388596479291,11433.7325490745,0.0,1.0
2000-05-18,13.0,13.13,13.0,13.0,4400,3.75205557903946,3.78957613482986,3.75205557903946,3.75205557903946,15244.9767320993,0.0,1.0
2000-05-19,13.13,13.13,13.0,13.0,2800,3.78957613482986,3.78957613482986,3.75205557903946,3.75205557903946,9701.34882951773,0.0,1.0
2000-05-22,13.0,13.0,13.0,13.0,2000,3.75205557903946,3.75205557903946,3.75205557903946,3.75205557903946,6929.53487822696,0.0,1.0
2000-05-23,12.88,13.0,12.88,13.0,1700,3.71742121984833,3.75205557903946,3.71742121984833,3.75205557903946,5890.10464649291,0.0,1.0
2000-05-24,12.75,12.88,12.75,12.88,3300,3.67990066405793,3.71742121984833,3.67990066405793,3.71742121984833,11433.7325490745,0.0,1.0
2000-05-25,12.75,12.75,12.5,12.75,2600,3.67990066405793,3.67990066405793,3.6077457490764,3.67990066405793,9008.39534169506,0.0,1.0
2000-05-26,12.5,12.75,12.5,12.75,3000,3.6077457490764,3.67990066405793,3.6077457490764,3.67990066405793,10394.3023173405,0.0,1.0
2000-05-30,12.88,12.88,12.63,12.63,1400,3.71742121984833,3.71742121984833,3.6452663048668,3.6452663048668,4850.67441475887,0.0,1.0
2000-05-31,13.25,13.25,13.12,13.12,200,3.82421049402099,3.82421049402099,3.78668993823059,3.78668993823059,692.953487822696,0.0,1.0
2000-06-01,13.25,13.25,13.25,13.25,0,3.82421049402099,3.82421049402099,3.82421049402099,3.82421049402099,0,0.0,1.0
2000-06-02,13.44,13.44,13.44,13.44,1000,3.87904822940695,3.87904822940695,3.87904822940695,3.87904822940695,3464.76743911348,0.0,1.0
2000-06-05,13.31,13.44,13.13,13.44,400,3.84152767361656,3.87904822940695,3.78957613482986,3.87904822940695,1385.90697564539,0.0,1.0
2000-06-06,13.88,14.56,13.88,14.56,6200,4.00604087977444,4.2023022485242,4.00604087977444,4.2023022485242,21481.5581225036,0.0,1.0
2000-06-07,13.38,13.63,13.38,13.63,1500,3.86173104981138,3.93388596479291,3.86173104981138,3.93388596479291,5197.15115867023,0.0,1.0
2000-06-08,13.25,13.25,13.0,13.13,2500,3.82421049402099,3.82421049402099,3.75205557903946,3.78957613482986,8661.9185977837,0.0,1.0
2000-06-09,12.5,13.0,12.5,13.0,2400,3.6077457490764,3.75205557903946,3.6077457490764,3.75205557903946,8315.44185387236,0.0,1.0
2000-06-12,12.75,12.75,12.75,12.75,200,3.67990066405793,3.67990066405793,3.67990066405793,3.67990066405793,692.953487822697,0.0,1.0
2000-06-13,12.75,13.0,12.5,12.5,3100,3.67990066405793,3.75205557903946,3.6077457490764,3.6077457490764,10740.7790612518,0.0,1.0
2000-06-14,13.0,13.0,13.0,13.0,800,3.75205557903946,3.75205557903946,3.75205557903946,3.75205557903946,2771.81395129079,0.0,1.0
2000-06-15,12.81,12.81,12.75,12.75,500,3.6972178436535,3.6972178436535,3.67990066405793,3.67990066405793,1732.38371955674,0.0,1.0
2000-06-16,12.81,12.81,12.81,12.81,0,3.6972178436535,3.6972178436535,3.6972178436535,3.6972178436535,0,0.0,1.0
2000-06-19,13.06,13.06,12.63,12.63,3700,3.76937275863503,3.76937275863503,3.6452663048668,3.6452663048668,12819.6395247199,0.0,1.0
2000-06-20,13.06,13.06,13.06,13.06,0,3.76937275863503,3.76937275863503,3.76937275863503,3.76937275863503,0,0.0,1.0
2000-06-21,12.88,12.88,12.75,12.75,600,3.71742121984833,3.71742121984833,3.67990066405793,3.67990066405793,2078.86046346809,0.0,1.0
2000-06-22,13.0,13.0,13.0,13.0,3800,3.75205557903946,3.75205557903946,3.75205557903946,3.75205557903946,13166.1162686312,0.0,1.0
2000-06-23,13.38,13.38,13.25,13.25,400,3.86173104981138,3.86173104981138,3.82421049402099,3.82421049402099,1385.90697564539,0.0,1.0
2000-06-26,13.63,13.75,13.5,13.5,1700,3.93388596479291,3.96852032398404,3.89636540900252,3.89636540900252,5890.10464649292,0.0,1.0
2000-06-27,13.5,14.0,13.5,14.0,7600,3.89636540900252,4.04067523896557,3.89636540900252,4.04067523896557,26332.2325372624,0.0,1.0
2000-06-28,13.25,13.75,13.25,13.75,1300,3.82421049402099,3.96852032398404,3.82421049402099,3.96852032398404,4504.19767084752,0.0,1.0
2000-06-29,13.25,13.25,13.25,13.25,0,3.82421049402099,3.82421049402099,3.82421049402099,3.82421049402099,0,0.0,1.0
2000-06-30,13.5,13.5,13.5,13.5,900,3.89636540900252,3.89636540900252,3.89636540900252,3.89636540900252,3118.29069520213,0.0,1.0
2000-07-03,13.38,13.38,13.38,13.38,2300,3.86173104981138,3.86173104981138,3.86173104981138,3.86173104981138,7968.96510996101,0.0,1.0
2000-07-05,13.63,14.13,13.63,13.63,1800,3.93388596479291,4.07819579475597,3.93388596479291,3.93388596479291,6236.58139040427,0.0,1.0
2000-07-06,13.88,13.88,13.63,13.63,1100,4.00604087977444,4.00604087977444,3.93388596479291,3.93388596479291,3811.24418302483,0.0,1.0
2000-07-07,13.38,13.94,13.38,13.94,1800,3.86173104981138,4.02335805937001,3.86173104981138,4.02335805937001,6236.58139040427,0.0,1.0
2000-07-10,13.38,13.38,13.38,13.38,0,3.86173104981138,3.86173104981138,3.86173104981138,3.86173104981138,0,0.0,1.0
2000-07-11,13.38,13.63,13.38,13.63,600,3.86173104981138,3.93388596479291,3.86173104981138,3.93388596479291,2078.86046346809,0.0,1.0
2000-07-12,13.38,13.38,13.25,13.31,5700,3.90791019539956,3.90791019539956,3.86994096330674,3.88746522427266,19515.8015887318,0.16,1.0
2000-07-13,13.25,13.25,13.25,13.25,200,3.86994096330674,3.86994096330674,3.86994096330674,3.86994096330674,684.764968025678,0.0,1.0
2000-07-14,13.0,13.0,13.0,13.0,200,3.79692320928209,3.79692320928209,3.79692320928209,3.79692320928209,684.764968025677,0.0,1.0
2000-07-17,13.19,13.19,12.75,12.75,4200,3.85241670234082,3.85241670234082,3.72390545525743,3.72390545525743,14380.0643285392,0.0,1.0
2000-07-18,13.25,13.25,13.19,13.19,200,3.86994096330674,3.86994096330674,3.85241670234082,3.85241670234082,684.764968025678,0.0,1.0
2000-07-19,13.25,13.25,13.25,13.25,0,3.86994096330674,3.86994096330674,3.86994096330674,3.86994096330674,0,0.0,1.0
2000-07-20,13.25,13.25,13.25,13.25,100,3.86994096330674,3.86994096330674,3.86994096330674,3.86994096330674,342.382484012839,0.0,1.0
2000-07-21,13.38,13.38,13.0,13.0,2200,3.90791019539956,3.90791019539956,3.79692320928209,3.79692320928209,7532.41464828246,0.0,1.0
2000-07-24,13.38,13.38,13.13,13.13,400,3.90791019539956,3.90791019539956,3.83489244137491,3.83489244137491,1369.52993605136,0.0,1.0
2000-07-25,13.0,13.13,13.0,13.13,300,3.79692320928209,3.83489244137491,3.79692320928209,3.83489244137491,1027.14745203851,0.0,1.0
2000-07-26,12.88,13.38,12.88,13.0,1000,3.76187468735025,3.90791019539956,3.76187468735025,3.79692320928209,3423.82484012839,0.0,1.0
2000-07-27,12.88,12.88,12.88,12.88,700,3.76187468735025,3.76187468735025,3.76187468735025,3.76187468735025,2396.67738808987,0.0,1.0
2000-07-28,12.88,13.13,12.88,13.13,500,3.76187468735025,3.83489244137491,3.76187468735025,3.83489244137491,1711.91242006419,0.0,1.0
2000-07-31,12.88,12.88,12.5,12.63,1300,3.76187468735025,3.76187468735025,3.65088770123277,3.68885693332559,4450.9722921669,0.0,1.0
2000-08-01,12.88,13.0,12.88,13.0,1100,3.76187468735025,3.79692320928209,3.76187468735025,3.79692320928209,3766.20732414123,0.0,1.0
2000-08-02,13.13,13.13,13.13,13.13,300,3.83489244137491,3.83489244137491,3.83489244137491,3.83489244137491,1027.14745203852,0.0,1.0
2000-08-03,12.75,13.0,12.75,12.88,3600,3.72390545525743,3.79692320928209,3.72390545525743,3.76187468735025,12325.7694244622,0.0,1.0
2000-08-04,12.69,12.81,12.69,12.81,600,3.70638119429151,3.74142971622335,3.70638119429151,3.74142971622335,2054.29490407703,0.0,1.0
2000-08-07,12.88,12.88,12.69,12.69,6500,3.76187468735025,3.76187468735025,3.70638119429151,3.70638119429151,22254.8614608345,0.0,1.0
2000-08-08,13.0,13.0,12.88,12.88,3100,3.79692320928209,3.79692320928209,3.76187468735025,3.76187468735025,10613.857004398,0.0,1.0
2000-08-09,13.13,13.13,13.13,13.13,1100,3.83489244137491,3.83489244137491,3.83489244137491,3.83489244137491,3766.20732414122,0.0,1.0
2000-08-10,13.63,13.75,13.25,13.38,9900,3.98092794942422,4.01597647135605,3.86994096330674,3.90791019539956,33895.865917271,0.0,1.0
2000-08-11,12.88,13.5,12.88,13.25,7000,3.76187468735025,3.9429587173314,3.76187468735025,3.86994096330674,23966.7738808987,0.0,1.0
2000-08-14,13.13,13.13,13.13,13.13,500,3.83489244137491,3.83489244137491,3.83489244137491,3.83489244137491,1711.91242006419,0.0,1.0
2000-08-15,13.0,13.38,13.0,13.38,2000,3.79692320928209,3.90791019539956,3.79692320928209,3.90791019539956,6847.64968025677,0.0,1.0
2000-08-16,12.88,13.0,12.69,12.75,1900,3.76187468735025,3.79692320928209,3.70638119429151,3.72390545525743,6505.26719624394,0.0,1.0
2000-08-17,13.0,13.0,12.75,12.88,2100,3.79692320928209,3.79692320928209,3.72390545525743,3.76187468735025,7190.03216426961,0.0,1.0
2000-08-18,13.0,13.0,13.0,13.0,1000,3.79692320928209,3.79692320928209,3.79692320928209,3.79692320928209,3423.82484012838,0.0,1.0
2000-08-21,13.0,13.38,13.0,13.13,1900,3.79692320928209,3.90791019539956,3.79692320928209,3.83489244137491,6505.26719624393,0.0,1.0
2000-08-22,13.13,13.13,12.88,12.88,3700,3.83489244137491,3.83489244137491,3.76187468735025,3.76187468735025,12668.151908475,0.0,1.0
2000-08-23,13.13,13.19,13.13,13.19,1600,3.83489244137491,3.85241670234082,3.83489244137491,3.85241670234082,5478.11974420542,0.0,1.0
2000-08-24,12.88,12.88,12.69,12.88,7600,3.76187468735025,3.76187468735025,3.70638119429151,3.76187468735025,26021.0687849758,0.0,1.0
2000-08-25,12.75,12.75,12.69,12.69,700,3.72390545525743,3.72390545525743,3.70638119429151,3.70638119429151,2396.67738808987,0.0,1.0
2000-08-28,13.13,13.13,12.75,12.75,2100,3.83489244137491,3.83489244137491,3.72390545525743,3.72390545525743,7190.03216426961,0.0,1.0
2000-08-29,13.19,13.19,13.19,13.19,200,3.85241670234082,3.85241670234082,3.85241670234082,3.85241670234082,684.764968025678,0.0,1.0
2000-08-30,13.0,13.19,13.0,13.19,1400,3.79692320928209,3.85241670234082,3.79692320928209,3.85241670234082,4793.35477617974,0.0,1.0
2000-08-31,13.25,13.25,13.25,13.25,200,3.86994096330674,3.86994096330674,3.86994096330674,3.86994096330674,684.764968025678,0.0,1.0
2000-09-01,13.25,13.25,13.25,13.25,0,3.86994096330674,3.86994096330674,3.86994096330674,3.86994096330674,0,0.0,1.0
2000-09-05,13.0,13.25,13.0,13.25,3700,3.79692320928209,3.86994096330674,3.79692320928209,3.86994096330674,12668.151908475,0.0,1.0
2000-09-06,13.25,13.25,13.25,13.25,100,3.86994096330674,3.86994096330674,3.86994096330674,3.86994096330674,342.382484012839,0.0,1.0
2000-09-07,13.38,13.38,13.38,13.38,2600,3.90791019539956,3.90791019539956,3.90791019539956,3.90791019539956,8901.94458433381,0.0,1.0
2000-09-08,13.5,13.5,13.38,13.38,6700,3.9429587173314,3.9429587173314,3.90791019539956,3.90791019539956,22939.6264288602,0.0,1.0
2000-09-11,13.5,13.5,13.5,13.5,3300,3.9429587173314,3.9429587173314,3.9429587173314,3.9429587173314,11298.6219724237,0.0,1.0
2000-09-12,13.63,13.63,13.13,13.25,8800,3.98092794942422,3.98092794942422,3.83489244137491,3.86994096330674,30129.6585931298,0.0,1.0
2000-09-13,13.56,13.69,13.56,13.69,1500,3.96048297829731,3.99845221039013,3.96048297829731,3.99845221039013,5135.73726019259,0.0,1.0
2000-09-14,13.63,13.63,13.63,13.63,600,3.98092794942422,3.98092794942422,3.98092794942422,3.98092794942422,2054.29490407703,0.0,1.0
2000-09-15,13.56,13.63,13.5,13.5,3400,3.96048297829731,3.98092794942422,3.9429587173314,3.9429587173314,11641.0044564365,0.0,1.0
2000-09-18,13.5,13.63,13.38,13.63,1600,3.9429587173314,3.98092794942422,3.90791019539956,3.98092794942422,5478.11974420542,0.0,1.0
2000-09-19,13.38,13.56,13.38,13.56,600,3.90791019539956,3.96048297829731,3.90791019539956,3.96048297829731,2054.29490407703,0.0,1.0
2000-09-20,13.38,13.38,13.38,13.38,0,3.90791019539956,3.90791019539956,3.90791019539956,3.90791019539956,0,0.0,1.0
2000-09-21,13.25,13.25,13.13,13.13,1000,3.86994096330674,3.86994096330674,3.83489244137491,3.83489244137491,3423.82484012839,0.0,1.0
2000-09-22,14.13,14.13,13.0,13.0,7500,4.12696345747353,4.12696345747353,3.79692320928209,3.79692320928209,25678.6863009629,0.0,1.0
2000-09-25,14.5,14.5,13.75,13.88,5900,4.23502973343002,4.23502973343002,4.01597647135605,4.05394570344887,20200.5665567575,0.0,1.0
2000-09-26,15.0,15.0,14.25,14.63,12300,4.38106524147933,4.38106524147933,4.16201197940536,4.27299896552284,42113.0455335792,0.0,1.0
2000-09-27,15.0,15.13,15.0,15.0,11000,4.38106524147933,4.41903447357215,4.38106524147933,4.38106524147933,37662.0732414123,0.0,1.0
2000-09-28,14.81,15.13,14.75,15.0,17500,4.32557174842059,4.41903447357215,4.30804748745467,4.38106524147933,59916.9347022468,0.0,1.0
2000-09-29,15.75,15.75,14.75,14.75,30000,4.6001185035533,4.6001185035533,4.30804748745467,4.30804748745467,102714.745203852,0.0,1.0
2000-10-02,15.13,15.5,14.88,15.5,1600,4.41903447357215,4.52710074952864,4.34601671954749,4.52710074952864,5478.11974420542,0.0,1.0
2000-10-03,15.13,15.13,15.13,15.13,500,4.41903447357215,4.41903447357215,4.41903447357215,4.41903447357215,1711.91242006419,0.0,1.0
2000-10-04,15.25,15.38,15.13,15.25,7000,4.45408299550398,4.49205222759681,4.41903447357215,4.45408299550398,23966.7738808987,0.0,1.0
2000-10-05,15.0,15.0,15.0,15.0,2800,4.38106524147933,4.38106524147933,4.38106524147933,4.38106524147933,9586.70955235948,0.0,1.0
2000-10-06,15.0,15.0,15.0,15.0,1000,4.38106524147933,4.38106524147933,4.38106524147933,4.38106524147933,3423.82484012839,0.0,1.0
2000-10-09,15.0,15.0,15.0,15.0,0,4.38106524147933,4.38106524147933,4.38106524147933,4.38106524147933,0,0.0,1.0
2000-10-10,14.75,14.75,14.75,14.75,1600,4.30804748745467,4.30804748745467,4.30804748745467,4.30804748745467,5478.11974420543,0.0,1.0
2000-10-11,14.56,14.56,14.38,14.44,800,4.29928535697171,4.29928535697171,4.24613485118498,4.26385168644722,2709.28748218855,0.16,1.0
2000-10-12,14.44,14.44,14.31,14.31,2200,4.26385168644722,4.26385168644722,4.22546521004569,4.22546521004569,7450.54057601852,0.0,1.0
2000-10-13,14.75,14.75,14.56,14.56,1600,4.35538866863549,4.35538866863549,4.29928535697171,4.29928535697171,5418.57496437711,0.0,1.0
2000-10-16,14.75,14.75,14.75,14.75,0,4.35538866863549,4.35538866863549,4.35538866863549,4.35538866863549,0,0.0,1.0
2000-10-17,14.5,14.75,14.5,14.75,300,4.28156852170947,4.35538866863549,4.28156852170947,4.35538866863549,1015.98280582071,0.0,1.0
2000-10-18,14.5,14.5,14.5,14.5,0,4.28156852170947,4.28156852170947,4.28156852170947,4.28156852170947,0,0.0,1.0
2000-10-19,14.31,14.31,14.31,14.31,500,4.22546521004569,4.22546521004569,4.22546521004569,4.22546521004569,1693.30467636784,0.0,1.0
2000-10-20,14.13,14.13,14.13,14.13,200,4.17231470425895,4.17231470425895,4.17231470425895,4.17231470425895,677.321870547138,0.0,1.0
2000-10-23,14.0,14.0,14.0,14.0,300,4.13392822785742,4.13392822785742,4.13392822785742,4.13392822785742,1015.98280582071,0.0,1.0
2000-10-24,14.13,14.25,14.0,14.25,500,4.17231470425895,4.20774837478344,4.13392822785742,4.20774837478344,1693.30467636784,0.0,1.0
2000-10-25,14.0,14.25,13.75,14.25,3000,4.13392822785742,4.20774837478344,4.06010808093139,4.20774837478344,10159.8280582071,0.0,1.0
2000-10-26,14.0,14.0,14.0,14.0,0,4.13392822785742,4.13392822785742,4.13392822785742,4.13392822785742,0,0.0,1.0
2000-10-27,13.5,13.75,13.5,13.75,700,3.98628793400537,4.06010808093139,3.98628793400537,4.06010808093139,2370.62654691498,0.0,1.0
2000-10-30,13.75,13.75,13.5,13.5,700,4.06010808093139,4.06010808093139,3.98628793400537,3.98628793400537,2370.62654691498,0.0,1.0
2000-10-31,14.13,14.13,13.88,14.0,2000,4.17231470425895,4.17231470425895,4.09849455733293,4.13392822785742,6773.21870547138,0.0,1.0
2000-11-01,14.13,14.13,13.75,13.75,3400,4.17231470425895,4.17231470425895,4.06010808093139,4.06010808093139,11514.4717993013,0.0,1.0
2000-11-02,13.63,13.88,13.63,13.88,1100,4.0246744104069,4.09849455733293,4.0246744104069,4.09849455733293,3725.27028800926,0.0,1.0
2000-11-03,13.88,13.88,13.63,13.63,4200,4.09849455733293,4.09849455733293,4.0246744104069,4.0246744104069,14223.7592814899,0.0,1.0
2000-11-06,14.25,14.25,14.0,14.0,2400,4.20774837478344,4.20774837478344,4.13392822785742,4.13392822785742,8127.86244656566,0.0,1.0
2000-11-07,14.25,14.25,14.0,14.0,1400,4.20774837478344,4.20774837478344,4.13392822785742,4.13392822785742,4741.25309382997,0.0,1.0
2000-11-08,14.25,14.25,14.25,14.25,0,4.20774837478344,4.20774837478344,4.20774837478344,4.20774837478344,0,0.0,1.0
2000-11-09,14.13,14.13,14.13,14.13,500,4.17231470425895,4.17231470425895,4.17231470425895,4.17231470425895,1693.30467636784,0.0,1.0
2000-11-10,14.25,14.5,14.25,14.25,1500,4.20774837478344,4.28156852170947,4.20774837478344,4.20774837478344,5079.91402910354,0.0,1.0
2000-11-13,14.25,14.25,14.13,14.25,500,4.20774837478344,4.20774837478344,4.17231470425895,4.20774837478344,1693.30467636785,0.0,1.0
2000-11-14,13.75,14.0,13.75,14.0,1700,4.06010808093139,4.13392822785742,4.06010808093139,4.13392822785742,5757.23589965067,0.0,1.0
2000-11-15,13.63,13.63,13.63,13.63,300,4.0246744104069,4.0246744104069,4.0246744104069,4.0246744104069,1015.98280582071,0.0,1.0
2000-11-16,13.5,13.5,13.5,13.5,1000,3.98628793400537,3.98628793400537,3.98628793400537,3.98628793400537,3386.60935273569,0.0,1.0
2000-11-17,13.5,13.5,13.5,13.5,200,3.98628793400537,3.98628793400537,3.98628793400537,3.98628793400537,677.321870547137,0.0,1.0
2000-11-20,13.38,13.75,13.38,13.75,1300,3.95085426348087,4.06010808093139,3.95085426348087,4.06010808093139,4402.5921585564,0.0,1.0
2000-11-21,13.38,13.5,13.31,13.38,1700,3.95085426348087,3.98628793400537,3.93018462234159,3.95085426348087,5757.23589965068,0.0,1.0
2000-11-22,13.38,13.5,13.25,13.25,3600,3.95085426348087,3.98628793400537,3.91246778707934,3.91246778707934,12191.7936698485,0.0,1.0
2000-11-24,13.5,13.63,13.5,13.63,700,3.98628793400537,4.0246744104069,3.98628793400537,4.0246744104069,2370.62654691498,0.0,1.0
2000-11-27,13.63,13.63,13.5,13.5,1900,4.0246744104069,4.0246744104069,3.98628793400537,3.98628793400537,6434.55777019781,0.0,1.0
2000-11-28,13.62,13.62,13.62,13.62,0,4.02172160452986,4.02172160452986,4.02172160452986,4.02172160452986,0,0.0,1.0
2000-11-29,13.5,13.75,13.5,13.75,900,3.98628793400537,4.06010808093139,3.98628793400537,4.06010808093139,3047.94841746212,0.0,1.0
2000-11-30,13.5,13.5,13.0,13.0,3600,3.98628793400537,3.98628793400537,3.83864764015332,3.83864764015332,12191.7936698485,0.0,1.0
2000-12-01,13.13,13.5,13.13,13.5,1200,3.87703411655485,3.98628793400537,3.87703411655485,3.98628793400537,4063.93122328283,0.0,1.0
2000-12-04,13.0,13.0,12.75,13.0,1500,3.83864764015332,3.83864764015332,3.76482749322729,3.83864764015332,5079.91402910353,0.0,1.0
2000-12-05,13.0,13.5,12.63,12.75,4100,3.83864764015332,3.98628793400537,3.7293938227028,3.76482749322729,13885.0983462163,0.0,1.0
2000-12-06,13.38,13.38,13.0,13.0,1600,3.95085426348087,3.95085426348087,3.83864764015332,3.83864764015332,5418.57496437711,0.0,1.0
2000-12-07,13.38,13.38,13.38,13.38,0,3.95085426348087,3.95085426348087,3.95085426348087,3.95085426348087,0,0.0,1.0
2000-12-08,13.13,13.25,12.75,13.13,5500,3.87703411655485,3.91246778707934,3.76482749322729,3.87703411655485,18626.3514400463,0.0,1.0
2000-12-11,13.0,13.25,13.0,13.0,1500,3.83864764015332,3.91246778707934,3.83864764015332,3.83864764015332,5079.91402910353,0.0,1.0
2000-12-12,13.0,13.25,13.0,13.0,2000,3.83864764015332,3.91246778707934,3.83864764015332,3.83864764015332,6773.21870547137,0.0,1.0
2000-12-13,13.0,13.25,13.0,13.25,1100,3.83864764015332,3.91246778707934,3.83864764015332,3.91246778707934,3725.27028800925,0.0,1.0
2000-12-14,12.88,13.0,12.75,13.0,2100,3.80321396962882,3.83864764015332,3.76482749322729,3.83864764015332,7111.87964074495,0.0,1.0
2000-12-15,13.0,13.0,12.75,12.75,900,3.83864764015332,3.83864764015332,3.76482749322729,3.76482749322729,3047.94841746212,0.0,1.0
2000-12-18,13.0,13.13,13.0,13.13,2500,3.83864764015332,3.87703411655485,3.83864764015332,3.87703411655485,8466.52338183921,0.0,1.0
2000-12-19,13.0,13.0,13.0,13.0,0,3.83864764015332,3.83864764015332,3.83864764015332,3.83864764015332,0,0.0,1.0
2000-12-20,13.0,13.25,12.75,13.13,19500,3.83864764015332,3.91246778707934,3.76482749322729,3.87703411655485,66038.8823783459,0.0,1.0
2000-12-21,13.0,13.0,12.88,13.0,4300,3.83864764015332,3.83864764015332,3.80321396962882,3.83864764015332,14562.4202167634,0.0,1.0
2000-12-22,12.88,13.0,12.88,13.0,4100,3.80321396962882,3.83864764015332,3.80321396962882,3.83864764015332,13885.0983462163,0.0,1.0
2000-12-26,13.38,13.38,12.75,13.0,5600,3.95085426348087,3.95085426348087,3.76482749322729,3.83864764015332,18965.0123753199,0.0,1.0
2000-12-27,13.13,13.13,13.13,13.13,2400,3.87703411655485,3.87703411655485,3.87703411655485,3.87703411655485,8127.86244656565,0.0,1.0
2000-12-28,13.88,13.88,13.38,13.38,12800,4.09849455733293,4.09849455733293,3.95085426348087,3.95085426348087,43348.5997150168,0.0,1.0
2000-12-29,14.25,14.5,14.0,14.0,7200,4.20774837478344,4.28156852170947,4.13392822785742,4.13392822785742,24383.587339697,0.0,1.0
2001-01-02,13.38,14.44,13.38,14.44,7100,3.95085426348087,4.26385168644722,3.95085426348087,4.26385168644722,24044.9264044234,0.0,1.0
2001-01-03,13.88,13.88,13.5,13.5,1500,4.09849455733293,4.09849455733293,3.98628793400537,3.98628793400537,5079.91402910353,0.0,1.0
2001-01-04,13.5,14.0,13.5,14.0,3800,3.98628793400537,4.13392822785742,3.98628793400537,4.13392822785742,12869.1155403956,0.0,1.0
2001-01-05,14.0,14.13,13.75,13.75,3300,4.13392822785742,4.17231470425895,4.06010808093139,4.06010808093139,11175.8108640278,0.0,1.0
2001-01-08,14.13,14.25,14.13,14.25,2900,4.17231470425895,4.20774837478344,4.17231470425895,4.20774837478344,9821.1671229335,0.0,1.0
2001-01-09,14.5,14.5,14.25,14.25,1600,4.28156852170947,4.28156852170947,4.20774837478344,4.20774837478344,5418.5749643771,0.0,1.0
2001-01-10,14.5,14.63,14.5,14.5,2400,4.32881341574212,4.36762346705568,4.32881341574212,4.32881341574212,8039.15453446126,0.16,1.0
2001-01-11,14.5,14.5,14.5,14.5,0,4.32881341574212,4.32881341574212,4.32881341574212,4.32881341574212,0,0.0,1.0
2001-01-12,14.38,14.38,14.25,14.38,3500,4.29298875299116,4.29298875299116,4.25417870167761,4.29298875299116,11723.7670294226,0.0,1.0
2001-01-16,14.63,14.63,14.25,14.5,3000,4.36762346705568,4.36762346705568,4.25417870167761,4.32881341574212,10048.9431680766,0.0,1.0
2001-01-17,14.38,14.5,14.38,14.5,1400,4.29298875299116,4.32881341574212,4.29298875299116,4.32881341574212,4689.50681176906,0.0,1.0
2001-01-18,14.56,14.63,14.56,14.63,1600,4.34672574711761,4.36762346705568,4.34672574711761,4.36762346705568,5359.4363563075,0.0,1.0
2001-01-19,14.38,14.38,14.38,14.38,100,4.29298875299116,4.29298875299116,4.29298875299116,4.29298875299116,334.964772269218,0.0,1.0
2001-01-22,14.5,14.5,14.5,14.5,200,4.32881341574212,4.32881341574212,4.32881341574212,4.32881341574212,669.929544538438,0.0,1.0
2001-01-23,14.63,14.63,14.38,14.38,2800,4.36762346705568,4.36762346705568,4.29298875299116,4.29298875299116,9379.01362353811,0.0,1.0
2001-01-24,14.62,14.62,14.62,14.62,0,4.36463807849309,4.36463807849309,4.36463807849309,4.36463807849309,0,0.0,1.0
2001-01-25,14.44,14.44,14.44,14.44,800,4.31090108436664,4.31090108436664,4.31090108436664,4.31090108436664,2679.71817815375,0.0,1.0
2001-01-26,14.75,14.75,14.38,14.38,3200,4.40344812980664,4.40344812980664,4.29298875299116,4.29298875299116,10718.872712615,0.0,1.0
2001-01-29,14.55,14.55,14.55,14.55,300,4.34374035855503,4.34374035855503,4.34374035855503,4.34374035855503,1004.89431680766,0.0,1.0
2001-01-30,15.25,15.25,14.6,14.8,9200,4.55271755793568,4.55271755793568,4.35866730136793,4.41837507261955,30816.7590487681,0.0,1.0
2001-01-31,16.05,16.18,15.3,15.3,9100,4.79154864294214,4.83035869425569,4.56764450074859,4.56764450074859,30481.7942764989,0.0,1.0
2001-02-01,15.9,16.05,15.5,15.5,4200,4.74676781450343,4.79154864294214,4.6273522720002,4.6273522720002,14068.5204353072,0.0,1.0
2001-02-02,15.87,16.0,15.87,16.0,1200,4.73781164881569,4.77662170012924,4.73781164881569,4.77662170012924,4019.57726723063,0.0,1.0
2001-02-05,16.15,16.15,16.1,16.1,3000,4.82140252856795,4.82140252856795,4.80647558575505,4.80647558575505,10048.9431680766,0.0,1.0
2001-02-06,16.31,16.5,16.31,16.4,6600,4.86916874556924,4.92589112825828,4.86916874556924,4.89603724263247,22107.6749697685,0.0,1.0
2001-02-07,16.55,16.55,16.3,16.4,4300,4.94081807107118,4.94081807107118,4.86618335700666,4.89603724263247,14403.4852075764,0.0,1.0
2001-02-08,16.45,16.45,16.45,16.45,200,4.91096418544538,4.91096418544538,4.91096418544538,4.91096418544538,669.929544538437,0.0,1.0
2001-02-09,15.65,16.1,15.6,16.0,7900,4.67213310043891,4.80647558575505,4.65720615762601,4.77662170012924,26462.2170092683,0.0,1.0
2001-02-12,16.2,16.35,15.9,15.9,3400,4.83632947138086,4.88111029981957,4.74676781450343,4.74676781450343,11388.8022571534,0.0,1.0
2001-02-13,16.6,16.6,16.5,16.6,1500,4.95574501388409,4.95574501388409,4.92589112825828,4.95574501388409,5024.47158403828,0.0,1.0
2001-02-14,16.55,16.75,16.5,16.7,3500,4.94081807107118,5.0005258423228,4.92589112825828,4.98559889950989,11723.7670294227,0.0,1.0
2001-02-15,16.85,17.15,16.5,16.5,5100,5.03037972794861,5.11994138482603,4.92589112825828,4.92589112825828,17083.2033857302,0.0,1.0
2001-02-16,16.75,16.75,16.75,16.75,400,5.0005258423228,5.0005258423228,5.0005258423228,5.0005258423228,1339.85908907688,0.0,1.0
2001-02-20,16.5,16.55,16.5,16.55,300,4.92589112825828,4.94081807107118,4.92589112825828,4.94081807107118,1004.89431680766,0.0,1.0
2001-02-21,16.3,16.35,16.3,16.35,800,4.86618335700666,4.88111029981957,4.86618335700666,4.88111029981957,2679.71817815375,0.0,1.0
2001-02-22,16.1,16.2,16.1,16.2,1100,4.80647558575505,4.83632947138086,4.80647558575505,4.83632947138086,3684.61249496141,0.0,1.0
2001-02-23,16.0,16.0,16.0,16.0,600,4.77662170012924,4.77662170012924,4.77662170012924,4.77662170012924,2009.78863361531,0.0,1.0
2001-02-26,16.0,16.0,16.0,16.0,100,4.77662170012924,4.77662170012924,4.77662170012924,4.77662170012924,334.964772269219,0.0,1.0
2001-02-27,16.0,16.2,16.0,16.2,2500,4.77662170012924,4.83632947138086,4.77662170012924,4.83632947138086,8374.11930673047,0.0,1.0
2001-02-28,16.0,16.0,16.0,16.0,200,4.77662170012924,4.77662170012924,4.77662170012924,4.77662170012924,669.929544538438,0.0,1.0
2001-03-01,15.93,15.93,15.93,15.93,1400,4.75572398019118,4.75572398019118,4.75572398019118,4.75572398019118,4689.50681176906,0.0,1.0
2001-03-02,16.0,16.0,15.84,15.84,10600,4.77662170012924,4.77662170012924,4.72885548312795,4.72885548312795,35506.2658605372,0.0,1.0
2001-03-05,16.0,16.0,16.0,16.0,0,4.77662170012924,4.77662170012924,4.77662170012924,4.77662170012924,0,0.0,1.0
2001-03-06,16.0,16.0,16.0,16.0,1100,4.77662170012924,4.77662170012924,4.77662170012924,4.77662170012924,3684.61249496141,0.0,1.0
2001-03-07,16.0,16.0,16.0,16.0,0,4.77662170012924,4.77662170012924,4.77662170012924,4.77662170012924,0,0.0,1.0
2001-03-08,16.0,16.05,15.95,16.0,2300,4.77662170012924,4.79154864294214,4.76169475731634,4.77662170012924,7704.18976219203,0.0,1.0
2001-03-09,15.95,15.95,15.85,15.9,1000,4.76169475731634,4.76169475731634,4.73184087169053,4.74676781450343,3349.64772269219,0.0,1.0
2001-03-12,16.0,16.0,15.85,15.85,800,4.77662170012924,4.77662170012924,4.73184087169053,4.73184087169053,2679.71817815375,0.0,1.0
2001-03-13,16.0,16.0,15.85,15.9,3100,4.77662170012924,4.77662170012924,4.73184087169053,4.74676781450343,10383.9079403458,0.0,1.0
2001-03-14,15.8,15.8,15.8,15.8,200,4.71691392887763,4.71691392887763,4.71691392887763,4.71691392887763,669.929544538437,0.0,1.0
2001-03-15,15.8,15.8,15.8,15.8,0,4.71691392887763,4.71691392887763,4.71691392887763,4.71691392887763,0,0.0,1.0
2001-03-16,15.7,15.8,15.7,15.8,200,4.68706004325182,4.71691392887763,4.68706004325182,4.71691392887763,669.929544538437,0.0,1.0
2001-03-19,15.5,15.65,15.5,15.6,1500,4.6273522720002,4.67213310043891,4.6273522720002,4.65720615762601,5024.47158403828,0.0,1.0
2001-03-20,15.55,15.55,15.3,15.3,1300,4.64227921481311,4.64227921481311,4.56764450074859,4.56764450074859,4354.54203949984,0.0,1.0
2001-03-21,15.65,15.65,15.65,15.65,500,4.67213310043891,4.67213310043891,4.67213310043891,4.67213310043891,1674.8238613461,0.0,1.0
2001-03-22,15.12,15.45,15.12,15.45,1000,4.51390750662213,4.6124253291873,4.51390750662213,4.6124253291873,3349.64772269219,0.0,1.0
2001-03-23,14.8,15.12,14.8,15.12,2200,4.41837507261955,4.51390750662213,4.41837507261955,4.51390750662213,7369.22498992281,0.0,1.0
2001-03-26,15.4,15.4,15.0,15.0,3500,4.59749838637439,4.59749838637439,4.47808284387116,4.47808284387116,11723.7670294227,0.0,1.0
2001-03-27,14.5,15.3,14.5,15.3,17700,4.32881341574212,4.56764450074859,4.32881341574212,4.56764450074859,59288.7646916518,0.0,1.0
2001-03-28,14.5,14.5,14.5,14.5,1400,4.32881341574212,4.32881341574212,4.32881341574212,4.32881341574212,4689.50681176907,0.0,1.0
2001-03-29,14.2,14.6,14.2,14.6,10300,4.2392517588647,4.35866730136793,4.2392517588647,4.35866730136793,34501.3715437295,0.0,1.0
2001-03-30,13.55,14.56,12.82,14.21,36400,4.04520150229695,4.34672574711761,3.82726813722855,4.24223714742728,121927.177105996,0.0,1.0
2001-04-02,13.75,13.75,13.75,13.75,7900,4.10490927354857,4.10490927354857,4.10490927354857,4.10490927354857,26462.2170092683,0.0,1.0
2001-04-03,13.65,13.65,13.65,13.65,800,4.07505538792276,4.07505538792276,4.07505538792276,4.07505538792276,2679.71817815375,0.0,1.0
2001-04-04,12.7,13.6,12.7,13.6,14600,3.79144347447758,4.06012844510985,3.79144347447758,4.06012844510985,48904.856751306,0.0,1.0
2001-04-05,13.45,13.6,12.8,12.8,18400,4.01534761667114,4.06012844510985,3.82129736010339,3.82129736010339,61633.5180975363,0.0,1.0
2001-04-06,13.7,13.9,13.5,13.5,4300,4.08998233073566,4.14969010198728,4.03027455948405,4.03027455948405,14403.4852075764,0.0,1.0
2001-04-09,13.7,13.7,13.7,13.7,1000,4.08998233073566,4.08998233073566,4.08998233073566,4.08998233073566,3349.64772269219,0.0,1.0
2001-04-10,13.65,13.8,13.65,13.8,4300,4.07505538792276,4.11983621636147,4.07505538792276,4.11983621636147,14403.4852075764,0.0,1.0
2001-04-11,13.85,13.85,13.75,13.75,5300,4.13476315917437,4.13476315917437,4.10490927354857,4.10490927354857,17753.1329302686,0.0,1.0
2001-04-12,13.95,13.95,13.6,13.85,2900,4.21238326180147,4.21238326180147,4.10669622655914,4.18218696601795,9603.8269753021,0.16,1.0
2001-04-16,14.2,14.2,14.0,14.05,2700,4.28787400126028,4.28787400126028,4.22748140969323,4.242579557585,8941.49408045367,0.0,1.0
2001-04-17,14.98,14.98,14.05,14.05,5100,4.52340510837176,4.52340510837176,4.242579557585,4.242579557585,16889.4888186347,0.0,1.0
2001-04-18,15.0,15.0,14.8,14.8,2900,4.52944436752847,4.52944436752847,4.46905177596142,4.46905177596142,9603.82697530208,0.0,1.0
2001-04-19,14.8,14.8,14.8,14.8,2000,4.46905177596142,4.46905177596142,4.46905177596142,4.46905177596142,6623.3289484842,0.0,1.0
2001-04-20,14.8,14.8,14.8,14.8,0,4.46905177596142,4.46905177596142,4.46905177596142,4.46905177596142,0,0.0,1.0
2001-04-23,14.9,14.93,14.85,14.88,3300,4.49924807174494,4.50830696048,4.48414992385318,4.49320881258824,10928.4927649989,0.0,1.0
2001-04-24,14.7,14.8,14.65,14.8,4800,4.4388554801779,4.46905177596142,4.42375733228614,4.46905177596142,15895.9894763621,0.0,1.0
2001-04-25,15.05,15.1,14.8,14.8,1700,4.54454251542023,4.55964066331199,4.46905177596142,4.46905177596142,5629.82960621157,0.0,1.0
2001-04-26,15.3,15.3,15.0,15.0,1500,4.62003325487904,4.62003325487904,4.52944436752847,4.52944436752847,4967.49671136315,0.0,1.0
2001-04-27,15.6,15.6,15.4,15.4,1100,4.7106221422296,4.7106221422296,4.65022955066256,4.65022955066256,3642.83092166631,0.0,1.0
2001-04-30,15.6,15.6,15.45,15.45,2200,4.7106221422296,4.7106221422296,4.66532769855432,4.66532769855432,7285.66184333263,0.0,1.0
2001-05-01,15.6,15.6,15.4,15.4,1600,4.7106221422296,4.7106221422296,4.65022955066256,4.65022955066256,5298.66315878737,0.0,1.0
2001-05-02,15.75,15.75,15.75,15.75,100,4.75591658590489,4.75591658590489,4.75591658590489,4.75591658590489,331.16644742421,0.0,1.0
2001-05-03,15.65,15.75,15.6,15.6,2500,4.72572029012137,4.75591658590489,4.7106221422296,4.7106221422296,8279.16118560524,0.0,1.0
2001-05-04,15.8,15.8,15.7,15.79,900,4.77101473379665,4.77101473379665,4.74081843801313,4.7679951042183,2980.49802681789,0.0,1.0
2001-05-07,15.9,15.9,15.6,15.6,2400,4.80121102958017,4.80121102958017,4.7106221422296,4.7106221422296,7947.99473818105,0.0,1.0
2001-05-08,16.0,16.0,15.91,15.92,1000,4.8314073253637,4.8314073253637,4.80423065915853,4.80725028873688,3311.6644742421,0.0,1.0
2001-05-09,15.92,15.92,15.92,15.92,1000,4.80725028873688,4.80725028873688,4.80725028873688,4.80725028873688,3311.6644742421,0.0,1.0
2001-05-10,16.0,16.0,16.0,16.0,200,4.8314073253637,4.8314073253637,4.8314073253637,4.8314073253637,662.33289484842,0.0,1.0
2001-05-11,16.0,16.0,15.95,15.95,1100,4.8314073253637,4.8314073253637,4.81630917747194,4.81630917747194,3642.83092166631,0.0,1.0
2001-05-14,16.0,16.1,15.9,15.93,5300,4.8314073253637,4.86160362114722,4.80121102958017,4.81026991831523,17551.8217134831,0.0,1.0
2001-05-15,16.16,16.16,15.91,15.91,6300,4.87972139861733,4.87972139861733,4.80423065915853,4.80423065915853,20863.4861877252,0.0,1.0
2001-05-16,16.05,16.05,16.05,16.05,1400,4.84650547325546,4.84650547325546,4.84650547325546,4.84650547325546,4636.33026393894,0.0,1.0
2001-05-17,16.2,16.2,15.94,15.94,2800,4.89179991693074,4.89179991693074,4.81328954789358,4.81328954789358,9272.66052787789,0.0,1.0
2001-05-18,16.15,16.15,16.15,16.15,100,4.87670176903898,4.87670176903898,4.87670176903898,4.87670176903898,331.16644742421,0.0,1.0
2001-05-21,16.3,16.3,16.1,16.1,900,4.92199621271427,4.92199621271427,4.86160362114722,4.86160362114722,2980.49802681789,0.0,1.0
2001-05-22,16.3,16.3,16.3,16.3,4300,4.92199621271427,4.92199621271427,4.92199621271427,4.92199621271427,14240.157239241,0.0,1.0
2001-05-23,16.5,16.5,16.2,16.2,2600,4.98238880428131,4.98238880428131,4.89179991693074,4.89179991693074,8610.32763302946,0.0,1.0
2001-05-24,16.75,16.75,16.49,16.49,4000,5.05787954374012,5.05787954374012,4.97936917470296,4.97936917470296,13246.6578969684,0.0,1.0
2001-05-25,16.85,16.85,16.85,16.85,300,5.08807583952364,5.08807583952364,5.08807583952364,5.08807583952364,993.499342272631,0.0,1.0
2001-05-29,16.85,16.85,16.85,16.85,0,5.08807583952364,5.08807583952364,5.08807583952364,5.08807583952364,0,0.0,1.0
2001-05-30,16.77,16.77,16.73,16.75,3100,5.06391880289682,5.06391880289682,5.05184028458342,5.05787954374012,10266.1598701505,0.0,1.0
2001-05-31,16.99,16.99,16.75,16.75,3000,5.13035065362058,5.13035065362058,5.05787954374012,5.05787954374012,9934.99342272629,0.0,1.0
2001-06-01,17.1,17.1,17.0,17.0,4600,5.16356657898245,5.16356657898245,5.13337028319893,5.13337028319893,15233.6565815137,0.0,1.0
2001-06-04,17.0,17.0,17.0,17.0,2000,5.13337028319893,5.13337028319893,5.13337028319893,5.13337028319893,6623.3289484842,0.0,1.0
2001-06-05,17.0,17.0,17.0,17.0,1000,5.13337028319893,5.13337028319893,5.13337028319893,5.13337028319893,3311.6644742421,0.0,1.0
2001-06-06,17.0,17.0,16.8,17.0,34000,5.13337028319893,5.13337028319893,5.07297769163188,5.13337028319893,112596.592124231,0.0,1.0
2001-06-07,17.1,17.1,17.0,17.0,11800,5.16356657898245,5.16356657898245,5.13337028319893,5.13337028319893,39077.6407960568,0.0,1.0
2001-06-08,16.66,17.1,16.66,16.9,2400,5.03070287753495,5.16356657898245,5.03070287753495,5.1031739874154,7947.99473818104,0.0,1.0
2001-06-11,16.4,16.55,16.4,16.55,700,4.95219250849779,4.99748695217307,4.95219250849779,4.99748695217307,2318.16513196947,0.0,1.0
2001-06-12,16.2,16.65,16.2,16.65,6200,4.89179991693074,5.0276832479566,4.89179991693074,5.0276832479566,20532.319740301,0.0,1.0
2001-06-13,16.34,16.35,16.34,16.35,1100,4.93407473102768,4.93709436060603,4.93407473102768,4.93709436060603,3642.83092166631,0.0,1.0
2001-06-14,16.34,16.34,16.34,16.34,0,4.93407473102768,4.93407473102768,4.93407473102768,4.93407473102768,0,0.0,1.0
2001-06-15,16.39,16.39,16.38,16.38,1200,4.94917287891944,4.94917287891944,4.94615324934108,4.94615324934108,3973.99736909052,0.0,1.0
2001-06-18,16.3,16.3,16.25,16.25,1600,4.92199621271427,4.92199621271427,4.9068980648225,4.9068980648225,5298.66315878736,0.0,1.0
2001-06-19,16.35,16.5,16.3,16.3,3300,4.93709436060603,4.98238880428131,4.92199621271427,4.92199621271427,10928.4927649989,0.0,1.0
2001-06-20,16.25,16.25,16.25,16.25,400,4.9068980648225,4.9068980648225,4.9068980648225,4.9068980648225,1324.66578969684,0.0,1.0
2001-06-21,16.3,16.4,16.15,16.4,2400,4.92199621271427,4.95219250849779,4.87670176903898,4.95219250849779,7947.99473818104,0.0,1.0
2001-06-22,16.3,16.3,16.3,16.3,0,4.92199621271427,4.92199621271427,4.92199621271427,4.92199621271427,0,0.0,1.0
2001-06-25,16.2,16.2,16.2,16.2,1100,4.89179991693074,4.89179991693074,4.89179991693074,4.89179991693074,3642.83092166631,0.0,1.0
2001-06-26,16.0,16.18,16.0,16.18,2500,4.8314073253637,4.88576065777404,4.8314073253637,4.88576065777404,8279.16118560525,0.0,1.0
2001-06-27,16.35,16.5,16.15,16.15,2100,4.93709436060603,4.98238880428131,4.87670176903898,4.87670176903898,6954.49539590841,0.0,1.0
2001-06-28,16.35,16.35,16.35,16.35,2500,4.93709436060603,4.93709436060603,4.93709436060603,4.93709436060603,8279.16118560525,0.0,1.0
2001-06-29,16.0,16.0,16.0,16.0,4400,4.8314073253637,4.8314073253637,4.8314073253637,4.8314073253637,14571.3236866652,0.0,1.0
2001-07-02,16.4,16.4,16.25,16.25,1200,4.95219250849779,4.95219250849779,4.9068980648225,4.9068980648225,3973.99736909052,0.0,1.0
2001-07-03,16.4,16.4,16.4,16.4,200,4.95219250849779,4.95219250849779,4.95219250849779,4.95219250849779,662.33289484842,0.0,1.0
2001-07-05,16.25,16.25,16.25,16.25,1000,4.9068980648225,4.9068980648225,4.9068980648225,4.9068980648225,3311.6644742421,0.0,1.0
2001-07-06,16.3,16.3,16.12,16.25,2400,4.92199621271427,4.92199621271427,4.86764288030392,4.9068980648225,7947.99473818104,0.0,1.0
2001-07-09,16.95,16.95,16.2,16.2,5400,5.11827213530717,5.11827213530717,4.89179991693074,4.89179991693074,17882.9881609073,0.0,1.0
2001-07-10,16.75,17.0,16.51,16.95,1600,5.05787954374012,5.13337028319893,4.98540843385967,5.11827213530717,5298.66315878736,0.0,1.0
2001-07-11,16.85,16.85,16.5,16.5,3200,5.13638991277728,5.13638991277728,5.02969932111722,5.02969932111722,10497.6454115893,0.16,1.0
2001-07-12,16.75,16.89,16.75,16.75,1900,5.10590688658869,5.14858312325272,5.10590688658869,5.10590688658869,6232.97696313115,0.0,1.0
2001-07-13,16.8,16.95,16.8,16.9,2300,5.12114839968299,5.16687293896587,5.12114839968299,5.15163142587157,7545.18263957981,0.0,1.0
2001-07-16,17.0,17.0,16.7,16.7,4200,5.18211445206016,5.18211445206016,5.0906653734944,5.0906653734944,13778.159602711,0.0,1.0
2001-07-17,17.3,17.4,17.15,17.15,1800,5.27356353062593,5.30404655681452,5.22783899134305,5.22783899134305,5904.92554401899,0.0,1.0
2001-07-18,17.3,17.4,17.3,17.4,1200,5.27356353062593,5.30404655681452,5.27356353062593,5.30404655681452,3936.61702934599,0.0,1.0
2001-07-19,17.2,17.4,17.2,17.4,1400,5.24308050443734,5.30404655681452,5.24308050443734,5.30404655681452,4592.71986757032,0.0,1.0
2001-07-20,17.5,17.5,17.5,17.5,700,5.33452958300311,5.33452958300311,5.33452958300311,5.33452958300311,2296.35993378516,0.0,1.0
2001-07-23,17.4,17.4,17.25,17.35,3100,5.30404655681452,5.30404655681452,5.25832201753164,5.28880504372023,10169.5939924771,0.0,1.0
2001-07-24,17.45,17.45,17.3,17.35,1100,5.31928806990881,5.31928806990881,5.27356353062593,5.28880504372023,3608.56561023383,0.0,1.0
2001-07-25,17.48,17.48,17.3,17.45,1000,5.32843297776539,5.32843297776539,5.27356353062593,5.31928806990881,3280.51419112166,0.0,1.0
2001-07-26,17.25,17.5,17.25,17.5,3000,5.25832201753164,5.33452958300311,5.25832201753164,5.33452958300311,9841.54257336497,0.0,1.0
2001-07-27,17.45,17.45,17.25,17.25,1300,5.31928806990881,5.31928806990881,5.25832201753164,5.25832201753164,4264.66844845816,0.0,1.0
2001-07-30,17.7,17.7,17.5,17.5,1400,5.39549563538029,5.39549563538029,5.33452958300311,5.33452958300311,4592.71986757032,0.0,1.0
2001-07-31,18.4,18.4,17.75,17.75,8700,5.60887681870041,5.60887681870041,5.41073714847458,5.41073714847458,28540.4734627584,0.0,1.0
2001-08-01,18.5,18.95,18.4,18.4,8700,5.639359844889,5.77653346273765,5.60887681870041,5.60887681870041,28540.4734627584,0.0,1.0
2001-08-02,18.6,18.6,18.5,18.5,1100,5.66984287107759,5.66984287107759,5.639359844889,5.639359844889,3608.56561023382,0.0,1.0
2001-08-03,18.3,18.6,18.3,18.5,6500,5.57839379251182,5.66984287107759,5.57839379251182,5.639359844889,21323.3422422908,0.0,1.0
2001-08-06,18.4,18.4,18.25,18.25,400,5.60887681870041,5.60887681870041,5.56315227941753,5.56315227941753,1312.20567644866,0.0,1.0
2001-08-07,18.65,18.65,18.35,18.35,1800,5.68508438417189,5.68508438417189,5.59363530560612,5.59363530560612,5904.92554401898,0.0,1.0
2001-08-08,18.7,18.7,18.61,18.65,2200,5.70032589726618,5.70032589726618,5.67289117369645,5.68508438417189,7217.13122046765,0.0,1.0
2001-08-09,19.05,19.15,18.8,18.8,8100,5.80701648892624,5.83749951511483,5.73080892345477,5.73080892345477,26572.1649480854,0.0,1.0
2001-08-10,18.85,18.85,18.85,18.85,400,5.74605043654906,5.74605043654906,5.74605043654906,5.74605043654906,1312.20567644866,0.0,1.0
2001-08-13,18.45,18.8,18.3,18.8,8200,5.62411833179471,5.73080892345477,5.57839379251182,5.73080892345477,26900.2163671976,0.0,1.0
2001-08-14,18.3,18.3,17.9,18.3,1900,5.57839379251182,5.57839379251182,5.45646168775747,5.57839379251182,6232.97696313115,0.0,1.0
2001-08-15,18.3,18.3,18.3,18.3,1000,5.57839379251182,5.57839379251182,5.57839379251182,5.57839379251182,3280.51419112166,0.0,1.0
2001-08-16,18.7,18.99,18.5,18.5,3800,5.70032589726618,5.78872667321309,5.639359844889,5.639359844889,12465.9539262623,0.0,1.0
2001-08-17,18.41,18.68,18.41,18.5,2200,5.61192512131927,5.69422929202846,5.61192512131927,5.639359844889,7217.13122046765,0.0,1.0
2001-08-20,18.4,18.59,18.4,18.59,1400,5.60887681870041,5.66679456845873,5.60887681870041,5.66679456845873,4592.71986757032,0.0,1.0
2001-08-21,18.65,18.65,18.4,18.55,2300,5.68508438417189,5.68508438417189,5.60887681870041,5.6546013579833,7545.18263957981,0.0,1.0
2001-08-22,18.4,18.6,18.4,18.6,13700,5.60887681870041,5.66984287107759,5.60887681870041,5.66984287107759,44943.0444183667,0.0,1.0
2001-08-23,18.4,18.4,18.4,18.4,2600,5.60887681870041,5.60887681870041,5.60887681870041,5.60887681870041,8529.33689691631,0.0,1.0
2001-08-24,18.3,18.4,18.3,18.4,1200,5.57839379251182,5.60887681870041,5.57839379251182,5.60887681870041,3936.61702934599,0.0,1.0
2001-08-27,18.0,18.1,18.0,18.1,1000,5.48694471394606,5.51742774013465,5.48694471394606,5.51742774013465,3280.51419112166,0.0,1.0
2001-08-28,17.95,17.95,17.95,17.95,800,5.47170320085176,5.47170320085176,5.47170320085176,5.47170320085176,2624.41135289733,0.0,1.0
2001-08-29,18.0,18.2,18.0,18.2,400,5.48694471394606,5.54791076632323,5.48694471394606,5.54791076632323,1312.20567644866,0.0,1.0
2001-08-30,17.85,17.85,17.85,17.85,1200,5.44122017466317,5.44122017466317,5.44122017466317,5.44122017466317,3936.61702934599,0.0,1.0
2001-08-31,17.85,17.85,17.85,17.85,100,5.44122017466317,5.44122017466317,5.44122017466317,5.44122017466317,328.051419112166,0.0,1.0
2001-09-04,17.85,17.85,17.85,17.85,800,5.44122017466317,5.44122017466317,5.44122017466317,5.44122017466317,2624.41135289733,0.0,1.0
2001-09-05,17.8,18.3,17.61,17.61,8700,5.42597866156888,5.57839379251182,5.36806091181056,5.36806091181056,28540.4734627584,0.0,1.0
2001-09-06,17.3,17.6,17.3,17.6,3200,5.27356353062593,5.3650126091917,5.27356353062593,5.3650126091917,10497.6454115893,0.0,1.0
2001-09-07,17.05,17.1,17.05,17.1,800,5.19735596515446,5.21259747824875,5.19735596515446,5.21259747824875,2624.41135289733,0.0,1.0
2001-09-10,17.0,17.0,17.0,17.0,100,5.18211445206016,5.18211445206016,5.18211445206016,5.18211445206016,328.051419112166,0.0,1.0
2001-09-17,16.39,16.85,16.25,16.85,5300,4.99616799230977,5.13638991277728,4.95349175564575,5.13638991277728,17386.7252129448,0.0,1.0
2001-09-18,16.15,16.25,16.12,16.2,11900,4.92300872945716,4.95349175564575,4.91386382160058,4.93825024255145,39038.1188743477,0.0,1.0
2001-09-19,16.2,16.25,16.15,16.25,67000,4.93825024255145,4.95349175564575,4.92300872945716,4.95349175564575,219794.450805151,0.0,1.0
2001-09-20,15.75,16.2,15.5,16.2,13200,4.8010766247028,4.93825024255145,4.72486905923133,4.93825024255145,43302.7873228059,0.0,1.0
2001-09-21,15.49,15.6,15.4,15.6,23900,4.72182075661247,4.75535208541991,4.69438603304274,4.75535208541991,78404.2891678076,0.0,1.0
2001-09-24,15.7,15.7,15.51,15.7,10400,4.7858351116085,4.7858351116085,4.72791736185019,4.7858351116085,34117.3475876653,0.0,1.0
2001-09-25,15.7,15.7,15.7,15.7,5000,4.7858351116085,4.7858351116085,4.7858351116085,4.7858351116085,16402.5709556083,0.0,1.0
2001-09-26,16.2,16.2,15.9,16.0,2700,4.93825024255145,4.93825024255145,4.84680116398568,4.87728419017427,8857.38831602847,0.0,1.0
2001-09-27,16.2,16.2,16.05,16.05,1400,4.93825024255145,4.93825024255145,4.89252570326857,4.89252570326857,4592.71986757032,0.0,1.0
2001-09-28,16.58,16.58,16.45,16.45,5000,5.05408574206809,5.05408574206809,5.01445780802292,5.01445780802292,16402.5709556083,0.0,1.0
2001-10-01,16.26,16.4,16.15,16.4,4400,4.9565400582646,4.99921629492863,4.92300872945716,4.99921629492863,14434.2624409353,0.0,1.0
2001-10-02,16.25,16.25,16.25,16.25,1600,4.95349175564575,4.95349175564575,4.95349175564575,4.95349175564575,5248.82270579465,0.0,1.0
2001-10-03,16.4,16.5,16.25,16.5,1400,4.99921629492863,5.02969932111722,4.95349175564575,5.02969932111722,4592.71986757032,0.0,1.0
2001-10-04,17.1,17.1,16.3,17.1,5400,5.21259747824875,5.21259747824875,4.96873326874004,5.21259747824875,17714.776632057,0.0,1.0
2001-10-05,16.9,16.9,16.9,16.9,500,5.15163142587157,5.15163142587157,5.15163142587157,5.15163142587157,1640.25709556083,0.0,1.0
2001-10-08,16.6,17.0,16.6,17.0,1200,5.06018234730581,5.18211445206016,5.06018234730581,5.18211445206016,3936.61702934599,0.0,1.0
2001-10-09,16.95,16.95,16.4,16.95,8100,5.16687293896587,5.16687293896587,4.99921629492863,5.16687293896587,26572.1649480854,0.0,1.0
2001-10-10,16.85,16.85,16.85,16.85,100,5.13638991277728,5.13638991277728,5.13638991277728,5.13638991277728,328.051419112166,0.0,1.0
2001-10-11,16.85,17.0,16.72,16.75,8300,5.18516275467902,5.23132147356341,5.14515853164589,5.15439027542277,26972.1523926702,0.16,1.0
2001-10-12,16.85,16.85,16.85,16.85,0,5.18516275467902,5.18516275467902,5.18516275467902,5.18516275467902,0,0.0,1.0
2001-10-15,17.0,17.0,16.72,16.75,5400,5.23132147356341,5.23132147356341,5.14515853164589,5.15439027542277,17548.1473398095,0.0,1.0
2001-10-16,16.85,16.85,16.85,16.85,500,5.18516275467902,5.18516275467902,5.18516275467902,5.18516275467902,1624.82845738977,0.0,1.0
2001-10-17,17.0,17.0,16.62,16.72,2900,5.23132147356341,5.23132147356341,5.11438605238964,5.14515853164589,9424.00505286065,0.0,1.0
2001-10-18,17.05,17.05,17.0,17.0,600,5.24670771319153,5.24670771319153,5.23132147356341,5.23132147356341,1949.79414886772,0.0,1.0
2001-10-19,16.8,17.0,16.8,17.0,1000,5.1697765150509,5.23132147356341,5.1697765150509,5.23132147356341,3249.65691477953,0.0,1.0
2001-10-22,17.05,17.05,17.0,17.0,1000,5.24670771319153,5.24670771319153,5.23132147356341,5.23132147356341,3249.65691477954,0.0,1.0
2001-10-23,17.0,17.0,16.8,16.85,1100,5.23132147356341,5.23132147356341,5.1697765150509,5.18516275467902,3574.62260625749,0.0,1.0
2001-10-24,16.85,17.45,16.85,17.45,3700,5.18516275467902,5.36979763021656,5.18516275467902,5.36979763021656,12023.7305846843,0.0,1.0
2001-10-25,16.8,16.8,16.65,16.65,1600,5.1697765150509,5.1697765150509,5.12361779616651,5.12361779616651,5199.45106364726,0.0,1.0
2001-10-26,17.0,17.0,17.0,17.0,2100,5.23132147356341,5.23132147356341,5.23132147356341,5.23132147356341,6824.27952103702,0.0,1.0
2001-10-29,17.2,17.35,17.2,17.2,2100,5.29286643207592,5.3390251509603,5.29286643207592,5.29286643207592,6824.27952103702,0.0,1.0
2001-10-30,17.2,17.2,17.1,17.2,5100,5.29286643207592,5.29286643207592,5.26209395281966,5.29286643207592,16573.2502653756,0.0,1.0
2001-10-31,17.81,18.0,17.5,17.5,4800,5.48057855553907,5.53904626612596,5.38518386984468,5.38518386984468,15598.3531909418,0.0,1.0
2001-11-01,17.8,17.81,17.8,17.81,2000,5.47750130761345,5.48057855553907,5.47750130761345,5.48057855553907,6499.31382955907,0.0,1.0
2001-11-02,17.73,17.8,17.65,17.8,11000,5.45596057213407,5.47750130761345,5.43134258872907,5.47750130761345,35746.2260625749,0.0,1.0
2001-11-05,17.65,17.65,17.65,17.65,15600,5.43134258872907,5.43134258872907,5.43134258872907,5.43134258872907,50694.6478705607,0.0,1.0
2001-11-06,17.5,17.5,17.5,17.5,1000,5.38518386984468,5.38518386984468,5.38518386984468,5.38518386984468,3249.65691477954,0.0,1.0
2001-11-07,17.5,17.5,17.5,17.5,0,5.38518386984468,5.38518386984468,5.38518386984468,5.38518386984468,0,0.0,1.0
2001-11-08,17.4,17.5,17.4,17.5,7700,5.35441139058843,5.38518386984468,5.35441139058843,5.38518386984468,25022.3582438024,0.0,1.0
2001-11-09,17.7,17.7,17.55,17.55,500,5.44672882835719,5.44672882835719,5.40057010947281,5.40057010947281,1624.82845738977,0.0,1.0
2001-11-12,17.81,17.81,17.8,17.8,4400,5.48057855553907,5.48057855553907,5.47750130761345,5.47750130761345,14298.49042503,0.0,1.0
2001-11-13,17.8,17.81,17.8,17.8,2500,5.47750130761345,5.48057855553907,5.47750130761345,5.47750130761345,8124.14228694884,0.0,1.0
2001-11-14,17.62,17.94,17.62,17.94,300,5.42211084495219,5.52058277857221,5.42211084495219,5.52058277857221,974.897074433861,0.0,1.0
2001-11-15,17.75,17.75,17.75,17.75,1000,5.46211506798532,5.46211506798532,5.46211506798532,5.46211506798532,3249.65691477954,0.0,1.0
2001-11-16,18.0,18.0,17.85,17.85,5100,5.53904626612596,5.53904626612596,5.49288754724158,5.49288754724158,16573.2502653756,0.0,1.0
2001-11-19,18.0,18.0,18.0,18.0,0,5.53904626612596,5.53904626612596,5.53904626612596,5.53904626612596,0,0.0,1.0
2001-11-20,17.92,18.24,17.91,17.91,1300,5.51442828272096,5.61290021634097,5.51135103479533,5.51135103479533,4224.55398921339,0.0,1.0
2001-11-21,17.92,18.0,17.92,18.0,900,5.51442828272096,5.53904626612596,5.51442828272096,5.53904626612596,2924.69122330158,0.0,1.0
2001-11-23,17.92,17.92,17.92,17.92,0,5.51442828272096,5.51442828272096,5.51442828272096,5.51442828272096,0,0.0,1.0
2001-11-26,17.89,17.92,17.89,17.92,3600,5.50519653894408,5.51442828272096,5.50519653894408,5.51442828272096,11698.7648932063,0.0,1.0
2001-11-27,17.73,17.9,17.72,17.72,2000,5.45596057213407,5.5082737868697,5.45288332420844,5.45288332420844,6499.31382955907,0.0,1.0
2001-11-28,17.73,17.73,17.73,17.73,100,5.45596057213407,5.45596057213407,5.45596057213407,5.45596057213407,324.965691477954,0.0,1.0
2001-11-29,17.75,17.75,17.55,17.75,800,5.46211506798532,5.46211506798532,5.40057010947281,5.46211506798532,2599.72553182363,0.0,1.0
2001-11-30,17.5,17.85,17.5,17.75,1900,5.38518386984468,5.49288754724158,5.38518386984468,5.46211506798532,6174.34813808112,0.0,1.0
2001-12-03,17.3,17.3,17.3,17.3,600,5.32363891133217,5.32363891133217,5.32363891133217,5.32363891133217,1949.79414886772,0.0,1.0
2001-12-04,17.4,17.4,17.1,17.1,1800,5.35441139058843,5.35441139058843,5.26209395281966,5.26209395281966,5849.38244660316,0.0,1.0
2001-12-05,17.65,17.65,17.3,17.3,1500,5.43134258872907,5.43134258872907,5.32363891133217,5.32363891133217,4874.4853721693,0.0,1.0
2001-12-06,17.85,17.85,17.5,17.85,1800,5.49288754724158,5.49288754724158,5.38518386984468,5.49288754724158,5849.38244660316,0.0,1.0
2001-12-07,17.65,17.65,17.5,17.65,2200,5.43134258872907,5.43134258872907,5.38518386984468,5.43134258872907,7149.24521251498,0.0,1.0
2001-12-10,17.51,17.51,17.5,17.5,800,5.38826111777031,5.38826111777031,5.38518386984468,5.38518386984468,2599.72553182363,0.0,1.0
2001-12-11,17.75,17.75,17.35,17.35,3500,5.46211506798532,5.46211506798532,5.3390251509603,5.3390251509603,11373.7992017284,0.0,1.0
2001-12-12,17.75,17.75,17.6,17.6,1500,5.46211506798532,5.46211506798532,5.41595634910094,5.41595634910094,4874.48537216931,0.0,1.0
2001-12-13,17.56,17.6,17.56,17.6,2600,5.40364735739844,5.41595634910094,5.40364735739844,5.41595634910094,8449.10797842679,0.0,1.0
2001-12-14,17.69,17.69,17.51,17.51,1500,5.44365158043157,5.44365158043157,5.38826111777031,5.38826111777031,4874.4853721693,0.0,1.0
2001-12-17,17.75,17.75,17.4,17.41,1600,5.46211506798532,5.46211506798532,5.35441139058843,5.35748863851405,5199.45106364726,0.0,1.0
2001-12-18,17.7,17.7,17.51,17.6,2800,5.44672882835719,5.44672882835719,5.38826111777031,5.41595634910094,9099.03936138271,0.0,1.0
2001-12-19,17.98,18.0,17.8,17.9,6000,5.53289177027471,5.53904626612596,5.47750130761345,5.5082737868697,19497.9414886772,0.0,1.0
2001-12-20,17.85,17.95,17.85,17.95,400,5.49288754724158,5.52366002649783,5.49288754724158,5.52366002649783,1299.86276591181,0.0,1.0
2001-12-21,17.9,17.9,17.75,17.75,4400,5.5082737868697,5.5082737868697,5.46211506798532,5.46211506798532,14298.49042503,0.0,1.0
2001-12-24,17.6,17.8,17.6,17.8,1000,5.41595634910094,5.47750130761345,5.41595634910094,5.47750130761345,3249.65691477954,0.0,1.0
2001-12-26,17.75,17.75,17.55,17.65,1000,5.46211506798532,5.46211506798532,5.40057010947281,5.43134258872907,3249.65691477954,0.0,1.0
2001-12-27,17.67,17.8,17.65,17.75,900,5.43749708458032,5.47750130761345,5.43134258872907,5.46211506798532,2924.69122330158,0.0,1.0
2001-12-28,17.8,17.85,17.5,17.5,15300,5.47750130761345,5.49288754724158,5.38518386984468,5.38518386984468,49719.7507961269,0.0,1.0
2001-12-31,18.7,18.8,17.7,17.7,7600,5.75445362091975,5.785226100176,5.44672882835719,5.44672882835719,24697.3925523245,0.0,1.0
2002-01-02,18.5,18.6,18.4,18.6,6800,5.69290866240724,5.72368114166349,5.66213618315098,5.72368114166349,22097.6670205008,0.0,1.0
2002-01-03,18.2,18.35,18.2,18.35,1300,5.60059122463847,5.64674994352285,5.60059122463847,5.64674994352285,4224.5539892134,0.0,1.0
2002-01-04,18.6,18.6,18.25,18.6,4200,5.72368114166349,5.72368114166349,5.6159774642666,5.72368114166349,13648.5590420741,0.0,1.0
2002-01-07,18.98,18.98,18.5,18.5,3400,5.84061656283726,5.84061656283726,5.69290866240724,5.69290866240724,11048.8335102504,0.0,1.0
2002-01-08,18.95,18.98,18.95,18.98,700,5.83138481906038,5.84061656283726,5.83138481906038,5.84061656283726,2274.75984034568,0.0,1.0
2002-01-09,18.9,18.95,18.9,18.95,1500,5.81599857943226,5.83138481906038,5.81599857943226,5.83138481906038,4874.4853721693,0.0,1.0
2002-01-10,18.7,18.9,18.7,18.9,700,5.75445362091975,5.81599857943226,5.75445362091975,5.81599857943226,2274.75984034567,0.0,1.0
2002-01-11,18.7,18.7,18.7,18.7,600,5.80676683565538,5.80676683565538,5.80676683565538,5.80676683565538,1932.22843581486,0.17,1.0
2002-01-14,18.65,18.65,18.5,18.55,1500,5.79124072112154,5.79124072112154,5.74466237752003,5.76018849205387,4830.57108953715,0.0,1.0
2002-01-15,18.35,18.55,18.35,18.55,600,5.69808403391852,5.76018849205387,5.69808403391852,5.76018849205387,1932.22843581486,0.0,1.0
2002-01-16,18.35,18.35,18.35,18.35,0,5.69808403391852,5.69808403391852,5.69808403391852,5.69808403391852,0,0.0,1.0
2002-01-17,18.2,18.49,18.2,18.49,600,5.651505690317,5.74155715461326,5.651505690317,5.74155715461326,1932.22843581486,0.0,1.0
2002-01-18,18.4,18.6,18.3,18.4,3000,5.71361014845235,5.77571460658771,5.68255791938468,5.71361014845235,9661.1421790743,0.0,1.0
2002-01-22,18.25,18.35,18.25,18.35,1500,5.66703180485084,5.69808403391852,5.66703180485084,5.69808403391852,4830.57108953715,0.0,1.0
2002-01-23,18.35,18.35,18.2,18.35,1300,5.69808403391852,5.69808403391852,5.651505690317,5.69808403391852,4186.49494426553,0.0,1.0
2002-01-24,18.25,18.5,18.22,18.5,3800,5.66703180485084,5.74466237752003,5.65771613613054,5.74466237752003,12237.4467601608,0.0,1.0
2002-01-25,18.2,18.35,18.2,18.22,4900,5.651505690317,5.69808403391852,5.651505690317,5.65771613613054,15779.8655591547,0.0,1.0
2002-01-28,18.2,18.2,18.2,18.2,0,5.651505690317,5.651505690317,5.651505690317,5.651505690317,0,0.0,1.0
2002-01-29,18.21,18.5,18.21,18.5,1600,5.65461091322377,5.74466237752003,5.65461091322377,5.74466237752003,5152.60916217296,0.0,1.0
2002-01-30,18.3,18.3,18.25,18.28,5900,5.68255791938468,5.68255791938468,5.66703180485084,5.67634747357114,19000.2462855128,0.0,1.0
2002-01-31,18.2,18.3,18.18,18.3,1100,5.651505690317,5.68255791938468,5.64529524450347,5.68255791938468,3542.41879899391,0.0,1.0
2002-02-01,18.4,18.4,18.4,18.4,500,5.71361014845235,5.71361014845235,5.71361014845235,5.71361014845235,1610.19036317905,0.0,1.0
2002-02-04,18.41,18.5,18.3,18.3,2400,5.71671537135912,5.74466237752003,5.68255791938468,5.68255791938468,7728.91374325944,0.0,1.0
2002-02-05,18.19,18.2,18.19,18.2,6100,5.64840046741024,5.651505690317,5.64840046741024,5.651505690317,19644.3224307844,0.0,1.0
2002-02-06,18.45,18.5,18.3,18.3,7500,5.72913626298619,5.74466237752003,5.68255791938468,5.68255791938468,24152.8554476858,0.0,1.0
2002-02-07,18.6,18.65,18.52,18.65,2500,5.77571460658771,5.79124072112154,5.75087282333357,5.79124072112154,8050.95181589524,0.0,1.0
2002-02-08,18.6,18.6,18.5,18.5,11500,5.77571460658771,5.77571460658771,5.74466237752003,5.74466237752003,37034.3783531181,0.0,1.0
2002-02-11,18.71,18.71,18.52,18.6,5600,5.80987205856215,5.80987205856215,5.75087282333357,5.77571460658771,18034.1320676054,0.0,1.0
2002-02-12,18.75,18.9,18.72,18.9,6600,5.82229295018922,5.86887129379073,5.81297728146892,5.86887129379073,21254.5127939635,0.0,1.0
2002-02-13,18.94,18.94,18.75,18.75,7400,5.8812921854178,5.8812921854178,5.82229295018922,5.82229295018922,23830.8173750499,0.0,1.0
2002-02-14,18.95,19.0,18.94,18.94,4000,5.88439740832457,5.89992352285841,5.8812921854178,5.8812921854178,12881.5229054324,0.0,1.0
2002-02-15,18.85,18.95,18.85,18.95,3200,5.8533451792569,5.88439740832457,5.8533451792569,5.88439740832457,10305.2183243459,0.0,1.0
2002-02-19,18.5,18.79,18.4,18.79,11400,5.74466237752003,5.83471384181629,5.71361014845235,5.83471384181629,36712.3402804823,0.0,1.0
2002-02-20,18.5,18.5,18.5,18.5,3900,5.74466237752003,5.74466237752003,5.74466237752003,5.74466237752003,12559.4848327966,0.0,1.0
2002-02-21,18.9,18.98,18.6,18.7,3400,5.86887129379073,5.89371307704487,5.77571460658771,5.80676683565538,10949.2944696175,0.0,1.0
2002-02-22,19.0,19.0,18.7,18.7,8000,5.89992352285841,5.89992352285841,5.80676683565538,5.80676683565538,25763.0458108648,0.0,1.0
2002-02-25,19.05,19.05,19.0,19.0,3000,5.91544963739225,5.91544963739225,5.89992352285841,5.89992352285841,9661.1421790743,0.0,1.0
2002-02-26,19.2,19.2,19.0,19.0,800,5.96202798099376,5.96202798099376,5.89992352285841,5.89992352285841,2576.30458108648,0.0,1.0
2002-02-27,19.25,19.25,19.16,19.16,1300,5.9775540955276,5.9775540955276,5.94960708936669,5.94960708936669,4186.49494426553,0.0,1.0
2002-02-28,19.5,19.5,19.25,19.25,15700,6.05518466819679,6.05518466819679,5.9775540955276,5.9775540955276,50559.9774038222,0.0,1.0
2002-03-01,19.75,19.99,19.5,19.51,1700,6.13281524086598,6.2073405906284,6.05518466819679,6.05828989110356,5474.64723480877,0.0,1.0
2002-03-04,19.75,19.75,19.75,19.75,0,6.13281524086598,6.13281524086598,6.13281524086598,6.13281524086598,0,0.0,1.0
2002-03-05,20.0,20.0,19.71,19.95,3900,6.21044581353517,6.21044581353517,6.12039434923891,6.19491969900133,12559.4848327966,0.0,1.0
2002-03-06,19.5,20.0,19.5,20.0,14800,6.05518466819679,6.21044581353517,6.05518466819679,6.21044581353517,47661.6347500999,0.0,1.0
2002-03-07,19.95,19.95,19.45,19.45,14900,6.19491969900133,6.19491969900133,6.03965855366295,6.03965855366295,47983.6728227357,0.0,1.0
2002-03-08,19.7,19.88,19.7,19.88,3500,6.11728912633214,6.17318313865396,6.11728912633214,6.17318313865396,11271.3325422533,0.0,1.0
2002-03-11,19.7,19.7,19.7,19.7,4000,6.11728912633214,6.11728912633214,6.11728912633214,6.11728912633214,12881.5229054324,0.0,1.0
2002-03-12,20.9,20.9,19.85,20.9,7700,6.48991587514425,6.48991587514425,6.16386746993365,6.48991587514425,24796.9315929574,0.0,1.0
2002-03-13,22.0,22.0,20.9,20.9,23600,6.83149039488868,6.83149039488868,6.48991587514425,6.48991587514425,76000.9851420512,0.0,1.0
2002-03-14,22.7,23.0,22.1,23.0,42800,7.04885599836242,7.14201268556544,6.86254262395636,7.14201268556544,137832.295088127,0.0,1.0
2002-03-15,22.7,22.75,22.4,22.75,27500,7.04885599836242,7.06438211289625,6.95569931115939,7.06438211289625,88560.4699748477,0.0,1.0
2002-03-18,23.0,23.0,22.4,22.7,11800,7.14201268556544,7.14201268556544,6.95569931115939,7.04885599836242,38000.4925710256,0.0,1.0
2002-03-19,22.85,23.0,22.5,23.0,16700,7.09543434196393,7.14201268556544,6.98675154022706,7.14201268556544,53780.3581301803,0.0,1.0
2002-03-20,22.75,22.75,22.55,22.65,12400,7.06438211289625,7.06438211289625,7.0022776547609,7.03332988382858,39932.7210068405,0.0,1.0
2002-03-21,22.75,22.94,22.4,22.94,10600,7.06438211289625,7.12338134812484,6.95569931115939,7.12338134812484,34136.0356993959,0.0,1.0
2002-03-22,22.75,22.75,22.5,22.5,1700,7.06438211289625,7.06438211289625,6.98675154022706,6.98675154022706,5474.64723480877,0.0,1.0
2002-03-25,22.4,22.7,22.4,22.5,3300,6.95569931115939,7.04885599836242,6.95569931115939,6.98675154022706,10627.2563969817,0.0,1.0
2002-03-26,22.5,22.6,22.49,22.49,2800,6.98675154022706,7.01780376929474,6.9836463173203,6.9836463173203,9017.06603380268,0.0,1.0
2002-03-27,22.78,22.9,22.63,22.9,4100,7.07369778161656,7.11096045649777,7.02711943801504,7.11096045649777,13203.5609780682,0.0,1.0
2002-03-28,23.5,23.5,22.74,22.85,11500,7.29727383090382,7.29727383090382,7.06127688998949,7.09543434196393,37034.3783531181,0.0,1.0
2002-04-01,23.76,23.98,23.3,23.98,10300,7.37800962647978,7.44632453042867,7.23516937276847,7.44632453042867,33169.9214814884,0.0,1.0
2002-04-02,23.8,23.8,23.55,23.55,8000,7.39043051810685,7.39043051810685,7.31279994543766,7.31279994543766,25763.0458108648,0.0,1.0
2002-04-03,24.0,24.0,23.7,23.98,8000,7.4525349762422,7.4525349762422,7.35937828903917,7.44632453042867,25763.0458108648,0.0,1.0
2002-04-04,24.2,24.2,23.9,24.0,4200,7.51463943437755,7.51463943437755,7.42148274717453,7.4525349762422,13525.599050704,0.0,1.0
2002-04-05,24.5,24.5,23.95,23.95,2700,7.60779612158058,7.60779612158058,7.43700886170836,7.43700886170836,8695.02796116687,0.0,1.0
2002-04-08,24.5,24.65,24.25,24.65,5100,7.60779612158058,7.65437446518209,7.53016554891139,7.65437446518209,16423.9417044263,0.0,1.0
2002-04-09,24.65,24.65,24.27,24.3,12000,7.65437446518209,7.65437446518209,7.53637599472493,7.54569166344523,38644.5687162972,0.0,1.0
2002-04-10,25.0,25.0,24.5,24.7,17100,7.76305726691896,7.76305726691896,7.60779612158058,7.66990057971593,55068.5104207235,0.0,1.0
2002-04-11,24.55,25.0,24.2,24.95,14800,7.67611102552947,7.8168136716186,7.56667563412681,7.80118004427537,47333.86460821,0.17,1.0
2002-04-12,24.4,24.6,24.35,24.5,14300,7.62921014349976,7.69174465287271,7.61357651615652,7.66047739818623,45734.7475606353,0.0,1.0
2002-04-15,24.56,24.65,24.36,24.36,5500,7.67923775099811,7.70737828021594,7.61670324162517,7.61670324162517,17590.2875233213,0.0,1.0
2002-04-16,24.7,24.95,24.45,24.45,18900,7.72301190755918,7.80118004427537,7.64484377084299,7.64484377084299,60446.6243983222,0.0,1.0
2002-04-17,24.75,24.75,24.65,24.7,10000,7.73864553490242,7.73864553490242,7.70737828021594,7.72301190755918,31982.3409514932,0.0,1.0
2002-04-18,24.98,24.99,24.7,24.85,13000,7.81056022068131,7.81368694614996,7.72301190755918,7.76991278958889,41577.0432369412,0.0,1.0
2002-04-19,24.75,24.99,24.55,24.99,7000,7.73864553490242,7.81368694614996,7.67611102552947,7.81368694614996,22387.6386660453,0.0,1.0
2002-04-22,24.98,24.98,24.75,24.75,4300,7.81056022068131,7.81056022068131,7.73864553490242,7.73864553490242,13752.4066091421,0.0,1.0
2002-04-23,24.95,25.0,24.65,24.7,7800,7.80118004427537,7.8168136716186,7.70737828021594,7.72301190755918,24946.2259421647,0.0,1.0
2002-04-24,25.9,25.9,24.8,24.8,6000,8.09821896379687,8.09821896379687,7.75427916224565,7.75427916224565,19189.404570896,0.0,1.0
2002-04-25,25.7,25.88,25.5,25.55,5400,8.03568445442392,8.09196551285958,7.97314994505097,7.98878357239421,17270.4641138064,0.0,1.0
2002-04-26,25.5,25.6,25.3,25.5,6800,7.97314994505097,8.00441719973745,7.91061543567803,7.97314994505097,21747.9918470154,0.0,1.0
2002-04-29,24.99,25.25,24.56,25.25,7400,7.81368694614996,7.89498180833479,7.67923775099811,7.89498180833479,23666.932304105,0.0,1.0
2002-04-30,24.73,24.8,24.55,24.8,7500,7.73239208396512,7.75427916224565,7.67611102552947,7.75427916224565,23986.7557136199,0.0,1.0
2002-05-01,24.55,24.75,24.5,24.74,8300,7.67611102552947,7.73864553490242,7.66047739818623,7.73551880943377,26545.3429897394,0.0,1.0
2002-05-02,24.89,24.92,24.6,24.65,7100,7.78241969146348,7.79179986786942,7.69174465287271,7.70737828021594,22707.4620755602,0.0,1.0
2002-05-03,24.5,24.8,24.4,24.8,3700,7.66047739818623,7.75427916224565,7.62921014349976,7.75427916224565,11833.4661520525,0.0,1.0
2002-05-06,24.31,24.49,24.3,24.35,7600,7.60106961428193,7.65735067271758,7.59794288881328,7.61357651615652,24306.5791231349,0.0,1.0
2002-05-07,23.96,24.28,23.96,24.25,12000,7.49163422287927,7.59168943787599,7.49163422287927,7.58230926147005,38378.8091417919,0.0,1.0
2002-05-08,24.0,24.0,23.9,23.9,3700,7.50414112475386,7.50414112475386,7.47287387006738,7.47287387006738,11833.4661520525,0.0,1.0
2002-05-09,23.9,24.19,23.7,24.19,12200,7.47287387006738,7.56354890865816,7.41033936069444,7.56354890865816,39018.4559608218,0.0,1.0
2002-05-10,23.66,23.81,23.65,23.8,5100,7.39783245881985,7.44473334084956,7.3947057333512,7.44160661538091,16310.9938852616,0.0,1.0
2002-05-13,24.02,24.1,23.75,23.85,15300,7.51039457569115,7.53540837944033,7.42597298803767,7.45724024272415,48932.9816557847,0.0,1.0
2002-05-14,24.15,24.15,23.9,23.95,8200,7.55104200678357,7.55104200678357,7.47287387006738,7.48850749741062,26225.5195802245,0.0,1.0
2002-05-15,24.15,24.25,24.1,24.14,6000,7.55104200678357,7.58230926147005,7.53540837944033,7.54791528131492,19189.404570896,0.0,1.0
2002-05-16,25.25,25.3,24.15,24.15,11400,7.89498180833479,7.91061543567803,7.55104200678357,7.55104200678357,36459.8686847023,0.0,1.0
2002-05-17,24.85,25.1,24.85,25.1,2000,7.76991278958889,7.84808092630508,7.76991278958889,7.84808092630508,6396.46819029865,0.0,1.0
2002-05-20,24.85,24.9,24.6,24.7,1500,7.76991278958889,7.78554641693213,7.69174465287271,7.72301190755918,4797.35114272399,0.0,1.0
2002-05-21,25.2,25.25,24.7,24.7,16300,7.87934818099155,7.89498180833479,7.72301190755918,7.72301190755918,52131.215750934,0.0,1.0
2002-05-22,25.0,25.4,24.85,25.4,14600,7.8168136716186,7.9418826903645,7.76991278958889,7.9418826903645,46694.2177891802,0.0,1.0
2002-05-23,25.05,25.35,24.75,25.25,23400,7.83244729896184,7.92624906302126,7.73864553490242,7.89498180833479,74838.6778264942,0.0,1.0
2002-05-24,24.6,24.85,24.6,24.85,2700,7.69174465287271,7.76991278958889,7.69174465287271,7.76991278958889,8635.23205690317,0.0,1.0
2002-05-28,25.75,25.85,24.75,24.75,23900,8.05131808176716,8.08258533645364,7.73864553490242,7.73864553490242,76437.7948740689,0.0,1.0
2002-05-29,26.0,26.25,25.75,25.9,11500,8.12948621848335,8.20765435519953,8.05131808176716,8.09821896379687,36779.6920942172,0.0,1.0
2002-05-30,25.7,26.15,25.25,26.15,7300,8.03568445442392,8.17638710051306,7.89498180833479,8.17638710051306,23347.1088945901,0.0,1.0
2002-05-31,25.5,25.5,25.05,25.5,7500,7.97314994505097,7.97314994505097,7.83244729896184,7.97314994505097,23986.75571362,0.0,1.0
2002-06-03,24.99,25.3,24.45,25.3,9200,7.81368694614996,7.91061543567803,7.64484377084299,7.91061543567803,29423.7536753738,0.0,1.0
2002-06-04,24.62,24.8,24.6,24.65,3400,7.69799810381,7.75427916224565,7.69174465287271,7.70737828021594,10873.9959235077,0.0,1.0
2002-06-05,24.8,24.84,24.62,24.84,1600,7.75427916224565,7.76678606412024,7.69799810381,7.76678606412024,5117.17455223892,0.0,1.0
2002-06-06,24.05,24.75,24.05,24.75,3400,7.5197747520971,7.73864553490242,7.5197747520971,7.73864553490242,10873.9959235077,0.0,1.0
2002-06-07,23.85,24.0,23.6,23.81,3500,7.45724024272415,7.50414112475386,7.37907210600796,7.44473334084956,11193.8193330226,0.0,1.0
2002-06-10,23.75,23.95,23.75,23.85,1600,7.42597298803767,7.48850749741062,7.42597298803767,7.45724024272415,5117.17455223892,0.0,1.0
2002-06-11,24.9,24.9,23.9,23.9,5400,7.78554641693213,7.78554641693213,7.47287387006738,7.47287387006738,17270.4641138064,0.0,1.0
2002-06-12,25.0,25.0,24.61,24.75,7300,7.8168136716186,7.8168136716186,7.69487137834135,7.73864553490242,23347.1088945901,0.0,1.0
2002-06-13,25.35,25.35,24.8,25.0,9900,7.92624906302126,7.92624906302126,7.75427916224565,7.8168136716186,31662.5175419783,0.0,1.0
2002-06-14,24.5,25.3,24.5,25.2,6300,7.66047739818623,7.91061543567803,7.66047739818623,7.87934818099155,20148.8747994408,0.0,1.0
2002-06-17,25.4,26.0,24.7,24.7,15900,7.9418826903645,8.12948621848335,7.72301190755918,7.72301190755918,50851.9221128743,0.0,1.0
2002-06-18,25.8,25.97,25.6,25.6,9300,8.0669517091104,8.1201060420774,8.00441719973745,8.00441719973745,29743.5770848887,0.0,1.0
2002-06-19,25.9,25.9,25.3,25.5,6300,8.09821896379687,8.09821896379687,7.91061543567803,7.97314994505097,20148.8747994408,0.0,1.0
2002-06-20,25.92,26.16,25.9,25.99,5600,8.10447241473417,8.17951382598171,8.09821896379687,8.1263594930147,17910.1109328362,0.0,1.0
2002-06-21,26.85,27.3,26.1,26.1,24300,8.39525788331838,8.53596052940751,8.16075347316982,8.16075347316982,77717.0885121286,0.0,1.0
2002-06-24,27.95,27.95,26.6,26.75,25800,8.7391976848696,8.7391976848696,8.31708974660219,8.36399062863191,82514.4396548526,0.0,1.0
2002-06-25,27.0,28.0,27.0,27.95,14900,8.44215876534809,8.75483131221283,8.44215876534809,8.7391976848696,47653.688017725,0.0,1.0
2002-06-26,27.0,27.0,26.99,26.99,10800,8.44215876534809,8.44215876534809,8.43903203987944,8.43903203987944,34540.9282276127,0.0,1.0
2002-06-27,27.9,28.2,26.91,27.2,38600,8.72356405752636,8.81736582158578,8.41401823613026,8.50469327472104,123451.836072764,0.0,1.0
2002-06-28,27.85,28.5,27.4,28.1,176000,8.70793043018312,8.91116758564521,8.56722778409399,8.78609856689931,562889.200746282,0.0,1.0
2002-07-01,27.55,27.7,27.2,27.7,22500,8.6141286661237,8.66102954815341,8.50469327472104,8.66102954815341,71960.2671408598,0.0,1.0
2002-07-02,27.5,28.1,26.0,27.4,15100,8.59849503878046,8.78609856689931,8.12948621848335,8.56722778409399,48293.3348367548,0.0,1.0
2002-07-03,27.87,27.87,27.25,27.5,5200,8.71418388112042,8.71418388112042,8.52032690206428,8.59849503878046,16630.8172947765,0.0,1.0
2002-07-05,27.64,28.0,27.63,28.0,1600,8.64226919534153,8.75483131221283,8.63914246987288,8.75483131221283,5117.17455223892,0.0,1.0
2002-07-08,27.45,27.64,27.35,27.64,6100,8.58286141143723,8.64226919534153,8.55159415675075,8.64226919534153,19509.2279804109,0.0,1.0
2002-07-09,27.35,27.46,27.3,27.45,9800,8.55159415675075,8.58598813690587,8.53596052940751,8.58286141143723,31342.6941324634,0.0,1.0
2002-07-10,27.0,27.15,26.75,27.15,9600,8.44215876534809,8.4890596473778,8.36399062863191,8.4890596473778,30703.0473134335,0.0,1.0
2002-07-11,27.14,27.14,26.85,26.95,11300,8.53908725487616,8.53908725487616,8.44784424441507,8.47930735147062,35915.07977915,0.17,1.0
2002-07-12,26.75,27.14,26.75,27.14,1400,8.41638113735952,8.53908725487616,8.41638113735952,8.53908725487616,4449.65590184159,0.0,1.0
2002-07-15,26.3,26.7,26.11,26.65,9400,8.27479715560955,8.40064958383174,8.215017252204,8.38491803030397,29876.2610552221,0.0,1.0
2002-07-16,26.5,26.79,26.3,26.4,6400,8.33772336972064,8.42896638018174,8.27479715560955,8.30626026266509,20341.2841227044,0.0,1.0
2002-07-17,26.9,26.9,26.0,26.6,12400,8.46357579794284,8.46357579794284,8.1804078344429,8.36918647677619,39411.2379877398,0.0,1.0
2002-07-18,26.0,27.05,26.0,27.0,10800,8.1804078344429,8.51077045852617,8.1804078344429,8.49503890499839,34325.9169570637,0.0,1.0
2002-07-19,25.46,25.85,25.45,25.75,22200,8.01050705634293,8.13321317385957,8.00736074563737,8.10175006680402,70558.8293006309,0.0,1.0
2002-07-22,25.23,25.3,25.1,25.25,9800,7.93814191011516,7.96016608505405,7.89723987094295,7.94443453152627,31147.5913128911,0.0,1.0
2002-07-23,24.37,25.05,24.3,25.05,15700,7.66755918943744,7.88150831741518,7.64553501449855,7.88150831741518,49899.7126135092,0.0,1.0
2002-07-24,24.5,24.5,23.6,24.12,28300,7.70846122860965,7.70846122860965,7.42529326510971,7.58890142179856,89946.6157300836,0.0,1.0
2002-07-25,24.95,24.98,24.6,24.7,7600,7.85004521035963,7.85948414247629,7.7399243356652,7.77138744272075,24155.2748957115,0.0,1.0
2002-07-26,25.1,25.1,24.57,25.0,4400,7.89723987094295,7.89723987094295,7.73048540354854,7.8657767638874,13984.6328343593,0.0,1.0
2002-07-29,25.05,25.1,24.83,25.1,7500,7.88150831741518,7.89723987094295,7.81228948189297,7.89723987094295,23837.4423312942,0.0,1.0
2002-07-30,24.85,25.0,24.5,24.9,6700,7.81858210330408,7.8657767638874,7.70846122860965,7.83431365683185,21294.7818159562,0.0,1.0
2002-07-31,24.25,24.95,24.05,24.95,4300,7.62980346097078,7.85004521035963,7.56687724685968,7.85004521035963,13666.800269942,0.0,1.0
2002-08-01,23.55,23.8,23.4,23.8,10100,7.40956171158193,7.48821947922081,7.36236705099861,7.48821947922081,32101.0890061429,0.0,1.0
2002-08-02,23.19,23.45,23.19,23.4,3900,7.29629452618195,7.37809860452638,7.29629452618195,7.36236705099861,12395.470012273,0.0,1.0
2002-08-05,22.85,23.29,22.7,23.29,5300,7.18931996219308,7.3277576332375,7.14212530160976,7.3277576332375,16845.1259141146,0.0,1.0
2002-08-06,22.95,23.2,22.7,23.0,5900,7.22078306924863,7.29944083688751,7.14212530160976,7.23651462277641,18752.1213006181,0.0,1.0
2002-08-07,22.6,23.2,22.5,23.2,6500,7.11066219455421,7.29944083688751,7.07919908749866,7.29944083688751,20659.1166871217,0.0,1.0
2002-08-08,22.7,22.75,22.59,22.75,13700,7.14212530160976,7.15785685513753,7.10751588384865,7.15785685513753,43543.0613251641,0.0,1.0
2002-08-09,22.8,23.0,22.64,22.75,11600,7.17358840866531,7.23651462277641,7.12324743737643,7.15785685513753,36868.5774724017,0.0,1.0
2002-08-12,23.6,23.6,22.65,22.65,2300,7.42529326510971,7.42529326510971,7.12639374808198,7.12639374808198,7310.14898159689,0.0,1.0
2002-08-13,23.75,23.8,23.6,23.6,7400,7.47248792569303,7.48821947922081,7.42529326510971,7.42529326510971,23519.609766877,0.0,1.0
2002-08-14,24.94,24.94,23.7,23.7,4500,7.84689889965407,7.84689889965407,7.45675637216526,7.45675637216526,14302.4653987765,0.0,1.0
2002-08-15,25.0,25.0,24.85,24.95,10100,7.8657767638874,7.8657767638874,7.81858210330408,7.85004521035963,32101.0890061429,0.0,1.0
2002-08-16,24.98,25.0,24.75,24.9,4600,7.85948414247629,7.8657767638874,7.78711899624853,7.83431365683185,14620.2979631938,0.0,1.0
2002-08-19,24.95,25.0,24.71,24.98,5400,7.85004521035963,7.8657767638874,7.77453375342631,7.85948414247629,17162.9584785318,0.0,1.0
2002-08-20,24.4,24.95,24.4,24.95,2800,7.6769981215541,7.85004521035963,7.6769981215541,7.85004521035963,8899.31180368318,0.0,1.0
2002-08-21,25.1,25.1,24.5,24.6,11400,7.89723987094295,7.89723987094295,7.70846122860965,7.7399243356652,36232.9123435672,0.0,1.0
2002-08-22,25.2,25.3,25.0,25.1,3200,7.9287029779985,7.96016608505405,7.8657767638874,7.89723987094295,10170.6420613522,0.0,1.0
2002-08-23,24.6,25.0,24.6,25.0,2800,7.7399243356652,7.8657767638874,7.7399243356652,7.8657767638874,8899.31180368318,0.0,1.0
2002-08-26,25.0,25.0,24.65,24.8,6000,7.8657767638874,7.8657767638874,7.75565588919298,7.8028505497763,19069.9538650354,0.0,1.0
2002-08-27,24.4,24.9,24.4,24.8,5900,7.6769981215541,7.83431365683185,7.6769981215541,7.8028505497763,18752.1213006181,0.0,1.0
2002-08-28,24.12,24.6,24.12,24.6,6200,7.58890142179856,7.7399243356652,7.58890142179856,7.7399243356652,19705.6189938699,0.0,1.0
2002-08-29,25.0,25.1,24.3,24.3,13900,7.8657767638874,7.89723987094295,7.64553501449855,7.64553501449855,44178.7264539986,0.0,1.0
2002-08-30,24.75,25.1,24.65,25.0,5000,7.78711899624853,7.89723987094295,7.75565588919298,7.8657767638874,15891.6282208628,0.0,1.0
2002-09-03,24.05,24.65,24.05,24.65,6800,7.56687724685968,7.75565588919298,7.56687724685968,7.75565588919298,21612.6143803734,0.0,1.0
2002-09-04,24.75,24.75,24.06,24.06,3300,7.78711899624853,7.78711899624853,7.57002355756523,7.57002355756523,10488.4746257695,0.0,1.0
2002-09-05,24.4,24.92,24.4,24.89,4700,7.6769981215541,7.84060627824296,7.6769981215541,7.8311673461263,14938.1305276111,0.0,1.0
2002-09-06,25.3,25.3,24.6,24.6,10500,7.96016608505405,7.96016608505405,7.7399243356652,7.7399243356652,33372.4192638119,0.0,1.0
2002-09-09,25.25,25.9,25.1,25.15,11100,7.94443453152627,8.14894472738735,7.89723987094295,7.91297142447072,35279.4146503155,0.0,1.0
2002-09-10,24.9,25.15,24.7,25.01,3400,7.83431365683185,7.91297142447072,7.77138744272075,7.86892307459296,10806.3071901867,0.0,1.0
2002-09-11,24.41,25.09,24.4,25.09,1800,7.68014443225966,7.89409356023739,7.6769981215541,7.89409356023739,5720.98615951061,0.0,1.0
2002-09-12,23.75,24.65,23.75,24.65,2400,7.47248792569303,7.75565588919298,7.47248792569303,7.75565588919298,7627.98154601415,0.0,1.0
2002-09-13,24.5,24.5,23.73,23.95,3700,7.70846122860965,7.70846122860965,7.46619530428192,7.53541413980413,11759.8048834385,0.0,1.0
2002-09-16,24.2,24.6,24.2,24.5,2200,7.614071907443,7.7399243356652,7.614071907443,7.70846122860965,6992.31641717964,0.0,1.0
2002-09-17,23.85,24.38,23.75,24.05,14900,7.50395103274858,7.67070550014299,7.47248792569303,7.56687724685968,47357.0520981712,0.0,1.0
2002-09-18,23.9,23.9,23.75,23.8,1700,7.51968258627635,7.51968258627635,7.47248792569303,7.48821947922081,5403.15359509336,0.0,1.0
2002-09-19,23.45,24.05,23.4,23.71,21400,7.37809860452638,7.56687724685968,7.36236705099861,7.45990268287081,68016.1687852929,0.0,1.0
2002-09-20,23.1,23.55,23.1,23.54,11400,7.26797772983196,7.40956171158193,7.26797772983196,7.40641540087638,36232.9123435672,0.0,1.0
2002-09-23,22.9,23.25,22.7,23.25,8300,7.20505151572086,7.31517239041528,7.14212530160976,7.31517239041528,26380.1028466323,0.0,1.0
2002-09-24,23.96,23.98,22.89,22.89,5400,7.53856045050969,7.54485307192079,7.2019052050153,7.2019052050153,17162.9584785318,0.0,1.0
2002-09-25,25.52,25.52,24.0,24.0,5600,8.02938492057626,8.02938492057626,7.5511456933319,7.5511456933319,17798.6236073663,0.0,1.0
2002-09-26,26.75,26.75,25.6,25.7,5100,8.41638113735952,8.41638113735952,8.0545554062207,8.08601851327625,16209.4607852801,0.0,1.0
2002-09-27,25.66,26.5,25.65,26.5,3900,8.07343327045403,8.33772336972064,8.07028695974847,8.33772336972064,12395.470012273,0.0,1.0
2002-09-30,26.0,26.0,25.46,25.46,1700,8.1804078344429,8.1804078344429,8.01050705634293,8.01050705634293,5403.15359509336,0.0,1.0
2002-10-01,26.85,27.0,25.6,25.8,5300,8.44784424441507,8.49503890499839,8.0545554062207,8.1174816203318,16845.1259141146,0.0,1.0
2002-10-02,26.3,27.1,26.3,26.95,2700,8.27479715560955,8.52650201205394,8.27479715560955,8.47930735147062,8581.47923926592,0.0,1.0
2002-10-03,26.2,26.98,26.2,26.31,4100,8.243334048554,8.48874628358728,8.243334048554,8.2779434663151,13031.1351411075,0.0,1.0
2002-10-04,24.4,26.2,24.0,26.2,9600,7.6769981215541,8.243334048554,7.5511456933319,8.243334048554,30511.9261840566,0.0,1.0
2002-10-07,23.75,24.3,23.55,24.3,3700,7.47248792569303,7.64553501449855,7.40956171158193,7.64553501449855,11759.8048834385,0.0,1.0
2002-10-08,23.98,23.98,23.75,23.75,700,7.54485307192079,7.54485307192079,7.47248792569303,7.47248792569303,2224.8279509208,0.0,1.0
2002-10-09,22.59,23.87,22.4,23.85,8700,7.10751588384865,7.51024365415969,7.04773598044311,7.50395103274858,27651.4331043013,0.0,1.0
2002-10-10,22.4,22.4,21.83,22.4,4600,7.10122326243755,7.10122326243755,6.92052249192016,7.10122326243755,14510.176091074,0.17,1.0
2002-10-11,23.7,23.7,22.65,22.65,2500,7.51334782677544,7.51334782677544,7.18047798634868,7.18047798634868,7885.96526688806,0.0,1.0
2002-10-14,23.55,23.7,23.25,23.7,1500,7.46579499242876,7.51334782677544,7.3706893237354,7.51334782677544,4731.57916013284,0.0,1.0
2002-10-15,23.75,23.8,23.35,23.8,4300,7.52919877155767,7.54504971633989,7.40239121329985,7.54504971633989,13563.8602590475,0.0,1.0
2002-10-16,22.83,23.76,22.83,23.76,4400,7.23754138756469,7.53236896051411,7.23754138756469,7.53236896051411,13879.298869723,0.0,1.0
2002-10-17,23.6,23.6,23.05,23.05,4300,7.48164593721099,7.48164593721099,7.30728554460649,7.30728554460649,13563.8602590475,0.0,1.0
2002-10-18,23.2,23.88,23.2,23.8,3200,7.35483837895317,7.57041122799146,7.35483837895317,7.54504971633989,10094.0355416167,0.0,1.0
2002-10-21,22.8,23.0,22.8,23.0,2500,7.22803082069536,7.29143459982427,7.22803082069536,7.29143459982427,7885.96526688806,0.0,1.0
2002-10-22,22.6,22.85,22.6,22.75,2000,7.16462704156645,7.24388176547759,7.16462704156645,7.21217987591313,6308.77221351045,0.0,1.0
2002-10-23,23.2,23.2,22.29,22.4,5700,7.35483837895317,7.35483837895317,7.06635118391665,7.10122326243755,17980.0008085048,0.0,1.0
2002-10-24,23.3,23.36,23.2,23.2,2300,7.38654026851763,7.4055614022563,7.35483837895317,7.35483837895317,7255.08804553701,0.0,1.0
2002-10-25,24.9,24.9,23.49,23.49,4800,7.89377050154888,7.89377050154888,7.44677385869009,7.44677385869009,15141.0533124251,0.0,1.0
2002-10-28,24.5,24.8,24.5,24.8,6600,7.76696294329107,7.86206861198443,7.76696294329107,7.86206861198443,20818.9483045845,0.0,1.0
2002-10-29,24.86,24.86,24.64,24.64,1800,7.8810897457231,7.8810897457231,7.8113455886813,7.8113455886813,5677.8949921594,0.0,1.0
2002-10-30,24.9,25.35,24.9,25.1,3700,7.89377050154888,8.03642900458892,7.89377050154888,7.95717428067779,11671.2285949943,0.0,1.0
2002-10-31,24.9,25.0,24.8,24.8,4800,7.89377050154888,7.92547239111333,7.86206861198443,7.86206861198443,15141.0533124251,0.0,1.0
2002-11-01,25.4,25.4,24.6,24.6,4700,8.05227994937115,8.05227994937115,7.79866483285552,7.79866483285552,14825.6147017495,0.0,1.0
2002-11-04,25.5,25.55,25.24,25.25,3000,8.0839818389356,8.09983278371783,8.00155692606802,8.00472711502447,9463.15832026567,0.0,1.0
2002-11-05,25.23,25.25,25.23,25.23,2500,7.99838673711158,8.00472711502447,7.99838673711158,7.99838673711158,7885.96526688806,0.0,1.0
2002-11-06,25.35,25.75,25.01,25.4,9100,8.03642900458892,8.16323656284673,7.92864258006978,8.05227994937115,28704.9135714725,0.0,1.0
2002-11-07,24.93,25.25,24.8,25.22,2100,7.90328106841821,8.00472711502447,7.86206861198443,7.99521654815513,6624.21082418597,0.0,1.0
2002-11-08,24.52,25.0,24.52,25.0,2300,7.77330332120396,7.92547239111333,7.77330332120396,7.92547239111333,7255.08804553701,0.0,1.0
2002-11-11,24.25,24.51,24.25,24.51,4200,7.68770821937993,7.77013313224751,7.68770821937993,7.77013313224751,13248.4216483719,0.0,1.0
2002-11-12,24.99,25.15,24.6,24.6,4100,7.92230220215689,7.97302522546001,7.79866483285552,7.79866483285552,12932.9830376964,0.0,1.0
2002-11-13,24.85,25.18,24.8,24.9,2100,7.87791955676665,7.98253579232935,7.86206861198443,7.89377050154888,6624.21082418597,0.0,1.0
2002-11-14,24.6,25.1,24.4,25.0,6100,7.79866483285552,7.95717428067779,7.73526105372661,7.92547239111333,19241.7552512069,0.0,1.0
2002-11-15,24.95,25.12,24.72,24.72,1600,7.90962144633111,7.96351465859068,7.83670710033286,7.83670710033286,5047.01777080836,0.0,1.0
2002-11-18,24.85,24.91,24.51,24.78,3500,7.87791955676665,7.89694069050532,7.77013313224751,7.85572823407154,11040.3513736433,0.0,1.0
2002-11-19,24.75,24.93,24.71,24.93,400,7.8462176672022,7.90328106841821,7.83353691137642,7.90328106841821,1261.75444270209,0.0,1.0
2002-11-20,24.75,24.88,24.6,24.88,3600,7.8462176672022,7.88743012363599,7.79866483285552,7.88743012363599,11355.7899843188,0.0,1.0
2002-11-21,24.85,24.88,24.6,24.6,1400,7.87791955676665,7.88743012363599,7.79866483285552,7.79866483285552,4416.14054945732,0.0,1.0
2002-11-22,24.61,24.75,24.4,24.65,4800,7.80183502181196,7.8462176672022,7.73526105372661,7.81451577763775,15141.0533124251,0.0,1.0
2002-11-25,24.8,24.8,24.6,24.72,1200,7.86206861198443,7.86206861198443,7.79866483285552,7.83670710033286,3785.26332810627,0.0,1.0
2002-11-26,24.78,24.78,24.6,24.62,2200,7.85572823407154,7.85572823407154,7.79866483285552,7.80500521076841,6939.64943486149,0.0,1.0
2002-11-27,25.8,25.8,24.65,24.66,4500,8.17908750762896,8.17908750762896,7.81451577763775,7.81768596659419,14194.7374803985,0.0,1.0
2002-11-29,25.55,25.7,25.35,25.7,2200,8.09983278371783,8.14738561806451,8.03642900458892,8.14738561806451,6939.64943486149,0.0,1.0
2002-12-02,25.0,25.54,24.88,25.54,1700,7.92547239111333,8.09666259476138,7.88743012363599,8.09666259476138,5362.45638148388,0.0,1.0
2002-12-03,24.5,24.85,24.5,24.85,2600,7.76696294329107,7.87791955676665,7.76696294329107,7.87791955676665,8201.40387756358,0.0,1.0
2002-12-04,24.55,24.85,24.51,24.51,1600,7.78281388807329,7.87791955676665,7.77013313224751,7.77013313224751,5047.01777080836,0.0,1.0
2002-12-05,24.5,24.9,24.35,24.85,3800,7.76696294329107,7.89377050154888,7.71941010894439,7.87791955676665,11986.6672056698,0.0,1.0
2002-12-06,24.7,24.7,24.7,24.7,200,7.83036672241997,7.83036672241997,7.83036672241997,7.83036672241997,630.877221351045,0.0,1.0
2002-12-09,24.65,24.78,24.37,24.6,3500,7.81451577763775,7.85572823407154,7.72575048685728,7.79866483285552,11040.3513736433,0.0,1.0
2002-12-10,25.15,25.2,24.65,24.65,2500,7.97302522546001,7.98887617024224,7.81451577763775,7.81451577763775,7885.96526688806,0.0,1.0
2002-12-11,24.95,25.1,24.8,25.0,3000,7.90962144633111,7.95717428067779,7.86206861198443,7.92547239111333,9463.15832026567,0.0,1.0
2002-12-12,25.3,25.55,25.15,25.15,6500,8.02057805980669,8.09983278371783,7.97302522546001,7.97302522546001,20503.509693909,0.0,1.0
2002-12-13,25.35,25.5,25.35,25.45,1000,8.03642900458892,8.0839818389356,8.03642900458892,8.06813089415337,3154.38610675522,0.0,1.0
2002-12-16,25.9,25.9,25.0,25.2,3700,8.21078939719341,8.21078939719341,7.92547239111333,7.98887617024224,11671.2285949943,0.0,1.0
2002-12-17,25.7,25.98,25.5,25.98,2300,8.14738561806451,8.23615090884497,8.0839818389356,8.23615090884497,7255.08804553701,0.0,1.0
2002-12-18,25.65,25.7,25.65,25.7,200,8.13153467328228,8.14738561806451,8.13153467328228,8.14738561806451,630.877221351045,0.0,1.0
2002-12-19,25.8,25.8,25.35,25.5,3000,8.17908750762896,8.17908750762896,8.03642900458892,8.0839818389356,9463.15832026567,0.0,1.0
2002-12-20,25.9,25.98,25.35,25.9,7900,8.21078939719341,8.23615090884497,8.03642900458892,8.21078939719341,24919.6502433663,0.0,1.0
2002-12-23,26.0,26.0,25.78,25.9,3400,8.24249128675787,8.24249128675787,8.17274712971607,8.21078939719341,10724.9127629678,0.0,1.0
2002-12-24,25.91,26.12,25.85,25.85,800,8.21395958614986,8.28053355423521,8.19493845241119,8.19493845241119,2523.50888540418,0.0,1.0
2002-12-26,26.05,26.05,26.05,26.05,400,8.25834223154009,8.25834223154009,8.25834223154009,8.25834223154009,1261.75444270209,0.0,1.0
2002-12-27,25.35,25.85,25.0,25.85,8200,8.03642900458892,8.19493845241119,7.92547239111333,8.19493845241119,25865.9660753928,0.0,1.0
2002-12-30,24.92,25.3,24.9,25.2,2200,7.90011087946177,8.02057805980669,7.89377050154888,7.98887617024224,6939.64943486149,0.0,1.0
2002-12-31,24.2,25.15,24.2,24.8,10700,7.67185727459771,7.97302522546001,7.67185727459771,7.86206861198443,33751.9313422809,0.0,1.0
2003-01-02,24.55,24.55,24.25,24.26,2600,7.78281388807329,7.78281388807329,7.68770821937993,7.69087840833638,8201.40387756358,0.0,1.0
2003-01-03,24.4,24.51,24.35,24.51,2600,7.73526105372661,7.77013313224751,7.71941010894439,7.77013313224751,8201.40387756358,0.0,1.0
2003-01-06,24.43,24.43,24.25,24.3,3200,7.74477162059595,7.74477162059595,7.68770821937993,7.70355916416216,10094.0355416167,0.0,1.0
2003-01-07,24.05,24.43,24.05,24.43,5900,7.62430444025103,7.74477162059595,7.62430444025103,7.74477162059595,18610.8780298558,0.0,1.0
2003-01-08,24.03,24.33,24.03,24.2,2900,7.61796406233814,7.71306973103149,7.61796406233814,7.67185727459771,9147.71970959014,0.0,1.0
2003-01-09,25.0,25.1,24.03,24.04,5700,7.92547239111333,7.95717428067779,7.61796406233814,7.62113425129458,17980.0008085048,0.0,1.0
2003-01-10,24.8,24.99,24.51,24.99,3400,7.86206861198443,7.92230220215689,7.77013313224751,7.92230220215689,10724.9127629678,0.0,1.0
2003-01-13,24.25,24.45,24.25,24.45,1200,7.7416014316395,7.80544969086952,7.7416014316395,7.80544969086952,3758.91219109652,0.17,1.0
2003-01-14,24.65,24.65,24.15,24.37,2700,7.86929795009954,7.86929795009954,7.7096773020245,7.77991038717752,8457.55242996717,0.0,1.0
2003-01-15,24.47,24.8,24.4,24.8,2700,7.81183451679252,7.91718414452205,7.78948762606202,7.91718414452205,8457.55242996717,0.0,1.0
2003-01-16,24.25,24.65,24.15,24.55,2000,7.7416014316395,7.86929795009954,7.7096773020245,7.83737382048453,6264.85365182754,0.0,1.0
2003-01-17,23.9,24.15,23.9,24.1,4800,7.62986697798698,7.7096773020245,7.62986697798698,7.69371523721699,15035.6487643861,0.0,1.0
2003-01-21,23.87,23.95,23.87,23.9,5500,7.62028973910247,7.64582904279448,7.62028973910247,7.62986697798698,17228.3475425257,0.0,1.0
2003-01-22,23.85,24.1,23.85,24.05,2900,7.61390491317947,7.69371523721699,7.61390491317947,7.67775317240949,9084.03779514992,0.0,1.0
2003-01-23,23.98,24.0,23.75,23.85,7500,7.65540628167898,7.66179110760198,7.58198078356446,7.61390491317947,23493.2011943533,0.0,1.0
2003-01-24,23.3,23.9,23.3,23.8,12900,7.43832220029693,7.62986697798698,7.43832220029693,7.59794284837197,40408.3060542876,0.0,1.0
2003-01-27,23.08,23.32,23.08,23.25,6000,7.36808911514391,7.44470702621993,7.36808911514391,7.42236013548942,18794.5609554826,0.0,1.0
2003-01-28,22.98,23.1,22.61,23.1,8500,7.3361649855289,7.37447394106691,7.21804570595337,7.37447394106691,26625.628020267,0.0,1.0
2003-01-29,22.98,23.1,22.61,23.1,6100,7.3361649855289,7.37447394106691,7.21804570595337,7.37447394106691,19107.803638074,0.0,1.0
2003-01-30,22.75,23.6,22.75,23.5,2900,7.26273948741438,7.53409458914195,7.26273948741438,7.50217045952694,9084.03779514992,0.0,1.0
2003-01-31,23.1,23.1,22.86,22.9,1600,7.37447394106691,7.37447394106691,7.29785602999089,7.31062568183689,5011.88292146203,0.0,1.0
2003-02-03,23.18,23.25,23.0,23.0,800,7.40001324475892,7.42236013548942,7.3425498114519,7.3425498114519,2505.94146073101,0.0,1.0
2003-02-04,23.1,23.3,22.88,23.3,4500,7.37447394106691,7.43832220029693,7.30424085591389,7.43832220029693,14095.9207166119,0.0,1.0
2003-02-05,22.85,23.25,22.6,23.25,9200,7.29466361702939,7.42236013548942,7.21485329299187,7.42236013548942,28818.3267984066,0.0,1.0
2003-02-06,22.55,22.85,22.55,22.85,1600,7.19889122818436,7.29466361702939,7.19889122818436,7.29466361702939,5011.88292146203,0.0,1.0
2003-02-07,22.0,22.18,22.0,22.1,9400,7.02330851530182,7.08077194860883,7.02330851530182,7.05523264491683,29444.8121635894,0.0,1.0
2003-02-10,21.9,22.0,21.9,22.0,10100,6.99138438568681,7.02330851530182,6.99138438568681,7.02330851530182,31637.510941729,0.0,1.0
2003-02-11,21.81,21.85,21.8,21.85,7700,6.9626526690333,6.97542232087931,6.9594602560718,6.97542232087931,24119.686559536,0.0,1.0
2003-02-12,21.9,22.08,21.6,21.82,11000,6.99138438568681,7.04884781899383,6.89561199684179,6.9658450819948,34456.6950850514,0.0,1.0
2003-02-13,21.59,21.91,21.3,21.91,7600,6.89241958388028,6.99457679864831,6.79983960799676,6.99457679864831,23806.4438769446,0.0,1.0
2003-02-14,21.88,21.9,21.44,21.44,8200,6.98499955976381,6.99138438568681,6.84453338945777,6.84453338945777,25685.8999724929,0.0,1.0
2003-02-18,21.75,21.75,20.7,21.72,15300,6.9434981912643,6.9434981912643,6.60829483030671,6.9339209523798,47926.1304364806,0.0,1.0
2003-02-19,21.7,22.1,21.7,21.87,9100,6.92753612645679,7.05523264491683,6.92753612645679,6.98180714680231,28505.0841158153,0.0,1.0
2003-02-20,21.46,21.5,21.35,21.5,4400,6.85091821538077,6.86368786722678,6.81580167280427,6.86368786722678,13782.6780340206,0.0,1.0
2003-02-21,21.8,21.8,21.46,21.46,3200,6.9594602560718,6.9594602560718,6.85091821538077,6.85091821538077,10023.7658429241,0.0,1.0
2003-02-24,22.0,22.3,21.7,21.7,5200,7.02330851530182,7.11908090414684,6.92753612645679,6.92753612645679,16288.6194947516,0.0,1.0
2003-02-25,21.95,21.95,21.6,21.9,5100,7.00734645049431,7.00734645049431,6.89561199684179,6.99138438568681,15975.3768121602,0.0,1.0
2003-02-26,22.1,22.35,22.05,22.09,6500,7.05523264491683,7.13504296895435,7.03927058010932,7.05204023195533,20360.7743684395,0.0,1.0
2003-02-27,22.35,22.63,22.25,22.25,7200,7.13504296895435,7.22443053187637,7.10311883933934,7.10311883933934,22553.4731465791,0.0,1.0
2003-02-28,22.3,22.34,22.27,22.3,1300,7.11908090414684,7.13185055599285,7.10950366526234,7.11908090414684,4072.1548736879,0.0,1.0
2003-03-03,21.76,22.4,21.75,22.4,7800,6.9466906042258,7.15100503376185,6.9434981912643,7.15100503376185,24432.9292421274,0.0,1.0
2003-03-04,22.05,22.05,21.86,21.86,2600,7.03927058010932,7.03927058010932,6.97861473384081,6.97861473384081,8144.3097473758,0.0,1.0
2003-03-05,22.3,22.35,22.1,22.1,1300,7.11908090414684,7.13504296895435,7.05523264491683,7.05523264491683,4072.1548736879,0.0,1.0
2003-03-06,23.05,23.05,22.25,22.25,5400,7.35851187625941,7.35851187625941,7.10311883933934,7.10311883933934,16915.1048599343,0.0,1.0
2003-03-07,23.2,23.32,22.85,22.85,2100,7.40639807068192,7.44470702621993,7.29466361702939,7.29466361702939,6578.09633441891,0.0,1.0
2003-03-10,23.38,23.41,22.99,23.0,6800,7.46386150398893,7.47343874287344,7.3393573984904,7.3425498114519,21300.5024162136,0.0,1.0
2003-03-11,23.6,23.6,23.5,23.53,1000,7.53409458914195,7.53409458914195,7.50217045952694,7.51174769841145,3132.42682591377,0.0,1.0
2003-03-12,23.35,23.55,23.35,23.55,1400,7.45428426510443,7.51813252433445,7.45428426510443,7.51813252433445,4385.39755627927,0.0,1.0
2003-03-13,23.95,23.95,23.55,23.55,3000,7.64582904279448,7.64582904279448,7.51813252433445,7.51813252433445,9397.2804777413,0.0,1.0
2003-03-14,24.35,24.4,24.0,24.0,4200,7.77352556125451,7.78948762606202,7.66179110760198,7.66179110760198,13156.1926688378,0.0,1.0
2003-03-17,25.0,25.0,24.16,24.3,10500,7.98103240375207,7.98103240375207,7.712869714986,7.75756349644701,32890.4816720945,0.0,1.0
2003-03-18,25.29,25.35,24.9,24.9,5300,8.07361237963559,8.0927668574046,7.94910827413706,7.94910827413706,16601.862177343,0.0,1.0
2003-03-19,25.99,25.99,24.23,25.3,9600,8.29708128694065,8.29708128694065,7.7352166057165,8.07680479259709,30071.2975287721,0.0,1.0
2003-03-20,25.51,26.0,25.5,25.9,3900,8.14384546478861,8.30027369990215,8.14065305182711,8.26834957028714,12216.4646210637,0.0,1.0
2003-03-21,25.8,25.87,25.3,25.3,8600,8.23642544067213,8.25877233140264,8.07680479259709,8.07680479259709,26938.8707028584,0.0,1.0
2003-03-24,25.75,25.8,25.6,25.6,900,8.22046337586463,8.23642544067213,8.17257718144212,8.17257718144212,2819.18414332239,0.0,1.0
2003-03-25,26.25,26.45,25.8,25.85,4500,8.38008402393967,8.44393228316969,8.23642544067213,8.25238750547964,14095.9207166119,0.0,1.0
2003-03-26,25.75,26.2,25.75,26.1,5500,8.22046337586463,8.36412195913216,8.22046337586463,8.33219782951716,17228.3475425257,0.0,1.0
2003-03-27,25.8,25.8,24.45,25.75,3300,8.23642544067213,8.23642544067213,7.80544969086952,8.22046337586463,10337.0085255154,0.0,1.0
2003-03-28,25.75,25.8,25.75,25.79,1300,8.22046337586463,8.23642544067213,8.22046337586463,8.23323302771063,4072.15487368789,0.0,1.0
2003-03-31,25.15,25.55,25.15,25.55,3300,8.02891859817458,8.15661511663461,8.02891859817458,8.15661511663461,10337.0085255154,0.0,1.0
2003-04-01,25.55,25.55,25.15,25.15,2800,8.15661511663461,8.15661511663461,8.02891859817458,8.02891859817458,8770.79511255855,0.0,1.0
2003-04-02,25.3,25.55,25.22,25.55,4500,8.07680479259709,8.15661511663461,8.05126548890508,8.15661511663461,14095.920716612,0.0,1.0
2003-04-03,25.01,25.25,25.01,25.25,2100,7.98422481671357,8.06084272778959,7.98422481671357,8.06084272778959,6578.09633441891,0.0,1.0
2003-04-04,25.3,25.37,25.1,25.2,3200,8.07680479259709,8.0991516833276,8.01295653336708,8.04488066298208,10023.7658429241,0.0,1.0
2003-04-07,25.98,25.98,25.45,25.45,4200,8.29388887397915,8.29388887397915,8.1246909870196,8.1246909870196,13156.1926688378,0.0,1.0
2003-04-08,25.9,25.98,25.89,25.98,1600,8.26834957028714,8.29388887397915,8.26515715732564,8.29388887397915,5011.88292146203,0.0,1.0
2003-04-09,25.8,25.99,25.75,25.99,2300,8.23642544067213,8.29708128694065,8.22046337586463,8.29708128694065,7204.58169960166,0.0,1.0
2003-04-10,25.71,25.79,25.71,25.79,900,8.20769372401863,8.23323302771063,8.20769372401863,8.23323302771063,2819.18414332239,0.0,1.0
2003-04-11,25.0,25.6,25.0,25.6,2500,8.03530342409758,8.22815070627592,8.03530342409758,8.22815070627592,7778.17547157769,0.17,1.0
2003-04-14,25.25,25.25,25.0,25.0,600,8.11565645833856,8.11565645833856,8.03530342409758,8.03530342409758,1866.76211317864,0.0,1.0
2003-04-15,25.45,25.45,25.31,25.31,500,8.17993888573134,8.17993888573134,8.13494118655639,8.13494118655639,1555.63509431554,0.0,1.0
2003-04-16,25.3,25.8,25.25,25.45,2300,8.13172706518675,8.29243313366871,8.11565645833856,8.17993888573134,7155.92143385147,0.0,1.0
2003-04-17,25.95,25.95,25.5,25.5,2400,8.34064495421329,8.34064495421329,8.19600949257953,8.19600949257953,7467.04845271458,0.0,1.0
2003-04-21,25.95,25.95,25.95,25.95,1400,8.34064495421329,8.34064495421329,8.34064495421329,8.34064495421329,4355.7782640835,0.0,1.0
2003-04-22,26.0,26.0,25.84,25.85,7800,8.35671556106148,8.35671556106148,8.30528961914726,8.3085037405169,24267.9074713224,0.0,1.0
2003-04-23,26.0,26.0,25.75,25.9,2300,8.35671556106148,8.35671556106148,8.27636252682051,8.3245743473651,7155.92143385148,0.0,1.0
2003-04-24,25.88,26.0,25.88,26.0,400,8.31814610462582,8.35671556106148,8.31814610462582,8.35671556106148,1244.50807545243,0.0,1.0
2003-04-25,25.5,25.88,25.5,25.88,1400,8.19600949257953,8.31814610462582,8.19600949257953,8.31814610462582,4355.77826408351,0.0,1.0
2003-04-28,25.55,25.66,24.9,25.3,3000,8.21208009942773,8.24743543449376,8.00316221040119,8.13172706518675,9333.81056589322,0.0,1.0
2003-04-29,25.75,25.83,25.3,25.35,2800,8.27636252682051,8.30207549777762,8.13172706518675,8.14779767203495,8711.55652816701,0.0,1.0
2003-04-30,25.35,25.77,25.35,25.61,2100,8.14779767203495,8.28279076955979,8.14779767203495,8.23136482764556,6533.66739612526,0.0,1.0
2003-05-01,24.99,25.35,24.99,25.35,2500,8.03208930272794,8.14779767203495,8.03208930272794,8.14779767203495,7778.17547157769,0.0,1.0
2003-05-02,25.46,25.5,25.04,25.15,3800,8.18315300710098,8.19600949257953,8.04815990957614,8.08351524464217,11822.8267167981,0.0,1.0
2003-05-05,26.0,26.0,25.35,25.46,11900,8.35671556106148,8.35671556106148,8.14779767203495,8.18315300710098,37024.1152447098,0.0,1.0
2003-05-06,26.02,26.1,25.9,25.9,7000,8.36314380380076,8.38885677475788,8.3245743473651,8.3245743473651,21778.8913204175,0.0,1.0
2003-05-07,25.9,26.02,25.7,26.02,7100,8.3245743473651,8.36314380380076,8.26029191997231,8.36314380380076,22090.0183392806,0.0,1.0
2003-05-08,25.87,25.9,25.87,25.9,900,8.31493198325618,8.3245743473651,8.31493198325618,8.3245743473651,2800.14316976797,0.0,1.0
2003-05-09,25.75,25.75,25.2,25.75,4900,8.27636252682051,8.27636252682051,8.09958585149036,8.27636252682051,15245.2239242923,0.0,1.0
2003-05-12,25.55,25.72,25.21,25.72,2900,8.21208009942773,8.26672016271159,8.10279997286,8.26672016271159,9022.68354703011,0.0,1.0
2003-05-13,25.3,25.54,25.3,25.4,1700,8.13172706518675,8.20886597805809,8.13172706518675,8.16386827888314,5289.15932067283,0.0,1.0
2003-05-14,24.85,25.3,24.85,25.3,3300,7.987091603553,8.13172706518675,7.987091603553,8.13172706518675,10267.1916224825,0.0,1.0
2003-05-15,24.9,25.1,24.75,24.85,10100,8.00316221040119,8.06744463779397,7.95495038985661,7.987091603553,31423.8289051739,0.0,1.0
2003-05-16,24.3,24.99,24.3,24.7,4900,7.81031492822285,8.03208930272794,7.81031492822285,7.93887978300841,15245.2239242923,0.0,1.0
2003-05-19,22.9,24.4,22.9,24.4,9000,7.36033793647338,7.84245614191924,7.36033793647338,7.84245614191924,28001.4316976797,0.0,1.0
2003-05-20,23.05,23.65,23.0,23.15,6300,7.40854975701797,7.60139703919631,7.39247915016978,7.44069097071436,19601.0021883758,0.0,1.0
2003-05-21,23.2,23.2,23.2,23.2,100,7.45676157756256,7.45676157756256,7.45676157756256,7.45676157756256,311.127018863107,0.0,1.0
2003-05-22,23.69,23.69,23.04,23.05,4400,7.61425352467487,7.61425352467487,7.40533563564833,7.40854975701797,13689.5888299767,0.0,1.0
2003-05-23,23.95,24.25,23.5,23.5,5700,7.69782068028548,7.79424432137465,7.55318521865173,7.55318521865173,17734.2400751971,0.0,1.0
2003-05-27,24.3,24.3,24.0,24.0,5500,7.81031492822285,7.81031492822285,7.71389128713368,7.71389128713368,17111.9860374709,0.0,1.0
2003-05-28,24.5,24.55,24.05,24.4,7000,7.87459735561563,7.89066796246383,7.72996189398187,7.84245614191924,21778.8913204175,0.0,1.0
2003-05-29,24.4,24.9,24.15,24.5,6500,7.84245614191924,8.00316221040119,7.76210310767826,7.87459735561563,20223.256226102,0.0,1.0
2003-05-30,24.79,24.79,24.36,24.6,2900,7.96780687533516,7.96780687533516,7.82959965644068,7.90673856931202,9022.68354703012,0.0,1.0
2003-06-02,24.9,24.95,24.75,24.95,3000,8.00316221040119,8.01923281724939,7.95495038985661,8.01923281724939,9333.81056589323,0.0,1.0
2003-06-03,24.9,24.97,24.4,24.9,5200,8.00316221040119,8.02566105998866,7.84245614191924,8.00316221040119,16178.6049808816,0.0,1.0
2003-06-04,25.85,25.85,24.58,24.97,27200,8.3085037405169,8.3085037405169,7.90031032657274,8.02566105998866,84626.5491307652,0.0,1.0
2003-06-05,26.0,26.1,25.55,25.8,9600,8.35671556106148,8.38885677475788,8.21208009942773,8.29243313366871,29868.1938108583,0.0,1.0
2003-06-06,25.5,26.1,25.4,26.0,4800,8.19600949257953,8.38885677475788,8.16386827888314,8.35671556106148,14934.0969054292,0.0,1.0
2003-06-09,24.95,25.4,24.95,25.4,3100,8.01923281724939,8.16386827888314,8.01923281724939,8.16386827888314,9644.93758475633,0.0,1.0
2003-06-10,25.35,25.35,24.85,25.02,3100,8.14779767203495,8.14779767203495,7.987091603553,8.04173166683686,9644.93758475633,0.0,1.0
2003-06-11,24.91,25.21,24.9,25.2,2100,8.00637633177083,8.10279997286,8.00316221040119,8.09958585149036,6533.66739612526,0.0,1.0
2003-06-12,24.83,25.02,24.82,25.0,3100,7.98066336081372,8.04173166683686,7.97744923944408,8.03530342409758,9644.93758475633,0.0,1.0
2003-06-13,24.4,25.0,24.4,25.0,6300,7.84245614191924,8.03530342409758,7.84245614191924,8.03530342409758,19601.0021883758,0.0,1.0
2003-06-16,25.9,25.99,24.65,24.65,11100,8.3245743473651,8.35350143969185,7.92280917616022,7.92280917616022,34535.0990938049,0.0,1.0
2003-06-17,25.85,26.4,25.75,25.75,7600,8.3085037405169,8.48528041584705,8.27636252682051,8.27636252682051,23645.6534335962,0.0,1.0
2003-06-18,26.05,26.05,25.75,25.8,3500,8.37278616790968,8.37278616790968,8.27636252682051,8.29243313366871,10889.4456602088,0.0,1.0
2003-06-19,25.9,26.25,25.9,26.2,4400,8.3245743473651,8.43706859530246,8.3245743473651,8.42099798845427,13689.5888299767,0.0,1.0
2003-06-20,26.2,26.4,25.8,25.9,6700,8.42099798845427,8.48528041584705,8.29243313366871,8.3245743473651,20845.5102638282,0.0,1.0
2003-06-23,25.72,26.2,25.71,26.2,3900,8.26672016271159,8.42099798845427,8.26350604134195,8.42099798845427,12133.9537356612,0.0,1.0
2003-06-24,25.3,25.71,25.12,25.7,6400,8.13172706518675,8.26350604134195,8.07387288053325,8.26029191997231,19912.1292072389,0.0,1.0
2003-06-25,25.9,26.1,25.75,25.75,6000,8.3245743473651,8.38885677475788,8.27636252682051,8.27636252682051,18667.6211317864,0.0,1.0
2003-06-26,27.0,27.0,26.3,26.4,7700,8.67812769802539,8.67812769802539,8.45313920215066,8.48528041584705,23956.7804524593,0.0,1.0
2003-06-27,27.0,27.15,26.75,26.75,3200,8.67812769802539,8.72633951856997,8.59777466378441,8.59777466378441,9956.06460361944,0.0,1.0
2003-06-30,27.5,27.5,26.3,27.0,20000,8.83883376650734,8.83883376650734,8.45313920215066,8.67812769802539,62225.4037726215,0.0,1.0
2003-07-01,27.65,27.85,26.9,27.25,9600,8.88704558705193,8.95132801444471,8.645986484329,8.75848073226637,29868.1938108583,0.0,1.0
2003-07-02,27.9,28.0,27.53,27.8,9000,8.9673986212929,8.99953983498929,8.84847613061626,8.93525740759651,28001.4316976797,0.0,1.0
2003-07-03,27.75,27.9,27.75,27.9,500,8.91918680074832,8.9673986212929,8.91918680074832,8.9673986212929,1555.63509431554,0.0,1.0
2003-07-07,27.3,27.95,27.02,27.9,5500,8.77455133911456,8.9834692281411,8.68455594076467,8.9673986212929,17111.9860374709,0.0,1.0
2003-07-08,27.79,27.85,27.12,27.3,3700,8.93204328622687,8.95132801444471,8.71669715446106,8.77455133911456,11511.699697935,0.0,1.0
2003-07-09,27.7,27.9,27.45,27.55,9000,8.90311619390012,8.9673986212929,8.82276315965914,8.85490437335554,28001.4316976797,0.0,1.0
2003-07-10,27.5,28.0,27.5,27.85,7800,8.83883376650734,8.99953983498929,8.83883376650734,8.95132801444471,24267.9074713224,0.0,1.0
2003-07-11,27.5,27.75,27.01,27.31,4000,8.89990207253048,8.98081027318985,8.74132199923812,8.83841184002936,12359.6865564976,0.19,1.0
2003-07-14,27.65,27.86,27.3,27.5,3400,8.9484469929261,9.01640988147997,8.83517551200299,8.89990207253048,10505.733573023,0.0,1.0
2003-07-15,27.8,27.8,27.5,27.5,1000,8.99699191332172,8.99699191332172,8.89990207253048,8.89990207253048,3089.9216391244,0.0,1.0
2003-07-16,28.1,28.19,27.75,27.8,18400,9.09408175411297,9.12320870635034,8.98081027318985,8.99699191332172,56854.5581598889,0.0,1.0
2003-07-17,27.12,28.2,27.12,27.85,7600,8.77692160752824,9.12644503437671,8.77692160752824,9.0131735534536,23483.4044573454,0.0,1.0
2003-07-18,27.05,27.09,26.85,27.09,1700,8.75426731134362,8.76721262344912,8.68954075081612,8.76721262344912,5252.86678651147,0.0,1.0
2003-07-21,26.5,27.11,26.3,27.01,4800,8.57626926989301,8.77368527950187,8.51154270936552,8.74132199923812,14831.6238677971,0.0,1.0
2003-07-22,26.85,26.85,26.4,26.5,2500,8.68954075081612,8.68954075081612,8.54390598962926,8.57626926989301,7724.804097811,0.0,1.0
2003-07-23,26.97,27.0,26.7,26.7,3200,8.72837668713262,8.73808567121175,8.6409958304205,8.6409958304205,9887.74924519807,0.0,1.0
2003-07-24,26.93,27.4,26.93,27.1,3800,8.71543137502712,8.86753879226673,8.71543137502712,8.77044895147549,11741.7022286727,0.0,1.0
2003-07-25,27.0,27.15,27.0,27.05,2600,8.73808567121175,8.78663059160737,8.73808567121175,8.75426731134362,8033.79626172343,0.0,1.0
2003-07-28,27.9,28.0,27.25,27.25,4800,9.02935519358547,9.06171847384922,8.81899387187111,8.81899387187111,14831.6238677971,0.0,1.0
2003-07-29,28.0,28.0,27.8,27.95,3100,9.06171847384922,9.06171847384922,8.99699191332172,9.04553683371734,9578.75708128563,0.0,1.0
2003-07-30,27.97,28.25,27.7,28.25,4000,9.05200948977009,9.14262667450859,8.96462863305798,9.14262667450859,12359.6865564976,0.0,1.0
2003-07-31,27.95,28.0,27.61,27.97,3000,9.04553683371734,9.06171847384922,8.9355016808206,9.05200948977009,9269.76491737319,0.0,1.0
2003-08-01,26.83,27.84,26.83,27.7,4700,8.68306809476337,9.00993722542722,8.68306809476337,8.96462863305798,14522.6317038847,0.0,1.0
2003-08-04,27.11,27.2,26.9,27.0,3400,8.77368527950187,8.80281223173924,8.705722390948,8.73808567121175,10505.7335730229,0.0,1.0
2003-08-05,27.53,27.8,27.25,27.25,19200,8.90961105660961,8.99699191332172,8.81899387187111,8.81899387187111,59326.4954711884,0.0,1.0
2003-08-06,27.65,27.85,27.5,27.5,3900,8.9484469929261,9.0131735534536,8.89990207253048,8.89990207253048,12050.6943925852,0.0,1.0
2003-08-07,27.5,27.85,27.26,27.75,25000,8.89990207253048,9.0131735534536,8.82223019989749,8.98081027318985,77248.0409781099,0.0,1.0
2003-08-08,27.01,27.4,26.99,27.4,3200,8.74132199923812,8.86753879226673,8.73484934318537,8.86753879226673,9887.74924519807,0.0,1.0
2003-08-11,27.15,27.15,27.01,27.01,1600,8.78663059160737,8.78663059160737,8.74132199923812,8.74132199923812,4943.87462259903,0.0,1.0
2003-08-12,27.7,27.7,27.05,27.3,2000,8.96462863305798,8.96462863305798,8.75426731134362,8.83517551200299,6179.84327824879,0.0,1.0
2003-08-13,27.5,27.8,27.5,27.8,2000,8.89990207253048,8.99699191332172,8.89990207253048,8.99699191332172,6179.84327824879,0.0,1.0
2003-08-14,27.45,27.49,27.15,27.49,1900,8.88372043239861,8.89666574450411,8.78663059160737,8.89666574450411,5870.85111433635,0.0,1.0
2003-08-15,27.3,27.3,27.3,27.3,1700,8.83517551200299,8.83517551200299,8.83517551200299,8.83517551200299,5252.86678651147,0.0,1.0
2003-08-18,27.95,27.95,27.44,27.45,8300,9.04553683371734,9.04553683371734,8.88048410437223,8.88372043239861,25646.3496047325,0.0,1.0
2003-08-19,28.5,28.5,27.4,27.4,16800,9.22353487516795,9.22353487516795,8.86753879226673,8.86753879226673,51910.6835372899,0.0,1.0
2003-08-20,28.39,28.5,28.05,28.1,13000,9.18793526687783,9.22353487516795,9.07790011398109,9.09408175411297,40168.9813086172,0.0,1.0
2003-08-21,28.44,28.6,28.35,28.39,6400,9.20411690700971,9.2558981554317,9.17498995477233,9.18793526687783,19775.4984903961,0.0,1.0
2003-08-22,28.32,28.55,28.32,28.4,5800,9.16528097069321,9.23971651529983,9.16528097069321,9.19117159490421,17921.5455069215,0.0,1.0
2003-08-25,28.23,28.32,28.23,28.32,4000,9.13615401845584,9.16528097069321,9.13615401845584,9.16528097069321,12359.6865564976,0.0,1.0
2003-08-26,27.9,28.35,27.6,28.35,7100,9.02935519358547,9.17498995477233,8.93226535279423,9.17498995477233,21938.4436377832,0.0,1.0
2003-08-27,28.25,28.36,28.0,28.0,4800,9.14262667450859,9.17822628279871,9.06171847384922,9.06171847384922,14831.6238677971,0.0,1.0
2003-08-28,28.1,28.25,27.7,28.25,11000,9.09408175411297,9.14262667450859,8.96462863305798,9.14262667450859,33989.1380303683,0.0,1.0
2003-08-29,28.25,28.4,27.8,28.0,154000,9.14262667450859,9.19117159490421,8.99699191332172,9.06171847384922,475847.932425157,0.0,1.0
2003-09-02,28.8,28.8,28.05,28.15,7100,9.3206247159592,9.3206247159592,9.07790011398109,9.11026339424484,21938.4436377832,0.0,1.0
2003-09-03,29.04,29.1,28.8,28.85,10100,9.39829658859219,9.41771455675044,9.3206247159592,9.33680635609107,31208.2085551564,0.0,1.0
2003-09-04,28.9,29.15,28.84,28.95,5200,9.35298799622294,9.43389619688231,9.3335700280647,9.36916963635482,16067.5925234469,0.0,1.0
2003-09-05,28.85,29.0,28.8,28.9,4800,9.33680635609107,9.38535127648669,9.3206247159592,9.35298799622294,14831.6238677971,0.0,1.0
2003-09-08,29.1,29.11,28.95,28.95,5300,9.41771455675044,9.42095088477681,9.36916963635482,9.36916963635482,16376.5846873593,0.0,1.0
2003-09-09,29.1,29.1,28.75,29.0,5100,9.41771455675044,9.41771455675044,9.30444307582732,9.38535127648669,15758.6003595344,0.0,1.0
2003-09-10,28.19,29.05,28.1,29.05,8600,9.12320870635034,9.40153291661856,9.09408175411297,9.40153291661856,26573.3260964698,0.0,1.0
2003-09-11,29.0,29.0,28.25,28.25,3800,9.38535127648669,9.38535127648669,9.14262667450859,9.14262667450859,11741.7022286727,0.0,1.0
2003-09-12,29.23,29.23,29.05,29.1,4700,9.45978682109331,9.45978682109331,9.40153291661856,9.41771455675044,14522.6317038847,0.0,1.0
2003-09-15,29.2,29.3,29.05,29.2,6500,9.45007783701418,9.48244111727793,9.40153291661856,9.45007783701418,20084.4906543086,0.0,1.0
2003-09-16,29.2,29.44,28.85,29.25,8500,9.45007783701418,9.52774970964718,9.33680635609107,9.46625947714606,26264.3339325574,0.0,1.0
2003-09-17,29.6,29.6,29.05,29.05,3400,9.57953095806917,9.57953095806917,9.40153291661856,9.40153291661856,10505.733573023,0.0,1.0
2003-09-18,29.93,30.0,29.6,29.7,4800,9.68632978293954,9.70898407912416,9.57953095806917,9.61189423833292,14831.6238677971,0.0,1.0
2003-09-19,29.88,29.88,29.35,29.7,5100,9.67014814280767,9.67014814280767,9.49862275740981,9.61189423833292,15758.6003595344,0.0,1.0
2003-09-22,30.0,30.0,29.2,29.75,11800,9.70898407912416,9.70898407912416,9.45007783701418,9.6280758784648,36461.0753416679,0.0,1.0
2003-09-23,30.15,30.15,29.8,30.0,8300,9.75752899951978,9.75752899951978,9.64425751859667,9.70898407912416,25646.3496047325,0.0,1.0
2003-09-24,29.6,30.15,29.55,30.05,6800,9.57953095806917,9.75752899951978,9.5633493179373,9.72516571925604,21011.4671460459,0.0,1.0
2003-09-25,29.5,29.85,29.5,29.55,6400,9.54716767780543,9.66043915872854,9.54716767780543,9.5633493179373,19775.4984903961,0.0,1.0
2003-09-26,28.7,29.4,28.7,29.4,6500,9.28826143569545,9.51480439754168,9.28826143569545,9.51480439754168,20084.4906543086,0.0,1.0
2003-09-29,29.81,29.81,28.6,28.85,4700,9.64749384662304,9.64749384662304,9.2558981554317,9.33680635609107,14522.6317038847,0.0,1.0
2003-09-30,29.51,29.92,29.4,29.92,6600,9.5504040058318,9.68309345491316,9.51480439754168,9.68309345491316,20393.482818221,0.0,1.0
2003-10-01,29.8,29.86,29.45,29.65,8900,9.64425751859667,9.66367548675492,9.53098603767355,9.59571259820105,27500.3025882071,0.0,1.0
2003-10-02,29.7,29.93,29.7,29.93,700,9.61189423833292,9.68632978293954,9.61189423833292,9.68632978293954,2162.94514738708,0.0,1.0
2003-10-03,30.0,30.0,29.8,29.8,3900,9.70898407912416,9.70898407912416,9.64425751859667,9.64425751859667,12050.6943925851,0.0,1.0
2003-10-06,30.0,30.0,29.63,29.9,3600,9.70898407912416,9.70898407912416,9.5892399421483,9.67662079886041,11123.7179008478,0.0,1.0
2003-10-07,29.86,30.0,29.7,29.85,6400,9.66367548675492,9.70898407912416,9.61189423833292,9.66043915872854,19775.4984903961,0.0,1.0
2003-10-08,29.45,30.01,29.45,29.8,5100,9.53098603767355,9.71222040715054,9.53098603767355,9.64425751859667,15758.6003595344,0.0,1.0
2003-10-09,29.9,30.3,29.6,29.6,4000,9.67662079886041,9.8060739199154,9.57953095806917,9.57953095806917,12359.6865564976,0.0,1.0
2003-10-10,29.41,29.8,29.31,29.55,4600,9.57953095806917,9.70656316050532,9.54695859847016,9.62513226150779,14122.4033402224,0.19,1.0
2003-10-13,30.25,30.25,29.55,29.55,3200,9.85313877870087,9.85313877870087,9.62513226150779,9.62513226150779,9824.28058450254,0.0,1.0
2003-10-14,30.25,30.48,30.05,30.1,4600,9.85313877870087,9.92805520577859,9.78799405950284,9.80428023930235,14122.4033402224,0.0,1.0
2003-10-15,30.32,30.4,30.1,30.4,3700,9.87593943042017,9.90199731809938,9.80428023930235,9.90199731809938,11359.3244258311,0.0,1.0
2003-10-16,30.3,30.3,30.0,30.0,3900,9.86942495850037,9.86942495850037,9.77170787970334,9.77170787970334,11973.3419623625,0.0,1.0
2003-10-17,29.7,30.4,29.7,30.4,4100,9.67399080090631,9.90199731809938,9.67399080090631,9.90199731809938,12587.3594988939,0.0,1.0
2003-10-20,30.15,30.15,29.7,29.8,5600,9.82056641910185,9.82056641910185,9.67399080090631,9.70656316050532,17192.4910228795,0.0,1.0
2003-10-21,30.3,30.31,30.25,30.25,4800,9.86942495850037,9.87268219446027,9.85313877870087,9.85313877870087,14736.4208767538,0.0,1.0
2003-10-22,29.1,30.15,29.1,30.15,8200,9.47855664331224,9.82056641910185,9.47855664331224,9.82056641910185,25174.7189977878,0.0,1.0
2003-10-23,28.85,29.2,28.8,29.01,3000,9.39712574431471,9.51112900291125,9.38083956451521,9.44924151967313,9210.26304797113,0.0,1.0
2003-10-24,28.5,28.7,28.4,28.7,4300,9.28312248571817,9.34826720491619,9.25055012611916,9.34826720491619,13201.3770354253,0.0,1.0
2003-10-27,28.95,29.05,28.65,28.65,2200,9.42969810391372,9.46227046351273,9.33198102511669,9.33198102511669,6754.1929018455,0.0,1.0
2003-10-28,29.55,29.55,28.9,29.0,13800,9.62513226150779,9.62513226150779,9.41341192411422,9.44598428371323,42367.2100206672,0.0,1.0
2003-10-29,30.45,30.45,29.51,29.65,5900,9.91828349789889,9.91828349789889,9.61210331766818,9.6577046211068,18113.5173276766,0.0,1.0
2003-10-30,30.28,30.5,30.12,30.5,3300,9.86291048658057,9.93456967769839,9.81079471122215,9.93456967769839,10131.2893527682,0.0,1.0
2003-10-31,30.2,30.68,30.2,30.4,4200,9.83685259890136,9.99319992497662,9.83685259890136,9.90199731809938,12894.3682671596,0.0,1.0
2003-11-03,30.6,30.6,29.45,29.45,11900,9.96714203729741,9.96714203729741,9.59255990190878,9.59255990190878,36534.0434236188,0.0,1.0
2003-11-04,31.1,31.48,30.6,30.6,8600,10.1300038352925,10.2537788017687,9.96714203729741,9.96714203729741,26402.7540708505,0.0,1.0
2003-11-05,31.0,31.06,30.5,31.0,5100,10.0974314756935,10.1169748914529,9.93456967769839,10.0974314756935,15657.4471815508,0.0,1.0
2003-11-06,31.3,31.44,30.7,31.1,7700,10.1951485544905,10.2407498579291,9.99971439689642,10.1300038352925,23639.6751564592,0.0,1.0
2003-11-07,31.55,31.7,31.55,31.7,6100,10.276579453488,10.3254379928865,10.276579453488,10.3254379928865,18727.534864208,0.0,1.0
2003-11-10,31.69,31.71,31.45,31.45,6700,10.3221807569266,10.3286952288464,10.244007093889,10.244007093889,20569.5874738022,0.0,1.0
2003-11-11,31.38,31.55,31.21,31.55,3900,10.2212064421697,10.276579453488,10.1658334308514,10.276579453488,11973.3419623625,0.0,1.0
2003-11-12,31.75,31.75,31.2,31.36,6700,10.341724172686,10.341724172686,10.1625761948915,10.2146919702499,20569.5874738023,0.0,1.0
2003-11-13,31.75,31.83,31.5,31.6,6300,10.341724172686,10.3677820603652,10.2602932736885,10.2928656332875,19341.5524007394,0.0,1.0
2003-11-14,30.85,31.83,30.85,31.8,8400,10.0485729362949,10.3677820603652,10.0485729362949,10.3580103524855,25788.7365343193,0.0,1.0
2003-11-17,30.7,30.85,30.6,30.7,14100,9.99971439689642,10.0485729362949,9.96714203729741,9.99971439689642,43288.2363254643,0.0,1.0
2003-11-18,30.7,30.8,30.65,30.8,7800,9.99971439689642,10.0322867564954,9.98342821709691,10.0322867564954,23946.6839247249,0.0,1.0
2003-11-19,31.46,31.46,30.6,30.6,8200,10.2472643298489,10.2472643298489,9.96714203729741,9.96714203729741,25174.7189977878,0.0,1.0
2003-11-20,30.0,31.49,30.0,31.49,11300,9.77170787970334,10.2570360377286,9.77170787970334,10.2570360377286,34691.9908140246,0.0,1.0
2003-11-21,29.86,30.25,29.5,30.15,15000,9.72610657626472,9.85313877870087,9.60884608170828,9.82056641910185,46051.3152398557,0.0,1.0
2003-11-24,30.1,30.35,29.65,30.0,13900,9.80428023930235,9.88571113829988,9.6577046211068,9.77170787970334,42674.2187889329,0.0,1.0
2003-11-25,29.93,30.2,29.4,30.2,13700,9.74890722798403,9.83685259890136,9.57627372210927,9.83685259890136,42060.2012524015,0.0,1.0
2003-11-26,29.95,30.1,29.53,30.1,8500,9.75542169990383,9.80428023930235,9.61861778958799,9.80428023930235,26095.7453025849,0.0,1.0
2003-11-28,29.0,29.8,28.9,29.8,6700,9.44598428371323,9.70656316050532,9.41341192411422,9.70656316050532,20569.5874738022,0.0,1.0
2003-12-01,29.9,29.9,29.1,29.1,4800,9.73913552010433,9.73913552010433,9.47855664331224,9.47855664331224,14736.4208767538,0.0,1.0
2003-12-02,30.04,30.35,30.03,30.05,5000,9.78473682354294,9.88571113829988,9.78147958758304,9.78799405950284,15350.4384132852,0.0,1.0
2003-12-03,29.92,30.2,29.92,30.14,6700,9.74564999202413,9.83685259890136,9.74564999202413,9.81730918314195,20569.5874738022,0.0,1.0
2003-12-04,29.95,30.1,29.75,29.85,7600,9.75542169990383,9.80428023930235,9.69027698070581,9.72284934030482,23332.6663881935,0.0,1.0
2003-12-05,29.8,30.1,29.58,30.0,4000,9.70656316050532,9.80428023930235,9.63490396938749,9.77170787970334,12280.3507306282,0.0,1.0
2003-12-08,30.25,30.25,29.8,29.9,4600,9.85313877870087,9.85313877870087,9.70656316050532,9.73913552010433,14122.4033402224,0.0,1.0
2003-12-09,29.9,30.25,29.6,30.25,5300,9.73913552010433,9.85313877870087,9.64141844130729,9.85313877870087,16271.4647180823,0.0,1.0
2003-12-10,30.3,30.39,29.8,29.8,12700,9.86942495850037,9.89874008213948,9.70656316050532,9.70656316050532,38990.1135697445,0.0,1.0
2003-12-11,30.65,30.65,30.28,30.4,7200,9.98342821709691,9.98342821709691,9.86291048658057,9.90199731809938,22104.6313151307,0.0,1.0
2003-12-12,31.0,31.0,30.69,30.69,6100,10.0974314756935,10.0974314756935,9.99645716093652,9.99645716093652,18727.5348642079,0.0,1.0
2003-12-15,30.6,31.5,30.6,31.5,7800,9.96714203729741,10.2602932736885,9.96714203729741,10.2602932736885,23946.6839247249,0.0,1.0
2003-12-16,30.29,30.95,30.2,30.85,4700,9.86616772254047,10.0811452958939,9.83685259890136,10.0485729362949,14429.4121084881,0.0,1.0
2003-12-17,29.89,30.25,29.83,30.2,5400,9.73587828414443,9.85313877870087,9.71633486838502,9.83685259890136,16578.473486348,0.0,1.0
2003-12-18,30.17,30.17,29.8,30.1,4300,9.82708089102166,9.82708089102166,9.70656316050532,9.80428023930235,13201.3770354253,0.0,1.0
2003-12-19,29.8,30.15,29.75,30.15,4200,9.70656316050532,9.82056641910185,9.69027698070581,9.82056641910185,12894.3682671596,0.0,1.0
2003-12-22,30.09,30.2,29.8,30.1,5300,9.80102300334245,9.83685259890136,9.70656316050532,9.80428023930235,16271.4647180823,0.0,1.0
2003-12-23,29.8,30.15,29.8,30.15,2600,9.70656316050532,9.82056641910185,9.70656316050532,9.82056641910185,7982.22797490831,0.0,1.0
2003-12-24,29.85,29.85,29.78,29.82,3400,9.72284934030482,9.72284934030482,9.70004868858551,9.71307763242512,10438.298121034,0.0,1.0
2003-12-26,29.81,29.96,29.81,29.95,800,9.70982039646522,9.75867893586373,9.70982039646522,9.75542169990383,2456.07014612563,0.0,1.0
2003-12-29,30.76,30.82,29.95,29.95,5200,10.0192578126558,10.0388012284152,9.75542169990383,9.75542169990383,15964.4559498167,0.0,1.0
2003-12-30,31.25,31.25,30.52,30.52,4700,10.178862374691,10.178862374691,9.9410841496182,9.9410841496182,14429.4121084881,0.0,1.0
2003-12-31,30.36,31.15,30.35,31.15,6500,9.88896837425978,10.146290015092,9.88571113829988,10.146290015092,19955.5699372708,0.0,1.0
2004-01-02,30.05,30.25,30.05,30.11,7100,9.78799405950284,9.85313877870087,9.78799405950284,9.80753747526225,21797.622546865,0.0,1.0
2004-01-05,30.9,30.9,30.55,30.55,7100,10.0648591160944,10.0648591160944,9.9508558574979,9.9508558574979,21797.6225468651,0.0,1.0
2004-01-06,30.85,31.1,30.82,31.0,4400,10.0485729362949,10.1300038352925,10.0388012284152,10.0974314756935,13508.385803691,0.0,1.0
2004-01-07,31.0,31.0,30.7,30.95,2300,10.0974314756935,10.0974314756935,9.99971439689642,10.0811452958939,7061.20167011117,0.0,1.0
2004-01-08,31.13,31.13,30.9,31.1,4600,10.1397755431722,10.1397755431722,10.0648591160944,10.1300038352925,14122.4033402224,0.0,1.0
2004-01-09,30.9,31.13,30.75,31.13,5100,10.0648591160944,10.1397755431722,10.0160005766959,10.1397755431722,15657.447181551,0.0,1.0
2004-01-12,31.0,31.0,30.85,30.95,2800,10.0974314756935,10.0974314756935,10.0485729362949,10.0811452958939,8596.24551143968,0.0,1.0
2004-01-13,30.9,30.95,30.8,30.85,1500,10.1300038352925,10.146395427259,10.0972206513595,10.113612243326,4575.51653026217,0.2,1.0
2004-01-14,31.1,31.1,30.8,30.95,7200,10.1955702031584,10.1955702031584,10.0972206513595,10.146395427259,21962.4793452586,0.0,1.0
2004-01-15,31.15,31.15,30.9,31.1,3100,10.2119617951249,10.2119617951249,10.1300038352925,10.1955702031584,9456.06749587521,0.0,1.0
2004-01-16,31.0,31.15,30.6,30.6,14400,10.1627870192254,10.2119617951249,10.0316542834935,10.0316542834935,43924.9586905172,0.0,1.0
2004-01-20,31.0,31.0,30.75,30.75,8300,10.1627870192254,10.1627870192254,10.080829059393,10.080829059393,25317.8581341175,0.0,1.0
2004-01-21,30.97,31.0,30.7,30.9,3200,10.1529520640456,10.1627870192254,10.0644374674265,10.1300038352925,9761.10193122595,0.0,1.0
2004-01-22,31.0,31.0,30.75,31.0,5100,10.1627870192254,10.1627870192254,10.080829059393,10.1627870192254,15556.7562028915,0.0,1.0
2004-01-23,31.0,31.2,30.9,31.1,12400,10.1627870192254,10.2283533870914,10.1300038352925,10.1955702031584,37824.2699835009,0.0,1.0
2004-01-26,31.1,31.1,30.75,31.0,13400,10.1955702031584,10.1955702031584,10.080829059393,10.1627870192254,40874.614337009,0.0,1.0
2004-01-27,31.15,31.55,31.1,31.1,12500,10.2119617951249,10.3430945308569,10.1955702031584,10.1955702031584,38129.3044188516,0.0,1.0
2004-01-28,30.85,31.27,30.83,31.25,6600,10.113612243326,10.2513016158445,10.1070556065394,10.2447449790579,20132.2727331536,0.0,1.0
2004-01-29,31.1,31.15,30.78,30.95,3600,10.1955702031584,10.2119617951249,10.0906640145729,10.146395427259,10981.2396726293,0.0,1.0
2004-01-30,31.45,31.45,31.13,31.2,9700,10.3103113469239,10.3103113469239,10.2054051583383,10.2283533870914,29588.3402290287,0.0,1.0
2004-02-02,31.09,31.45,30.82,31.45,7000,10.1922918847651,10.3103113469239,10.1037772881461,10.3103113469239,21352.4104745569,0.0,1.0
2004-02-03,31.1,31.1,30.9,31.0,6000,10.1955702031584,10.1955702031584,10.1300038352925,10.1627870192254,18302.0661210488,0.0,1.0
2004-02-04,31.3,31.36,30.95,30.95,8400,10.2611365710244,10.2808064813842,10.146395427259,10.146395427259,25622.8925694683,0.0,1.0
2004-02-05,31.7,31.73,31.2,31.31,8400,10.3922693067563,10.4021042619362,10.2283533870914,10.2644148894177,25622.8925694683,0.0,1.0
2004-02-06,31.9,31.95,31.6,31.7,6900,10.4578356746223,10.4742272665888,10.3594861228234,10.3922693067563,21047.3760392061,0.0,1.0
2004-02-09,32.65,32.9,31.76,31.8,9700,10.7037095541197,10.7856675139522,10.4119392171161,10.4250524906893,29588.3402290288,0.0,1.0
2004-02-10,33.07,33.07,32.65,32.7,4800,10.8413989266382,10.8413989266382,10.7037095541197,10.7201011460862,14641.6528968391,0.0,1.0
2004-02-11,34.1,34.1,33.0,33.0,12800,11.179065721148,11.179065721148,10.8184506978852,10.8184506978852,39044.407724904,0.0,1.0
2004-02-12,34.0,34.22,33.75,33.85,5600,11.146282537215,11.2184055418676,11.0643245773825,11.0971077613155,17081.9283796455,0.0,1.0
2004-02-13,33.63,34.15,33.63,34.15,5600,11.024984756663,11.1954573131145,11.024984756663,11.1954573131145,17081.9283796454,0.0,1.0
2004-02-17,33.89,33.95,33.57,33.57,2500,11.1102210348887,11.1298909452485,11.0053148463032,11.0053148463032,7625.86088377033,0.0,1.0
2004-02-18,33.9,34.0,33.8,34.0,6500,11.113499353282,11.146282537215,11.080716169349,11.146282537215,19827.2382978028,0.0,1.0
2004-02-19,33.79,34.1,33.79,34.05,6400,11.0774378509557,11.179065721148,11.0774378509557,11.1626741291815,19522.2038624521,0.0,1.0
2004-02-20,33.75,33.92,33.75,33.75,4900,11.0643245773825,11.1200559900686,11.0643245773825,11.0643245773825,14946.6873321899,0.0,1.0
2004-02-23,33.7,33.85,33.65,33.75,2300,11.0479329854161,11.0971077613155,11.0315413934496,11.0643245773825,7015.79201306865,0.0,1.0
2004-02-24,33.76,34.1,33.7,33.7,5800,11.0676028957758,11.179065721148,11.0479329854161,11.0479329854161,17691.9972503472,0.0,1.0
2004-02-25,33.89,34.05,33.7,33.7,5500,11.1102210348887,11.1626741291815,11.0479329854161,11.0479329854161,16776.8939442947,0.0,1.0
2004-02-26,34.1,34.15,33.9,33.95,6000,11.179065721148,11.1954573131145,11.113499353282,11.1298909452485,18302.0661210487,0.0,1.0
2004-02-27,34.24,34.3,34.19,34.3,2900,11.2249621786542,11.244632089014,11.2085705866877,11.244632089014,8845.99862517354,0.0,1.0
2004-03-01,34.5,34.5,34.28,34.28,1500,11.3101984568799,11.3101984568799,11.2380754522274,11.2380754522274,4575.5165302622,0.0,1.0
2004-03-02,33.55,34.5,33.55,34.5,4300,10.9987582095166,11.3101984568799,10.9987582095166,11.3101984568799,13116.4807200849,0.0,1.0
2004-03-03,33.51,33.72,33.21,33.45,6800,10.9856449359434,11.0544896222026,10.8872953841444,10.9659750255836,20742.3416038552,0.0,1.0
2004-03-04,34.45,34.45,33.4,33.4,9100,11.2938068649134,11.2938068649134,10.9495834336171,10.9495834336171,27758.133616924,0.0,1.0
2004-03-05,34.83,34.85,34.3,34.35,13600,11.4183829638588,11.4249396006454,11.244632089014,11.2610236809805,41484.6832077104,0.0,1.0
2004-03-08,34.45,34.7,34.45,34.67,5100,11.2938068649134,11.3757648247459,11.2938068649134,11.365929869566,15556.7562028915,0.0,1.0
2004-03-09,34.01,34.6,34.0,34.45,3500,11.1495608556083,11.3429816408129,11.146282537215,11.2938068649134,10676.2052372784,0.0,1.0
2004-03-10,34.0,34.7,34.0,34.15,5700,11.146282537215,11.3757648247459,11.146282537215,11.1954573131145,17386.9628149963,0.0,1.0
2004-03-11,33.3,34.12,33.3,33.9,5000,10.9168002496841,11.1856223579346,10.9168002496841,11.113499353282,15251.7217675406,0.0,1.0
2004-03-12,33.5,33.5,33.16,33.35,6900,10.9823666175501,10.9823666175501,10.8709037921779,10.9331918416506,21047.376039206,0.0,1.0
2004-03-15,32.96,33.6,32.96,33.6,18900,10.805337424312,11.0151498014831,10.805337424312,11.0151498014831,57651.5082813033,0.0,1.0
2004-03-16,32.2,33.05,31.96,33.05,9500,10.5561852264213,10.8348422898516,10.4775055849821,10.8348422898516,28978.2713583271,0.0,1.0
2004-03-17,32.45,32.55,32.06,32.35,5900,10.6381431862537,10.6709263701867,10.5102887689151,10.6053600023207,17997.031685698,0.0,1.0
2004-03-18,31.8,32.45,31.56,32.25,7100,10.4250524906893,10.6381431862537,10.3463728492502,10.5725768183878,21657.4449099077,0.0,1.0
2004-03-19,30.76,31.9,30.76,31.9,9200,10.0841073777863,10.4578356746223,10.0841073777863,10.4578356746223,28063.1680522747,0.0,1.0
2004-03-22,29.7,30.85,29.65,30.85,10100,9.73660562809664,10.113612243326,9.72021403613014,10.113612243326,30808.477970432,0.0,1.0
2004-03-23,30.56,30.56,29.8,29.8,4900,10.0185410099203,10.0185410099203,9.76938881202962,9.76938881202962,14946.6873321898,0.0,1.0
2004-03-24,30.8,30.8,30.26,30.45,12000,10.0972206513595,10.0972206513595,9.92019145812136,9.98247950759403,36604.1322420974,0.0,1.0
2004-03-25,31.46,31.46,30.8,30.9,4500,10.3135896653172,10.3135896653172,10.0972206513595,10.1300038352925,13726.5495907865,0.0,1.0
2004-03-26,31.5,31.73,31.43,31.43,3500,10.3267029388904,10.4021042619362,10.3037547101373,10.3037547101373,10676.2052372784,0.0,1.0
2004-03-29,32.3,32.3,31.6,31.6,7100,10.5889684103543,10.5889684103543,10.3594861228234,10.3594861228234,21657.4449099076,0.0,1.0
2004-03-30,32.31,32.37,32.2,32.3,2600,10.5922467287476,10.6119166391073,10.5561852264213,10.5889684103543,7930.89531912109,0.0,1.0
2004-03-31,31.95,32.4,31.95,32.2,3800,10.4742272665888,10.6217515942872,10.4742272665888,10.5561852264213,11591.3085433309,0.0,1.0
2004-04-01,31.9,32.05,31.85,32.05,3200,10.4578356746223,10.5070104505218,10.4414440826558,10.5070104505218,9761.10193122601,0.0,1.0
2004-04-02,32.28,32.4,32.1,32.1,5500,10.5824117735677,10.6217515942872,10.5234020424883,10.5234020424883,16776.8939442946,0.0,1.0
2004-04-05,32.08,32.28,32.01,32.28,4100,10.5168454057017,10.5824117735677,10.4938971769486,10.5824117735677,12506.4118493833,0.0,1.0
2004-04-06,32.46,32.5,32.18,32.18,4700,10.641421504647,10.6545347782202,10.5496285896347,10.5496285896347,14336.6184614882,0.0,1.0
2004-04-07,32.3,32.41,32.25,32.4,1900,10.5889684103543,10.6250299126805,10.5725768183878,10.6217515942872,5795.65427166541,0.0,1.0
2004-04-08,32.41,32.5,32.3,32.3,3700,10.6250299126805,10.6545347782202,10.5889684103543,10.5889684103543,11286.2741079801,0.0,1.0
2004-04-12,32.5,32.5,32.5,32.5,1000,10.6545347782202,10.6545347782202,10.6545347782202,10.6545347782202,3050.34435350813,0.0,1.0
2004-04-13,32.33,32.52,32.3,32.3,6200,10.6643697334001,10.7270431095011,10.6544739371736,10.6544739371736,18795.8599533751,0.2,1.0
2004-04-14,32.01,32.26,32.01,32.23,4800,10.558814573651,10.641279542205,10.558814573651,10.6313837459785,14551.6335122904,0.0,1.0
2004-04-15,32.1,32.6,32.05,32.1,6000,10.5885019623305,10.7534318994384,10.5720089686197,10.5885019623305,18189.5418903629,0.0,1.0
2004-04-16,32.13,32.3,32.05,32.2,7800,10.5983977585569,10.6544739371736,10.5720089686197,10.6214879497521,23646.4044574719,0.0,1.0
2004-04-19,32.1,32.2,32.09,32.15,5900,10.5885019623305,10.6214879497521,10.5852033635883,10.6049949560413,17886.3828588568,0.0,1.0
2004-04-20,32.0,32.26,32.0,32.2,5300,10.5555159749089,10.641279542205,10.5555159749089,10.6214879497521,16067.4286698205,0.0,1.0
2004-04-21,31.7,32.0,31.65,32.0,7400,10.4565580126441,10.5555159749089,10.4400650189333,10.5555159749089,22433.7683314476,0.0,1.0
2004-04-22,31.8,31.895,31.75,31.75,14600,10.4895440000657,10.5208806881162,10.4730510063549,10.4730510063549,44261.2185998831,0.0,1.0
2004-04-23,31.61,31.8,31.6,31.8,1500,10.4268706239647,10.4895440000657,10.4235720252225,10.4895440000657,4547.38547259072,0.0,1.0
2004-04-26,31.05,31.65,31.05,31.65,4000,10.2421490944038,10.4400650189333,10.2421490944038,10.4400650189333,12126.3612602419,0.0,1.0
2004-04-27,31.55,31.6,31.17,31.17,3800,10.4070790315117,10.4235720252225,10.2817322793097,10.2817322793097,11520.0431972299,0.0,1.0
2004-04-28,30.92,31.5,30.75,31.4,5000,10.1992673107557,10.3905860378009,10.143191132139,10.3576000503793,15157.9515753024,0.0,1.0
2004-04-29,31.1,31.1,30.97,31.0,4000,10.2586420881146,10.2586420881146,10.2157603044665,10.225656100693,12126.3612602419,0.0,1.0
2004-04-30,30.66,31.25,30.65,31.25,18100,10.1135037434596,10.3081210692469,10.1102051447174,10.3081210692469,54871.7847025946,0.0,1.0
2004-05-03,31.58,31.6,30.66,30.66,25100,10.4169748277382,10.4235720252225,10.1135037434596,10.1135037434596,76092.9169080182,0.0,1.0
2004-05-04,31.41,31.5,31.4,31.5,5600,10.3608986491215,10.3905860378009,10.3576000503793,10.3905860378009,16976.9057643387,0.0,1.0
2004-05-05,31.13,31.5,31.13,31.5,4400,10.268537884341,10.3905860378009,10.268537884341,10.3905860378009,13338.9973862662,0.0,1.0
2004-05-06,30.25,31.05,30.0,31.05,15200,9.97826119503105,10.2421490944038,9.89579622647707,10.2421490944038,46080.1727889194,0.0,1.0
2004-05-07,30.11,30.35,30.1,30.15,10900,9.93208081264082,10.0112471824526,9.92878221389866,9.94527520760946,33044.3344341593,0.0,1.0
2004-05-10,30.05,30.35,30.05,30.1,55200,9.91228922018787,10.0112471824526,9.91228922018787,9.92878221389866,167343.785391339,0.0,1.0
2004-05-11,30.2,30.35,30.05,30.2,3900,9.96176820132025,10.0112471824526,9.91228922018787,9.96176820132025,11823.2022287359,0.0,1.0
2004-05-12,30.75,30.75,29.95,30.1,6700,10.143191132139,10.143191132139,9.87930323276628,9.92878221389866,20311.6551109053,0.0,1.0
2004-05-13,30.15,30.75,30.1,30.75,4800,9.94527520760946,10.143191132139,9.92878221389866,10.143191132139,14551.6335122903,0.0,1.0
2004-05-14,30.0,30.4,29.76,30.0,5400,9.89579622647707,10.0277401761634,9.81662985666526,9.89579622647707,16370.5877013266,0.0,1.0
2004-05-17,29.5,29.9,29.35,29.9,4400,9.73086628936912,9.86281023905548,9.68138730823673,9.86281023905548,13338.9973862661,0.0,1.0
2004-05-18,29.5,29.5,29.4,29.5,2300,9.73086628936912,9.73086628936912,9.69788030194753,9.73086628936912,6972.65772463912,0.0,1.0
2004-05-19,29.28,29.9,29.27,29.65,4400,9.65829711704162,9.86281023905548,9.65499851829946,9.78034527050151,13338.9973862661,0.0,1.0
2004-05-20,28.99,29.4,28.99,29.37,13000,9.56263775351901,9.69788030194753,9.56263775351901,9.68798450572105,39410.6740957863,0.0,1.0
2004-05-21,30.25,30.25,29.1,29.1,9500,9.97826119503105,9.97826119503105,9.59892233968276,9.59892233968276,28800.1079930746,0.0,1.0
2004-05-24,31.08,31.08,30.35,30.35,4100,10.2520448906302,10.2520448906302,10.0112471824526,10.0112471824526,12429.520291748,0.0,1.0
2004-05-25,31.7,31.72,31.08,31.08,6300,10.4565580126441,10.4631552101284,10.2520448906302,10.2520448906302,19099.0189848811,0.0,1.0
2004-05-26,31.52,31.55,30.9,31.55,3900,10.3971832352852,10.4070790315117,10.1926701132714,10.4070790315117,11823.2022287359,0.0,1.0
2004-05-27,31.6,31.8,31.4,31.4,2300,10.4235720252225,10.4895440000657,10.3576000503793,10.3576000503793,6972.65772463913,0.0,1.0
2004-05-28,30.8,31.7,30.8,31.7,3100,10.1596841258498,10.4565580126441,10.1596841258498,10.4565580126441,9397.9299766875,0.0,1.0
2004-06-01,30.49,30.87,30.4,30.7,3700,10.0574275648429,10.1827743170449,10.0277401761634,10.1266981384282,11216.8841657238,0.0,1.0
2004-06-02,30.8,30.8,30.6,30.6,1200,10.1596841258498,10.1596841258498,10.0937121510066,10.0937121510066,3637.90837807258,0.0,1.0
2004-06-03,30.35,30.7,30.35,30.7,1900,10.0112471824526,10.1266981384282,10.0112471824526,10.1266981384282,5760.02159861495,0.0,1.0
2004-06-04,30.71,30.71,30.5,30.5,1500,10.1299967371704,10.1299967371704,10.060726163585,10.060726163585,4547.38547259071,0.0,1.0
2004-06-07,31.2,31.2,30.7,30.8,3900,10.2916280755362,10.2916280755362,10.1266981384282,10.1596841258498,11823.2022287358,0.0,1.0
2004-06-08,31.1,31.11,31.1,31.1,2800,10.2586420881146,10.2619406868567,10.2586420881146,10.2586420881146,8488.45288216933,0.0,1.0
2004-06-09,30.45,31.4,30.45,31.2,6500,10.0442331698742,10.3576000503793,10.0442331698742,10.2916280755362,19705.3370478932,0.0,1.0
2004-06-10,30.4,30.72,30.27,30.45,15000,10.0277401761634,10.1332953359125,9.98485839251537,10.0442331698742,45473.8547259074,0.0,1.0
2004-06-14,29.61,30.3,29.61,30.3,16300,9.76715087553287,9.99475418874184,9.76715087553287,9.99475418874184,49414.9221354859,0.0,1.0
2004-06-15,30.06,30.23,29.78,29.95,9700,9.91558781893002,9.97166399754673,9.82322705414957,9.87930323276628,29406.4260560867,0.0,1.0
2004-06-16,30.6,30.6,29.91,30.15,9100,10.0937121510066,10.0937121510066,9.86610883779764,9.94527520760946,27587.4718670505,0.0,1.0
2004-06-17,30.71,30.9,30.3,30.7,4400,10.1299967371704,10.1926701132714,9.99475418874184,10.1266981384282,13338.9973862661,0.0,1.0
2004-06-18,30.35,30.71,30.35,30.71,16100,10.0112471824526,10.1299967371704,10.0112471824526,10.1299967371704,48808.604072474,0.0,1.0
2004-06-21,30.22,30.25,30.12,30.25,2800,9.96836539880457,9.97826119503105,9.93537941138298,9.97826119503105,8488.45288216936,0.0,1.0
2004-06-22,29.86,30.12,29.82,30.12,6000,9.84961584408684,9.93537941138298,9.83642144911821,9.93537941138298,18189.5418903629,0.0,1.0
2004-06-23,30.6,30.7,29.8,29.96,6200,10.0937121510066,10.1266981384282,9.82982425163389,9.88260183150844,18795.859953375,0.0,1.0
2004-06-24,30.45,30.57,30.3,30.4,5100,10.0442331698742,10.0838163547801,9.99475418874184,10.0277401761634,15461.1106068085,0.0,1.0
2004-06-25,33.0,33.0,30.52,30.52,27000,10.8853758491248,10.8853758491248,10.0673233610693,10.0673233610693,81852.938506633,0.0,1.0
2004-06-28,32.17,33.0,32.1,33.0,8400,10.6115921535256,10.8853758491248,10.5885019623305,10.8853758491248,25465.358646508,0.0,1.0
2004-06-29,32.9,32.9,32.3,32.37,9200,10.8523898617032,10.8523898617032,10.6544739371736,10.6775641283688,27890.6308985564,0.0,1.0
2004-06-30,33.07,33.18,32.85,32.9,4900,10.9084660403199,10.9447506264836,10.8358968679924,10.8523898617032,14854.7925437964,0.0,1.0
2004-07-01,32.6,33.2,32.27,33.2,6600,10.7534318994384,10.951347823968,10.6445781409472,10.951347823968,20008.4960793992,0.0,1.0
2004-07-02,32.35,32.7,32.35,32.5,3800,10.6709669308844,10.78641788686,10.6709669308844,10.7204459120168,11520.0431972299,0.0,1.0
2004-07-06,31.9,32.25,31.8,32.25,6800,10.5225299874873,10.6379809434629,10.4895440000657,10.6379809434629,20614.8141424113,0.0,1.0
2004-07-07,31.82,32.05,31.82,31.9,2200,10.49614119755,10.5720089686197,10.49614119755,10.5225299874873,6669.49869313308,0.0,1.0
2004-07-08,31.5,31.9,31.5,31.7,4700,10.3905860378009,10.5225299874873,10.3905860378009,10.4565580126441,14248.4744807843,0.0,1.0
2004-07-09,31.33,31.6,31.32,31.6,1400,10.3345098591842,10.4235720252225,10.3312112604421,10.4235720252225,4244.22644108469,0.0,1.0
2004-07-12,31.21,31.6785,31.2,31.25,2200,10.2949266742783,10.4494660253485,10.2916280755362,10.3081210692469,6669.49869313308,0.0,1.0
2004-07-13,30.95,31.16,30.89,30.89,2400,10.2751350818254,10.3448532843192,10.2552155953986,10.2552155953986,7229.10204181997,0.2,1.0
2004-07-14,31.1,31.1,30.85,30.85,6600,10.3249337978924,10.3249337978924,10.2419359377807,10.2419359377807,19880.0306150049,0.0,1.0
2004-07-15,30.8,31.1,30.8,31.1,2000,10.2253363657584,10.3249337978924,10.2253363657584,10.3249337978924,6024.25170151664,0.0,1.0
2004-07-16,30.3,31.0,30.3,31.0,7300,10.059340645535,10.2917346538477,10.059340645535,10.2917346538477,21988.5187105358,0.0,1.0
2004-07-19,30.1,30.24,30.06,30.23,1500,9.99294235744567,10.0394211591082,9.9796626998278,10.0361012447037,4518.1887761375,0.0,1.0
2004-07-20,30.18,30.21,30.01,30.02,2700,10.0195016726814,10.0294614158948,9.96306312780546,9.96638304220993,8132.7397970475,0.0,1.0
2004-07-21,30.1,30.18,30.1,30.18,7800,9.99294235744567,10.0195016726814,9.99294235744567,10.0195016726814,23494.581635915,0.0,1.0
2004-07-22,30.2,30.25,30.05,30.1,5500,10.0261415014903,10.0427410735127,9.97634278542333,9.99294235744567,16566.6921791709,0.0,1.0
2004-07-23,29.91,30.2,29.85,30.2,7700,9.92986398376079,10.0261415014903,9.90994449733399,10.0261415014903,23193.3690508392,0.0,1.0
2004-07-26,29.95,29.95,29.84,29.85,2300,9.94314364137866,9.94314364137866,9.90662458292952,9.90994449733399,6927.88945674416,0.0,1.0
2004-07-27,31.09,31.09,29.95,29.95,9500,10.3216138834879,10.3216138834879,9.94314364137866,9.94314364137866,28615.1955822041,0.0,1.0
2004-07-28,31.0,31.4,30.84,30.84,6600,10.2917346538477,10.4245312300264,10.2386160233762,10.2386160233762,19880.030615005,0.0,1.0
2004-07-29,31.1,31.3,30.9,31.05,6000,10.3249337978924,10.3913320859817,10.258535509803,10.30833422587,18072.7551045499,0.0,1.0
2004-07-30,31.04,31.25,31.04,31.1,5100,10.3050143114656,10.3747325139594,10.3050143114656,10.3249337978924,15361.8418388674,0.0,1.0
2004-08-02,31.16,31.29,31.0,31.0,7200,10.3448532843192,10.3880121715772,10.2917346538477,10.2917346538477,21687.3061254599,0.0,1.0
2004-08-03,31.04,31.2,30.86,31.08,7500,10.3050143114656,10.358132941937,10.2452558521852,10.3182939690834,22590.9438806874,0.0,1.0
2004-08-04,30.91,31.15,30.77,30.95,7800,10.2618554242075,10.3415333699147,10.215376622545,10.2751350818254,23494.581635915,0.0,1.0
2004-08-05,30.8,31.25,30.8,30.8,8500,10.2253363657584,10.3747325139594,10.2253363657584,10.2253363657584,25603.0697314457,0.0,1.0
2004-08-06,30.77,31.0,30.75,30.77,20900,10.215376622545,10.2917346538477,10.208736793736,10.215376622545,62953.4302808489,0.0,1.0
2004-08-09,30.525,30.77,30.46,30.75,7100,10.1340387196355,10.215376622545,10.1124592760065,10.208736793736,21386.0935403842,0.0,1.0
2004-08-10,30.96,31.0,30.66,30.66,13600,10.2784549962298,10.2917346538477,10.1788575640958,10.1788575640958,40964.9115703134,0.0,1.0
2004-08-11,31.1,31.1,30.4,30.81,8900,10.3249337978924,10.3249337978924,10.0925397895797,10.2286562801628,26807.9200717491,0.0,1.0
2004-08-12,30.95,31.1,30.92,30.95,4800,10.2751350818254,10.3249337978924,10.265175338612,10.2751350818254,14458.2040836399,0.0,1.0
2004-08-13,31.3,31.4,31.0,31.0,4200,10.3913320859817,10.4245312300264,10.2917346538477,10.2917346538477,12650.928573185,0.0,1.0
2004-08-16,31.8,31.8,31.4,31.4,2800,10.5573278062051,10.5573278062051,10.4245312300264,10.4245312300264,8433.95238212329,0.0,1.0
2004-08-17,32.0,32.0,31.6,31.8,4700,10.6237260942944,10.6237260942944,10.4909295181157,10.5573278062051,14156.9914985642,0.0,1.0
2004-08-18,32.6,32.6,32.0,32.0,9300,10.8229209585624,10.8229209585624,10.6237260942944,10.6237260942944,28012.7704120525,0.0,1.0
2004-08-19,32.55,32.75,32.5,32.6,7200,10.8063213865401,10.8727196746294,10.7897218145177,10.8229209585624,21687.30612546,0.0,1.0
2004-08-20,32.8,32.8,32.5,32.7,6200,10.8893192466518,10.8893192466518,10.7897218145177,10.8561201026071,18675.1802747016,0.0,1.0
2004-08-23,32.5,32.95,32.36,32.91,6000,10.7897218145177,10.9391179627188,10.7432430128552,10.9258383051009,18072.7551045501,0.0,1.0
2004-08-24,32.8,32.85,32.68,32.7,2700,10.8893192466518,10.9059188186741,10.8494802737982,10.8561201026071,8132.73979704746,0.0,1.0
2004-08-25,32.85,33.1,32.58,33.1,10000,10.9059188186741,10.9889166787858,10.8162811297535,10.9889166787858,30121.2585075833,0.0,1.0
2004-08-26,32.75,32.85,32.67,32.85,3700,10.8727196746294,10.9059188186741,10.8461603593937,10.9059188186741,11144.8656478059,0.0,1.0
2004-08-27,32.65,32.86,32.45,32.85,1800,10.8395205305847,10.9092387330786,10.7731222424954,10.9059188186741,5421.82653136502,0.0,1.0
2004-08-30,32.0,32.55,32.0,32.55,4300,10.6237260942944,10.8063213865401,10.6237260942944,10.8063213865401,12952.1411582608,0.0,1.0
2004-08-31,32.5,32.5,32.05,32.15,2200,10.7897218145177,10.7897218145177,10.6403256663167,10.6735248103614,6626.67687166836,0.0,1.0
2004-09-01,32.53,32.75,32.2,32.4,3900,10.7996815577311,10.8727196746294,10.6901243823837,10.7565226704731,11747.2908179575,0.0,1.0
2004-09-02,33.0,33.0,32.4,32.4,12100,10.9557175347411,10.9557175347411,10.7565226704731,10.7565226704731,36446.7227941758,0.0,1.0
2004-09-03,33.0,33.15,32.91,33.05,6200,10.9557175347411,11.0055162508081,10.9258383051009,10.9723171067634,18675.1802747017,0.0,1.0
2004-09-07,33.45,33.45,33.0,33.0,8600,11.1051136829421,11.1051136829421,10.9557175347411,10.9557175347411,25904.2823165217,0.0,1.0
2004-09-08,33.16,33.45,33.09,33.45,3400,11.0088361652126,11.1051136829421,10.9855967643813,11.1051136829421,10241.2278925783,0.0,1.0
2004-09-09,34.05,34.16,33.3,33.3,8400,11.3043085472101,11.3408276056593,11.0553149668751,11.0553149668751,25301.8571463701,0.0,1.0
2004-09-10,33.93,33.95,33.53,33.95,3000,11.2644695743565,11.2711094031655,11.1316729981778,11.2711094031655,9036.37755227502,0.0,1.0
2004-09-13,33.45,33.95,33.45,33.95,2300,11.1051136829421,11.2711094031655,11.1051136829421,11.2711094031655,6927.88945674417,0.0,1.0
2004-09-14,33.9,33.95,33.3,33.3,2000,11.2545098311431,11.2711094031655,11.0553149668751,11.0553149668751,6024.25170151668,0.0,1.0
2004-09-15,34.0,34.28,33.71,33.75,2400,11.2877089751878,11.3806665785129,11.1914314574583,11.2047111150761,7229.10204181999,0.0,1.0
2004-09-16,33.75,34.54,33.75,34.15,7900,11.2047111150761,11.466984353029,11.2047111150761,11.3375076912548,23795.7942209909,0.0,1.0
2004-09-17,34.15,34.16,33.79,33.98,12300,11.3375076912548,11.3408276056593,11.217990772694,11.2810691463789,37049.1479643275,0.0,1.0
2004-09-20,33.81,34.37,33.7,34.15,4700,11.2246306015029,11.4105458081531,11.1881115430538,11.3375076912548,14156.9914985642,0.0,1.0
2004-09-21,34.3,34.3,33.35,33.35,9900,11.3873064073218,11.3873064073218,11.0719145388974,11.0719145388974,29820.0459225075,0.0,1.0
2004-09-22,33.96,34.15,33.8,34.15,9300,11.2744293175699,11.3375076912548,11.2213106870985,11.3375076912548,28012.7704120526,0.0,1.0
2004-09-23,33.92,34.01,33.8,33.925,6600,11.2611496599521,11.2910288895923,11.2213106870985,11.2628096171543,19880.0306150049,0.0,1.0
2004-09-24,34.1,34.17,33.91,33.91,5800,11.3209081192325,11.3441475200637,11.2578297455476,11.2578297455476,17470.3299343983,0.0,1.0
2004-09-27,34.1,34.1,33.85,34.0,4100,11.3209081192325,11.3209081192325,11.2379102591208,11.2877089751878,12349.7159881091,0.0,1.0
2004-09-28,34.66,34.66,33.85,33.9,9400,11.5068233258826,11.5068233258826,11.2379102591208,11.2545098311431,28313.9829971284,0.0,1.0
2004-09-29,34.9,34.9,34.4,34.66,4700,11.5865012715898,11.5865012715898,11.4205055513665,11.5068233258826,14156.9914985642,0.0,1.0
2004-09-30,34.51,35.14,34.51,34.99,10300,11.4570246098156,11.666179217297,11.4570246098156,11.61638050123,31024.8962628109,0.0,1.0
2004-10-01,35.69,35.69,34.6,34.6,11600,11.8487745095427,11.8487745095427,11.4869038394558,11.4869038394558,34940.6598687967,0.0,1.0
2004-10-04,35.93,36.0,35.325,35.45,3700,11.9284524552499,11.9516918560812,11.7275976337797,11.7690965638355,11144.8656478059,0.0,1.0
2004-10-05,36.06,36.2,35.76,36.0,2900,11.971611342508,12.0180901441705,11.872013910374,11.9516918560812,8735.16496719916,0.0,1.0
2004-10-06,36.45,36.45,36.05,36.15,3400,12.1010880042822,12.1010880042822,11.9682914281035,12.0014905721482,10241.2278925783,0.0,1.0
2004-10-07,36.12,36.45,36.02,36.38,2000,11.9915308289348,12.1010880042822,11.9583316848901,12.0778486034509,6024.25170151666,0.0,1.0
2004-10-08,35.77,36.13,35.65,35.88,6300,11.8753338247785,11.9948507433393,11.8354948519248,11.9118528832276,18976.3928597774,0.0,1.0
2004-10-11,35.99,35.99,35.77,35.77,1000,11.9483719416767,11.9483719416767,11.8753338247785,11.8753338247785,3012.12585075834,0.0,1.0
2004-10-12,36.05,36.35,35.93,35.93,3300,11.9682914281035,12.0678888602375,11.9284524552499,11.9284524552499,9940.01530750252,0.0,1.0
2004-10-13,35.89,36.0,35.85,35.97,5400,11.9815710857214,12.0182936496509,11.9682174261107,12.0082784049428,16175.3411646459,0.2,1.0
2004-10-14,35.8,35.86,35.8,35.85,7300,11.9515253515973,11.9715558410134,11.9515253515973,11.9682174261107,21866.6649077619,0.0,1.0
2004-10-15,35.95,36.0,35.68,35.73,4200,12.0016015751375,12.0182936496509,11.9114643727651,11.9281564472785,12580.8209058357,0.0,1.0
2004-10-18,36.0,36.0,35.72,35.8,3300,12.0182936496509,12.0182936496509,11.9248180323758,11.9515253515973,9884.93071172802,0.0,1.0
2004-10-19,35.85,36.15,35.85,35.99,1500,11.9682174261107,12.0683698731911,11.9682174261107,12.0149552347482,4493.15032351273,0.0,1.0
2004-10-20,35.97,35.97,35.47,35.7,2100,12.0082784049428,12.0082784049428,11.8413576598088,11.9181412025705,6290.41045291786,0.0,1.0
2004-10-21,36.55,36.65,36.0,36.0,3700,12.2019064692983,12.2352906183251,12.0182936496509,12.0182936496509,11083.1041313315,0.0,1.0
2004-10-22,36.2,36.88,36.2,36.7,1600,12.0850619477045,12.3120741610868,12.0850619477045,12.2519826928385,4792.69367841359,0.0,1.0
2004-10-25,36.31,36.5,35.92,36.05,3500,12.121784511634,12.1852143947849,11.9915863304294,12.0349857241643,10484.0174215297,0.0,1.0
2004-10-26,37.12,37.12,36.1,36.31,4600,12.3921961187511,12.3921961187511,12.0516777986777,12.121784511634,13778.9943254391,0.0,1.0
2004-10-27,38.0,38.0,36.8,37.25,9400,12.685976630187,12.685976630187,12.2853668418654,12.435595512486,28157.0753606799,0.0,1.0
2004-10-28,37.7,38.0,37.3,37.9,8500,12.5858241831066,12.685976630187,12.4522875869994,12.6525924811602,25461.1851665722,0.0,1.0
2004-10-29,36.85,37.95,36.85,37.85,5200,12.3020589163788,12.6692845556736,12.3020589163788,12.6359004066468,15576.2544548441,0.0,1.0
2004-11-01,35.84,37.0,35.69,37.0,5700,11.964879011208,12.352135139919,11.9148027876678,12.352135139919,17073.9712293484,0.0,1.0
2004-11-02,35.81,36.15,35.55,35.95,5900,11.9548637665,12.0683698731911,11.8680649790303,12.0016015751375,17673.05793915,0.0,1.0
2004-11-03,35.5,35.95,35.28,35.95,7300,11.8513729045168,12.0016015751375,11.7779277766579,12.0016015751375,21866.6649077621,0.0,1.0
2004-11-04,35.8,35.8,32.2,32.2,6900,11.9515253515973,11.9515253515973,10.7496959866322,10.7496959866322,20668.4914881586,0.0,1.0
2004-11-05,35.0,35.97,34.63,35.95,9300,11.6844521593828,12.0082784049428,11.5609308079836,12.0016015751375,27857.532005779,0.0,1.0
2004-11-08,34.82,35.15,34.56,35.15,2400,11.6243606911346,11.734528382923,11.5375619036649,11.734528382923,7189.04051762036,0.0,1.0
2004-11-09,35.49,35.49,34.94,34.94,5100,11.8480344896142,11.8480344896142,11.6644216699667,11.6644216699667,15276.7110999433,0.0,1.0
2004-11-10,36.12,36.12,35.38,35.39,4100,12.0583546284831,12.0583546284831,11.8113119256847,11.8146503405874,12281.2775509348,0.0,1.0
2004-11-11,36.35,36.35,35.85,36.0,6900,12.1351381712447,12.1351381712447,11.9682174261107,12.0182936496509,20668.4914881586,0.0,1.0
2004-11-12,36.95,36.95,35.9,36.5,6800,12.3354430654056,12.3354430654056,11.9849095006241,12.1852143947849,20368.9481332577,0.0,1.0
2004-11-15,36.9,36.9,36.6,36.8,4900,12.3187509908922,12.3187509908922,12.2185985438117,12.2853668418654,14677.6243901416,0.0,1.0
2004-11-16,36.51,37.05,36.5,37.05,5000,12.1885528096876,12.3688272144324,12.1852143947849,12.3688272144324,14977.1677450425,0.0,1.0
2004-11-17,36.48,36.8,36.25,36.65,5200,12.1785375649796,12.2853668418654,12.1017540222179,12.2352906183251,15576.2544548441,0.0,1.0
2004-11-18,36.12,36.4,35.74,36.39,7300,12.0583546284831,12.1518302457581,11.9314948621812,12.1484918308554,21866.6649077619,0.0,1.0
2004-11-19,35.49,35.95,35.39,35.95,7100,11.8480344896142,12.0016015751375,11.8146503405874,12.0016015751375,21267.5781979602,0.0,1.0
2004-11-22,35.94,35.95,35.0,35.35,6200,11.9982631602348,12.0016015751375,11.6844521593828,11.8012966809766,18571.6880038527,0.0,1.0
2004-11-23,37.6,37.6,35.25,35.8,13700,12.5524400340798,12.5524400340798,11.7679125319498,11.9515253515973,41037.4396214164,0.0,1.0
2004-11-24,37.55,37.72,37.46,37.6,4900,12.5357479595664,12.592501012912,12.5057022254423,12.5524400340798,14677.6243901416,0.0,1.0
2004-11-26,37.55,37.55,37.55,37.55,0,12.5357479595664,12.5357479595664,12.5357479595664,12.5357479595664,0,0.0,1.0
2004-11-29,38.2,38.3,37.6,37.65,4500,12.7527449282407,12.7861290772675,12.5524400340798,12.5691321085932,13479.4509705382,0.0,1.0
2004-11-30,37.95,38.34,37.95,38.2,5400,12.6692845556736,12.7994827368782,12.6692845556736,12.7527449282407,16175.3411646459,0.0,1.0
2004-12-01,39.25,39.25,37.92,37.95,6100,13.1032784930221,13.1032784930221,12.6592693109656,12.6692845556736,18272.1446489519,0.0,1.0
2004-12-02,39.4,39.4,39.0,39.05,4300,13.1533547165624,13.1533547165624,13.0198181204551,13.0365101949685,12880.3642607365,0.0,1.0
2004-12-03,39.42,39.5,39.42,39.5,2200,13.1600315463677,13.1867388655892,13.1600315463677,13.1867388655892,6589.9538078187,0.0,1.0
2004-12-06,39.13,39.55,39.13,39.55,2400,13.06321751419,13.2034309401026,13.06321751419,13.2034309401026,7189.04051762037,0.0,1.0
2004-12-07,38.0,39.0,38.0,39.0,3600,12.685976630187,13.0198181204551,12.685976630187,13.0198181204551,10783.5607764306,0.0,1.0
2004-12-08,38.5,38.5,37.73,37.85,3600,12.8528973753211,12.8528973753211,12.5958394278147,12.6359004066468,10783.5607764306,0.0,1.0
2004-12-09,38.2,38.4,38.15,38.4,1600,12.7527449282407,12.8195132262943,12.7360528537273,12.8195132262943,4792.69367841358,0.0,1.0
2004-12-10,39.42,39.42,38.01,38.08,4100,13.1600315463677,13.1600315463677,12.6893150450897,12.7126839494085,12281.2775509348,0.0,1.0
2004-12-13,39.6,39.62,39.15,39.6,7000,13.220123014616,13.2267998444213,13.0698943439953,13.220123014616,20968.0348430594,0.0,1.0
2004-12-14,40.3,40.3,39.7,39.75,2300,13.4538120578036,13.4538120578036,13.2535071636428,13.2701992381562,6889.49716271955,0.0,1.0
2004-12-15,40.24,40.32,40.1,40.17,2800,13.4337815683875,13.460488887609,13.38704375975,13.4104126640688,8387.21393722381,0.0,1.0
2004-12-16,39.9,40.45,39.8,40.45,3000,13.3202754616964,13.5038882813438,13.2868913126696,13.5038882813438,8986.30064702548,0.0,1.0
2004-12-17,39.4,40.06,39.4,39.9,5200,13.1533547165624,13.3736901001393,13.1533547165624,13.3202754616964,15576.2544548441,0.0,1.0
2004-12-20,39.22,39.53,39.17,39.41,3000,13.0932632483141,13.1967541102972,13.0765711738007,13.156693131465,8986.30064702548,0.0,1.0
2004-12-21,39.65,39.65,39.4,39.4,2400,13.2368150891294,13.2368150891294,13.1533547165624,13.1533547165624,7189.04051762037,0.0,1.0
2004-12-22,40.07,40.13,39.8,39.8,1000,13.377028515042,13.3970590044581,13.2868913126696,13.2868913126696,2995.43354900849,0.0,1.0
2004-12-23,39.85,40.12,39.84,40.12,900,13.303583387183,13.3937205895554,13.3002449722803,13.3937205895554,2695.89019410764,0.0,1.0
2004-12-27,39.75,40.0,39.6,40.0,2200,13.2701992381562,13.3536596107232,13.220123014616,13.3536596107232,6589.95380781868,0.0,1.0
2004-12-28,39.78,39.79,39.51,39.6,6700,13.2802144828642,13.2835528977669,13.1900772804918,13.220123014616,20069.404778357,0.0,1.0
2004-12-29,39.86,39.95,39.75,39.9,1900,13.3069218020857,13.3369675362098,13.2701992381562,13.3202754616964,5691.32374311613,0.0,1.0
2004-12-30,39.64,40.0,39.63,40.0,4400,13.2334766742267,13.3536596107232,13.230138259324,13.3536596107232,13179.9076156374,0.0,1.0
2004-12-31,39.41,40.0,39.41,39.5,7900,13.156693131465,13.3536596107232,13.156693131465,13.1867388655892,23663.9250371672,0.0,1.0
2005-01-03,40.01,40.12,39.63,39.63,12400,13.3569980256259,13.3937205895554,13.230138259324,13.230138259324,37143.3760077053,0.0,1.0
2005-01-04,40.05,40.51,39.81,40.41,12500,13.3703516852366,13.5239187707599,13.2902297275723,13.4905346217331,37442.9193626062,0.0,1.0
2005-01-05,39.72,40.03,39.72,39.95,7700,13.2601839934481,13.3636748554313,13.2601839934481,13.3369675362098,23064.8383273655,0.0,1.0
2005-01-06,40.08,40.08,39.6,39.82,6400,13.3803669299447,13.3803669299447,13.220123014616,13.293568142475,19170.7747136543,0.0,1.0
2005-01-07,39.68,40.0,39.6,40.0,8900,13.2468303338374,13.3536596107232,13.220123014616,13.3536596107232,26659.3585861756,0.0,1.0
2005-01-10,38.82,39.95,38.82,39.61,11100,12.9597266522069,13.3369675362098,12.9597266522069,13.2234614295187,33249.3123939942,0.0,1.0
2005-01-11,38.85,39.11,38.65,39.1,5700,12.9697418969149,13.0565406843846,12.9029735988613,13.0532022694819,17073.9712293484,0.0,1.0
2005-01-12,37.8,38.17,37.4,38.05,8300,12.8528973753211,12.9787061591536,12.7168878792859,12.9379033103431,24410.060303011,0.7,1.0
2005-01-13,37.21,37.9,37.2,37.9,9700,12.6522833686693,12.8868997493299,12.6488831312684,12.8868997493299,28527.4198721935,0.0,1.0
2005-01-14,37.45,38.0,37.31,37.4,6200,12.7338890662903,12.9209021233387,12.686285742678,12.7168878792859,18234.0209492372,0.0,1.0
2005-01-18,37.11,37.37,36.94,37.25,10300,12.6182809946605,12.7066871670833,12.5604769588455,12.6658843182728,30292.0025447004,0.0,1.0
2005-01-19,36.6,37.2,36.37,37.2,5500,12.4448688872157,12.6488831312684,12.3666634269954,12.6488831312684,16175.3411646458,0.0,1.0
2005-01-20,36.75,36.85,36.45,36.5,8300,12.4958724482288,12.5298748222376,12.3938653262025,12.4108665132069,24410.0603030111,0.0,1.0
2005-01-21,36.55,37.0,36.4,37.0,8500,12.4278677002113,12.5808783832508,12.3768641391981,12.5808783832508,24998.2545271799,0.0,1.0
2005-01-24,36.3,36.84,36.3,36.65,2400,12.3428617651893,12.5264745848367,12.3428617651893,12.4618700742201,7058.33069002729,0.0,1.0
2005-01-25,36.69,37.4,36.5,36.5,4700,12.4754710238236,12.7168878792859,12.4108665132069,12.4108665132069,13822.5642679701,0.0,1.0
2005-01-26,36.59,36.69,36.01,36.69,10700,12.4414686498148,12.4754710238236,12.2442548805638,12.4754710238236,31468.3909930383,0.0,1.0
2005-01-27,36.6,36.6,36.43,36.45,1200,12.4448688872157,12.4448688872157,12.3870648514007,12.3938653262025,3529.16534501363,0.0,1.0
2005-01-28,35.78,36.85,35.35,36.85,13800,12.1660494203436,12.5298748222376,12.0198392121058,12.5298748222376,40585.4014676569,0.0,1.0
2005-01-31,37.25,37.4,35.95,35.95,5400,12.6658843182728,12.7168878792859,12.2238534561586,12.2238534561586,15881.2440525614,0.0,1.0
2005-02-01,37.3,37.3,36.81,37.1,6100,12.6828855052772,12.6828855052772,12.5162738726341,12.6148807572596,17939.9238371526,0.0,1.0
2005-02-02,37.17,37.27,36.87,37.2,3600,12.6386824190657,12.6726847930745,12.5366752970394,12.6488831312684,10587.496035041,0.0,1.0
2005-02-03,36.9,37.08,36.83,37.07,2700,12.546876009242,12.6080802824578,12.5230743474359,12.604680045057,7940.62202628071,0.0,1.0
2005-02-04,37.29,37.29,36.8,36.8,3000,12.6794852678763,12.6794852678763,12.5128736352332,12.5128736352332,8822.91336253409,0.0,1.0
2005-02-07,37.2,37.38,37.14,37.19,2800,12.6488831312684,12.7100874044842,12.6284817068631,12.6454828938675,8234.71913836515,0.0,1.0
2005-02-08,37.36,37.36,37.2,37.2,800,12.7032869296824,12.7032869296824,12.6488831312684,12.6488831312684,2352.77689667577,0.0,1.0
2005-02-09,37.15,37.4,37.11,37.4,6900,12.631881944264,12.7168878792859,12.6182809946605,12.7168878792859,20292.7007338284,0.0,1.0
2005-02-10,36.0,37.06,35.84,37.06,18300,12.2408546431629,12.6012798076561,12.1864508447489,12.6012798076561,53819.7715114582,0.0,1.0
2005-02-11,37.04,37.04,35.88,35.9,13700,12.5944793328543,12.5944793328543,12.2000517943524,12.2068522691542,40291.3043555725,0.0,1.0
2005-02-14,36.7,36.93,36.6,36.93,2100,12.4788712612244,12.5570767214447,12.4448688872157,12.5570767214447,6176.0393537739,0.0,1.0
2005-02-15,36.3,36.52,36.2,36.52,4200,12.3428617651893,12.4176669880086,12.3088593911805,12.4176669880086,12352.0787075478,0.0,1.0
2005-02-16,36.4,36.5,36.2,36.2,1600,12.3768641391981,12.4108665132069,12.3088593911805,12.3088593911805,4705.55379335152,0.0,1.0
2005-02-17,36.05,36.4,36.05,36.4,1400,12.2578558301673,12.3768641391981,12.2578558301673,12.3768641391981,4117.35956918259,0.0,1.0
2005-02-18,36.4,36.57,35.7,36.15,7900,12.3768641391981,12.434668175013,12.1388475211366,12.2918582041761,23233.6718546731,0.0,1.0
2005-02-22,35.84,36.35,35.52,36.2,15300,12.1864508447489,12.3598629521937,12.0776432479208,12.3088593911805,44996.8581489239,0.0,1.0
2005-02-23,35.85,35.85,35.85,35.85,300,12.1898510821498,12.1898510821498,12.1898510821498,12.1898510821498,882.291336253408,0.0,1.0
2005-02-24,35.1,35.5,35.0,35.5,6700,11.9348332770839,12.070842773119,11.9008309030751,12.070842773119,19704.5065096595,0.0,1.0
2005-02-25,35.16,35.19,35.05,35.15,4900,11.9552347014891,11.9654354136918,11.9178320900795,11.9518344640883,14410.7584921391,0.0,1.0
2005-02-28,34.79,35.01,34.67,35.01,5500,11.8294259176566,11.904231140476,11.7886230688461,11.904231140476,16175.3411646459,0.0,1.0
2005-03-01,35.7,35.7,34.89,34.89,3500,12.1388475211366,12.1388475211366,11.8634282916654,11.8634282916654,10293.3989229564,0.0,1.0
2005-03-02,35.92,35.95,35.6,35.6,2200,12.2136527439559,12.2238534561586,12.1048451471278,12.1048451471278,6470.13646585835,0.0,1.0
2005-03-03,35.75,35.93,35.5,35.93,3100,12.155848708141,12.2170529813568,12.070842773119,12.2170529813568,9117.01047461856,0.0,1.0
2005-03-04,36.47,36.47,35.85,35.85,5800,12.4006658010042,12.4006658010042,12.1898510821498,12.1898510821498,17057.6325008993,0.0,1.0
2005-03-07,36.63,36.63,36.25,36.25,5300,12.4550695994183,12.4550695994183,12.3258605781849,12.3258605781849,15587.1469404769,0.0,1.0
2005-03-08,36.25,36.51,36.25,36.5,3800,12.3258605781849,12.4142667506077,12.3258605781849,12.4108665132069,11175.6902592099,0.0,1.0
2005-03-09,36.2,36.44,36.15,36.25,4600,12.3088593911805,12.3904650888016,12.2918582041761,12.3258605781849,13528.4671558856,0.0,1.0
2005-03-10,36.21,36.36,36.2,36.2,4500,12.3122596285814,12.3632631895946,12.3088593911805,12.3088593911805,13234.3700438012,0.0,1.0
2005-03-11,36.38,36.38,36.15,36.21,1900,12.3700636643963,12.3700636643963,12.2918582041761,12.3122596285814,5587.84512960495,0.0,1.0
2005-03-14,36.45,36.45,36.25,36.38,8200,12.3938653262025,12.3938653262025,12.3258605781849,12.3700636643963,24115.9631909265,0.0,1.0
2005-03-15,36.61,36.65,36.5,36.65,9900,12.4482691246165,12.4618700742201,12.4108665132069,12.4618700742201,29115.6140963626,0.0,1.0
2005-03-16,36.32,36.5,36.32,36.5,1100,12.3496622399911,12.4108665132069,12.3496622399911,12.4108665132069,3235.06823292916,0.0,1.0
2005-03-17,36.41,36.44,36.41,36.42,2200,12.380264376599,12.3904650888016,12.380264376599,12.3836646139998,6470.13646585833,0.0,1.0
2005-03-18,36.46,36.6,36.44,36.6,26400,12.3972655636034,12.4448688872157,12.3904650888016,12.4448688872157,77641.6375902999,0.0,1.0
2005-03-21,36.81,36.91,36.34,36.34,4400,12.5162738726341,12.5502762466429,12.3564627147928,12.3564627147928,12940.2729317167,0.0,1.0
2005-03-22,36.82,37.0,36.82,36.98,7500,12.519674110035,12.5808783832508,12.519674110035,12.574077908449,22057.2834063352,0.0,1.0
2005-03-23,36.52,36.77,36.3,36.72,13400,12.4176669880086,12.5026729230306,12.3428617651893,12.4856717360262,39409.0130193191,0.0,1.0
2005-03-24,36.21,36.32,35.99,36.02,2300,12.3122596285814,12.3496622399911,12.2374544057621,12.2476551179647,6764.23357794281,0.0,1.0
2005-03-28,36.37,36.37,36.08,36.13,4200,12.3666634269954,12.3666634269954,12.26805654237,12.2850577293744,12352.0787075478,0.0,1.0
2005-03-29,36.31,36.71,36.31,36.54,5000,12.3462620025902,12.4822714986253,12.3462620025902,12.4244674628104,14704.8556042235,0.0,1.0
2005-03-30,35.9,36.3,35.9,36.3,2400,12.2068522691542,12.3428617651893,12.2068522691542,12.3428617651893,7058.33069002726,0.0,1.0
2005-03-31,35.35,35.81,35.15,35.8,6300,12.0198392121058,12.1762501325463,11.9518344640883,12.1728498951454,18528.1180613217,0.0,1.0
2005-04-01,34.71,35.47,34.7,35.45,9900,11.8022240184496,12.0606420609164,11.7988237810487,12.0538415861146,29115.6140963626,0.0,1.0
2005-04-04,34.11,34.61,34.1,34.61,3800,11.5982097743969,11.7682216444408,11.594809536996,11.7682216444408,11175.6902592099,0.0,1.0
2005-04-05,33.75,34.02,33.64,34.02,5600,11.4758012279653,11.567607637789,11.4383986165556,11.567607637789,16469.4382767303,0.0,1.0
2005-04-06,34.1,34.18,33.85,33.85,9900,11.594809536996,11.622011436203,11.509803601974,11.509803601974,29115.6140963626,0.0,1.0
2005-04-07,34.2,34.2,34.1,34.15,600,11.6288119110048,11.6288119110048,11.594809536996,11.6118107240004,1764.58267250682,0.0,1.0
2005-04-08,34.1,34.35,34.1,34.27,4300,11.594809536996,11.679815472018,11.594809536996,11.6526135728109,12646.1758196322,0.0,1.0
2005-04-11,33.75,34.0,33.65,34.0,8100,11.4758012279653,11.5608071629872,11.4417988539565,11.5608071629872,23821.866078842,0.0,1.0
2005-04-12,34.2,34.2,33.53,33.65,3200,11.6288119110048,11.6288119110048,11.4009960051459,11.4417988539565,9411.10758670304,0.0,1.0
2005-04-13,33.39,33.75,33.39,33.75,4300,11.4213974295512,11.5445391808132,11.4213974295512,11.5445391808132,12570.8785536624,0.2,1.0
2005-04-14,33.02,33.45,33.01,33.35,5300,11.2948350740875,11.4419210547615,11.2914144698857,11.4077150127443,15494.3386824211,0.0,1.0
2005-04-15,33.22,33.45,32.93,33.02,9700,11.3632471581219,11.4419210547615,11.264049636272,11.2948350740875,28357.5632489594,0.0,1.0
2005-04-18,33.09,33.24,33.01,33.12,4000,11.3187793034995,11.3700883665254,11.2914144698857,11.3290411161047,11693.8405150348,0.0,1.0
2005-04-19,33.18,33.2,32.95,33.0,5900,11.349564741315,11.3564059497185,11.2708908446754,11.287993865684,17248.4147596764,0.0,1.0
2005-04-20,32.8,33.1,32.8,33.1,5500,11.2195817816496,11.3221999077013,11.2195817816496,11.3221999077013,16079.0307081728,0.0,1.0
2005-04-21,33.66,33.66,32.79,32.95,6500,11.5137537429977,11.5137537429977,11.2161611774479,11.2708908446754,19002.4908369315,0.0,1.0
2005-04-22,34.8,34.8,33.24,33.35,12300,11.9037026219941,11.9037026219941,11.3700883665254,11.4077150127443,35958.5595837319,0.0,1.0
2005-04-25,34.66,34.9,34.65,34.9,3200,11.85581416317,11.9379086640113,11.8523935589682,11.9379086640113,9355.07241202779,0.0,1.0
2005-04-26,34.0,35.08,34.0,34.75,4500,11.6300542858563,11.9994795396423,11.6300542858563,11.8865996009855,13155.5705794141,0.0,1.0
2005-04-27,33.74,34.53,33.74,33.95,1600,11.5411185766115,11.8113463085476,11.5411185766115,11.6129512648477,4677.53620601391,0.0,1.0
2005-04-28,33.42,33.84,33.42,33.84,3600,11.4316592421564,11.5753246186287,11.4316592421564,11.5753246186287,10524.4564635313,0.0,1.0
2005-04-29,32.51,33.365,32.51,33.365,8800,11.1203842597996,11.4128459190469,11.1203842597996,11.4128459190469,25726.4491330766,0.0,1.0
2005-05-02,31.18,32.67,30.92,32.6,13200,10.6654439009705,11.1751139270272,10.5765081917258,11.1511696976151,38589.673699615,0.0,1.0
2005-05-03,30.78,31.38,29.99,31.35,12700,10.5286197329016,10.733855985005,10.2583920009656,10.7235941723998,37127.9436352356,0.0,1.0
2005-05-04,31.9,31.9,30.98,30.98,5700,10.9117274034946,10.9117274034946,10.5970318169361,10.5970318169361,16663.7227339245,0.0,1.0
2005-05-05,31.8,32.1,31.6,31.75,6800,10.8775213614773,10.980139487529,10.8091092774429,10.8604183404687,19879.5288755592,0.0,1.0
2005-05-06,31.7,31.99,31.64,31.9,5600,10.8433153194601,10.9425128413101,10.8227916942498,10.9117274034946,16371.3767210487,0.0,1.0
2005-05-09,31.71,31.8,31.51,31.6,4300,10.8467359236618,10.8775213614773,10.7783238396274,10.8091092774429,12570.8785536624,0.0,1.0
2005-05-10,31.5,31.61,30.81,31.61,5800,10.7749032354257,10.8125298816446,10.5388815455068,10.8125298816446,16956.0687468004,0.0,1.0
2005-05-11,31.65,31.8,30.79,31.4,5900,10.8262122984515,10.8775213614773,10.5320403371034,10.7406971934084,17248.4147596763,0.0,1.0
2005-05-12,31.5,32.05,31.04,31.73,4800,10.7749032354257,10.9630364665204,10.6175554421464,10.8535771320653,14032.6086180417,0.0,1.0
2005-05-13,30.6,31.56,29.99,31.4,6300,10.4670488572706,10.795426860636,10.2583920009656,10.7406971934084,18417.7988111799,0.0,1.0
2005-05-16,30.8,31.0,30.54,30.54,5200,10.5354609413051,10.6038730253395,10.4465252320603,10.4465252320603,15201.9926695452,0.0,1.0
2005-05-17,31.07,31.07,30.1,30.2,8200,10.6278172547516,10.6278172547516,10.2960186471845,10.3302246892017,23972.3730558213,0.0,1.0
2005-05-18,32.4,32.5,31.23,31.3,14000,11.0827576135807,11.1169636555979,10.6825469219792,10.7064911513912,40928.4418026217,0.0,1.0
2005-05-19,33.3,33.4,32.3,32.3,6600,11.3906119917357,11.4248180337529,11.0485515715635,11.0485515715635,19294.8368498074,0.0,1.0
2005-05-20,32.95,33.4,32.75,33.4,5600,11.2708908446754,11.4248180337529,11.202478760641,11.4248180337529,16371.3767210487,0.0,1.0
2005-05-23,33.1,33.5,32.93,33.19,4900,11.3221999077013,11.4590240757701,11.264049636272,11.3529853455168,14324.9546309175,0.0,1.0
2005-05-24,33.24,33.4,32.9,32.9,2300,11.3700883665254,11.4248180337529,11.2537878236668,11.2537878236668,6723.95829614498,0.0,1.0
2005-05-25,33.11,33.6,33.03,33.2,5400,11.325620511903,11.4932301177874,11.2982556782892,11.3564059497185,15786.6846952969,0.0,1.0
2005-05-26,33.71,33.8,33.17,33.17,2400,11.5308567640063,11.5616422018218,11.3461441371133,11.3461441371133,7016.30430902088,0.0,1.0
2005-05-27,34.43,34.47,33.77,33.77,1800,11.7771402665303,11.7908226833372,11.5513803892167,11.5513803892167,5262.22823176567,0.0,1.0
2005-05-31,34.43,34.8,34.15,34.64,7700,11.7771402665303,11.9037026219941,11.6813633488821,11.8489729547665,22510.642991442,0.0,1.0
2005-06-01,34.44,34.68,34.0,34.5,4400,11.7805608707321,11.8626553715734,11.6300542858563,11.8010844959424,12863.2245665382,0.0,1.0
2005-06-02,34.08,34.51,33.9,34.34,3700,11.6574191194701,11.8045051001441,11.595848243839,11.7463548287148,10816.8024764071,0.0,1.0
2005-06-03,34.0,34.2,33.6,34.2,3000,11.6300542858563,11.6984663698907,11.4932301177874,11.6984663698907,8770.38038627607,0.0,1.0
2005-06-06,34.25,34.3,33.9,34.0,1900,11.7155693908993,11.7326724119079,11.595848243839,11.6300542858563,5554.57424464154,0.0,1.0
2005-06-07,33.53,34.3,33.53,34.25,3000,11.4692858883753,11.7326724119079,11.4692858883753,11.7155693908993,8770.3803862761,0.0,1.0
2005-06-08,32.4,33.44,32.4,33.44,3200,11.0827576135807,11.4385004505598,11.0827576135807,11.4385004505598,9355.07241202781,0.0,1.0
2005-06-09,32.25,32.35,32.05,32.25,7000,11.0314485505548,11.0656545925721,10.9630364665204,11.0314485505548,20464.220901311,0.0,1.0
2005-06-10,32.1,32.15,31.78,32.15,50100,10.980139487529,10.9972425085376,10.8706801530739,10.9972425085376,146465.352450811,0.0,1.0
2005-06-13,32.02,32.25,31.75,32.0,4800,10.9527746539152,11.0314485505548,10.8604183404687,10.9459334455118,14032.6086180418,0.0,1.0
2005-06-14,32.73,33.0,32.2,32.2,9400,11.1956375522375,11.287993865684,11.0143455295462,11.0143455295462,27480.5252103318,0.0,1.0
2005-06-15,32.78,33.17,32.77,32.97,7500,11.2127405732461,11.3461441371133,11.2093199690444,11.2777320530789,21925.9509656903,0.0,1.0
2005-06-16,32.88,32.88,32.6,32.6,3200,11.2469466152634,11.2469466152634,11.1511696976151,11.1511696976151,9355.07241202779,0.0,1.0
2005-06-17,33.18,33.35,33.0,33.0,20100,11.349564741315,11.4077150127443,11.287993865684,11.287993865684,58761.54858805,0.0,1.0
2005-06-20,33.1,33.44,32.98,33.23,4000,11.3221999077013,11.4385004505598,11.2811526572806,11.3666677623236,11693.8405150347,0.0,1.0
2005-06-21,33.05,33.7,32.87,32.95,7800,11.3050968866926,11.5274361598046,11.2435260110616,11.2708908446754,22802.9890043179,0.0,1.0
2005-06-22,33.1,33.47,33.1,33.25,4100,11.3221999077013,11.448762263165,11.3221999077013,11.3735089707271,11986.1865279106,0.0,1.0
2005-06-23,32.25,33.9,32.25,33.1,7600,11.0314485505548,11.595848243839,11.0314485505548,11.3221999077013,22218.2969785662,0.0,1.0
2005-06-24,32.59,32.59,32.07,32.25,26500,11.1477490934134,11.1477490934134,10.9698776749238,11.0314485505548,77471.6934121055,0.0,1.0
2005-06-27,32.7,32.74,32.41,32.47,4500,11.1853757396324,11.1990581564392,11.0861782177824,11.1067018429927,13155.5705794141,0.0,1.0
2005-06-28,32.8,32.9,32.65,32.9,6900,11.2195817816496,11.2537878236668,11.1682727186237,11.2537878236668,20171.874888435,0.0,1.0
2005-06-29,33.11,33.25,32.9,32.9,6500,11.325620511903,11.3735089707271,11.2537878236668,11.2537878236668,19002.4908369315,0.0,1.0
2005-06-30,32.75,33.34,32.25,33.21,12600,11.202478760641,11.4042944085426,11.0314485505548,11.3598265539202,36835.5976223595,0.0,1.0
2005-07-01,33.14,33.32,32.93,32.93,3900,11.3358823245081,11.3974532001391,11.264049636272,11.264049636272,11401.494502159,0.0,1.0
2005-07-05,33.96,33.96,32.9,33.0,11400,11.6163718690494,11.6163718690494,11.2537878236668,11.287993865684,33327.4454678491,0.0,1.0
2005-07-06,34.25,34.44,33.96,33.96,4600,11.7155693908993,11.7805608707321,11.6163718690494,11.6163718690494,13447.91659229,0.0,1.0
2005-07-07,34.35,34.45,33.95,34.05,7400,11.7497754329166,11.7839814749338,11.6129512648477,11.6471573068649,21633.6049528143,0.0,1.0
2005-07-08,35.5,35.52,34.48,34.48,9700,12.1431449161146,12.1499861245181,11.7942432875389,11.7942432875389,28357.5632489594,0.0,1.0
2005-07-11,37.15,37.47,35.7,35.7,17900,12.7075446093988,12.817003943854,12.2115570001491,12.2115570001491,52329.9363047808,0.0,1.0
2005-07-12,37.3,37.3,37.05,37.15,5300,12.7588536724247,12.7588536724247,12.6733385673816,12.7075446093988,15494.3386824211,0.0,1.0
2005-07-13,36.62,37.12,36.6,37.0,2400,12.594664670742,12.7666289617134,12.5877860991031,12.7253575318802,6978.1929330892,0.2,1.0
2005-07-14,36.11,37.1,36.09,36.82,4200,12.4192610939512,12.7597503900745,12.4123825223124,12.6634503871305,12211.8376329061,0.0,1.0
2005-07-15,36.1,36.1,35.89,35.9,13700,12.4158218081318,12.4158218081318,12.3435968059238,12.3470360917432,39833.8513263841,0.0,1.0
2005-07-18,36.49,36.75,35.98,35.98,9800,12.5499539550894,12.6393753863946,12.3745503782987,12.3745503782987,28494.2878101143,0.0,1.0
2005-07-19,36.64,37.08,36.53,36.59,8800,12.6015432423809,12.7528718184356,12.5637110983672,12.5843468132837,25586.707421327,0.0,1.0
2005-07-20,37.96,38.0,36.47,36.54,9000,13.0555289705452,13.0692861138229,12.5430753834506,12.5671503841866,26168.2234990845,0.0,1.0
2005-07-21,37.3,38.3,37.21,38.0,6500,12.828536106463,13.1724646884057,12.7975825340882,13.0692861138229,18899.2725271166,0.0,1.0
2005-07-22,38.22,38.22,36.52,37.2,16900,13.1449504018503,13.1449504018503,12.5602718125477,12.7941432482688,49138.1085705032,0.0,1.0
2005-07-25,38.01,38.62,38.0,38.25,9500,13.0727253996424,13.2825218346274,13.0692861138229,13.1552682593086,27622.013693478,0.0,1.0
2005-07-26,38.53,39.0,38.0,38.1,4400,13.2515682622526,13.4132146957656,13.0692861138229,13.1036789720172,12793.3537106635,0.0,1.0
2005-07-27,38.01,38.47,37.73,38.47,3600,13.0727253996424,13.230932547336,12.9764253966984,13.230932547336,10467.2893996338,0.0,1.0
2005-07-28,38.94,39.0,38.0,38.1,4800,13.3925789808491,13.4132146957656,13.0692861138229,13.1036789720172,13956.3858661784,0.0,1.0
2005-07-29,38.31,39.33,38.17,39.15,10900,13.1759039742252,13.5267111278067,13.1277539727532,13.4648039830571,31692.62623778,0.0,1.0
2005-08-01,38.84,39.0,38.41,38.41,5300,13.3581861226548,13.4132146957656,13.2102968324194,13.2102968324194,15410.176060572,0.0,1.0
2005-08-02,39.2,39.2,38.7,38.79,5000,13.4820004121542,13.4820004121542,13.3100361211828,13.3409896935577,14537.9019439358,0.0,1.0
2005-08-03,38.62,39.1,38.14,39.1,14600,13.2825218346274,13.4476075539599,13.1174361152949,13.4476075539599,42450.6736762927,0.0,1.0
2005-08-04,36.91,38.5,36.56,38.5,7600,12.6944039595054,13.2412504047943,12.5740289558254,13.2412504047943,22097.6109547824,0.0,1.0
2005-08-05,36.98,36.98,36.72,36.81,13500,12.7184789602414,12.7184789602414,12.6290575289363,12.6600111013111,39252.3352486267,0.0,1.0
2005-08-08,36.7,37.1,36.5,37.1,7700,12.6221789572974,12.7597503900745,12.5533932409089,12.7597503900745,22388.3689936612,0.0,1.0
2005-08-09,36.57,36.85,36.5,36.85,7600,12.5774682416449,12.6737682445888,12.5533932409089,12.6737682445888,22097.6109547824,0.0,1.0
2005-08-10,36.85,36.98,36.66,36.8,10200,12.6737682445888,12.7184789602414,12.6084218140197,12.6565718154917,29657.3199656291,0.0,1.0
2005-08-11,36.74,36.79,36.62,36.75,20400,12.6359361005751,12.6531325296723,12.594664670742,12.6393753863946,59314.6399312583,0.0,1.0
2005-08-12,36.2,36.75,36.1,36.64,12100,12.4502146663261,12.6393753863946,12.4158218081318,12.6015432423809,35181.7227043246,0.0,1.0
2005-08-15,36.3,36.35,36.1,36.3,5200,12.4846075245203,12.5018039536175,12.4158218081318,12.4846075245203,15119.4180216933,0.0,1.0
2005-08-16,36.11,36.26,36.1,36.2,9300,12.4192610939512,12.4708503812426,12.4158218081318,12.4502146663261,27040.4976157207,0.0,1.0
2005-08-17,36.46,36.88,36.0,36.0,7700,12.5396360976312,12.6840861020471,12.3814289499375,12.3814289499375,22388.3689936611,0.0,1.0
2005-08-18,36.05,36.42,36.05,36.42,15200,12.3986253790347,12.5258789543535,12.3986253790347,12.5258789543535,44195.2219095648,0.0,1.0
2005-08-19,36.1,36.25,36.1,36.2,1300,12.4158218081318,12.4674110954232,12.4158218081318,12.4502146663261,3779.85450542331,0.0,1.0
2005-08-22,36.16,36.2,36.05,36.2,2500,12.4364575230484,12.4502146663261,12.3986253790347,12.4502146663261,7268.95097196789,0.0,1.0
2005-08-23,36.2,36.4,36.1,36.1,5000,12.4502146663261,12.5190003827146,12.4158218081318,12.4158218081318,14537.9019439358,0.0,1.0
2005-08-24,36.15,36.32,36.15,36.25,4400,12.4330182372289,12.4914860961592,12.4330182372289,12.4674110954232,12793.3537106636,0.0,1.0
2005-08-25,36.15,36.25,36.15,36.15,3400,12.4330182372289,12.4674110954232,12.4330182372289,12.4330182372289,9885.77332187638,0.0,1.0
2005-08-26,36.15,36.16,36.08,36.08,4700,12.4330182372289,12.4364575230484,12.4089432364929,12.4089432364929,13665.6278272997,0.0,1.0
2005-08-29,36.69,36.69,36.05,36.05,5600,12.618739671478,12.618739671478,12.3986253790347,12.3986253790347,16282.4501772081,0.0,1.0
2005-08-30,36.74,36.79,36.67,36.79,4300,12.6359361005751,12.6531325296723,12.6118610998391,12.6531325296723,12502.5956717848,0.0,1.0
2005-08-31,38.01,38.1,36.7,36.7,10200,13.0727253996424,13.1036789720172,12.6221789572974,12.6221789572974,29657.319965629,0.0,1.0
2005-09-01,38.11,38.16,37.65,37.9,9600,13.1071182578366,13.1243146869338,12.948911110143,13.0348932556287,27912.7717323569,0.0,1.0
2005-09-02,38.6,38.6,38.19,38.2,8800,13.2756432629886,13.2756432629886,13.1346325443921,13.1380718302115,25586.707421327,0.0,1.0
2005-09-06,39.45,39.45,38.75,38.75,5500,13.5679825576399,13.5679825576399,13.32723255028,13.32723255028,15991.6921383294,0.0,1.0
2005-09-07,39.4,39.55,39.12,39.55,7900,13.5507861285427,13.6023754158341,13.4544861255988,13.6023754158341,22969.8850714187,0.0,1.0
2005-09-08,39.3,39.35,39.15,39.25,6400,13.5163932703485,13.5335896994456,13.4648039830571,13.4991968412513,18608.5144882378,0.0,1.0
2005-09-09,39.12,39.37,39.12,39.2,1900,13.4544861255988,13.5404682710844,13.4544861255988,13.4820004121542,5524.4027386956,0.0,1.0
2005-09-12,39.82,39.9,39.03,39.03,6800,13.6952361329587,13.7227504195141,13.4235325532239,13.4235325532239,19771.5466437527,0.0,1.0
2005-09-13,39.43,39.75,39.25,39.75,7500,13.561103986001,13.6711611322227,13.4991968412513,13.6711611322227,21806.8529159038,0.0,1.0
2005-09-14,38.73,39.55,38.73,39.5,3200,13.3203539786411,13.6023754158341,13.3203539786411,13.585178986737,9304.25724411894,0.0,1.0
2005-09-15,38.51,38.66,38.31,38.65,7800,13.2446896906137,13.2962789779051,13.1759039742252,13.2928396920857,22679.1270325399,0.0,1.0
2005-09-16,39.25,39.26,38.67,38.75,35700,13.4991968412513,13.5026361270708,13.2997182637246,13.32723255028,103800.619879702,0.0,1.0
2005-09-19,39.34,39.35,39.11,39.2,3500,13.5301504136262,13.5335896994456,13.4510468397793,13.4820004121542,10176.5313607551,0.0,1.0
2005-09-20,38.95,39.49,38.92,39.44,3600,13.3960182666685,13.5817397009176,13.3857004092102,13.5645432718204,10467.2893996338,0.0,1.0
2005-09-21,37.27,38.75,37.25,38.75,10200,12.8182182490048,13.32723255028,12.8113396773659,13.32723255028,29657.319965629,0.0,1.0
2005-09-22,37.74,37.78,37.05,37.15,3600,12.9798646825178,12.9936218257955,12.7425539609774,12.7769468191716,10467.2893996338,0.0,1.0
2005-09-23,38.1,38.13,37.61,37.74,4500,13.1036789720172,13.1139968294755,12.9351539668653,12.9798646825178,13084.1117495423,0.0,1.0
2005-09-26,37.05,38.2,36.95,38.2,10800,12.7425539609774,13.1380718302115,12.7081611027831,13.1380718302115,31401.8681989013,0.0,1.0
2005-09-27,36.95,37.04,36.89,36.95,1700,12.7081611027831,12.7391146751579,12.6875253878665,12.7081611027831,4942.88666093818,0.0,1.0
2005-09-28,36.85,36.88,35.64,36.85,14200,12.6737682445888,12.6840861020471,12.2576146604381,12.6737682445888,41287.6415207778,0.0,1.0
2005-09-29,37.6,37.6,36.95,36.95,11800,12.9317146810459,12.9317146810459,12.7081611027831,12.7081611027831,34309.4485876884,0.0,1.0
2005-09-30,37.67,37.95,37.5,37.5,5400,12.9557896817818,13.0520896847258,12.8973218228516,12.8973218228516,15700.9340994507,0.0,1.0
2005-10-03,37.82,38.15,37.75,37.75,4100,13.0073789690733,13.1208754011143,12.9833039683373,12.9833039683373,11921.0795940273,0.0,1.0
2005-10-04,38.0,38.21,37.53,37.7,8100,13.0692861138229,13.1415111160309,12.9076396803099,12.9661075392401,23551.4011491761,0.0,1.0
2005-10-05,36.16,38.0,36.13,38.0,11600,12.4364575230484,13.0692861138229,12.4261396655901,13.0692861138229,33727.932509931,0.0,1.0
2005-10-06,34.94,36.05,34.68,36.05,10400,12.0168646530782,12.3986253790347,11.9274432217731,12.3986253790347,30238.8360433866,0.0,1.0
2005-10-07,35.15,35.18,34.95,35.05,2700,12.0890896552862,12.0994075127445,12.0203039388977,12.0546967970919,7850.46704972536,0.0,1.0
2005-10-10,33.88,35.01,33.88,35.01,5900,11.652300356219,12.0409396538142,11.652300356219,12.0409396538142,17154.7242938442,0.0,1.0
2005-10-11,33.33,34.03,32.81,34.03,17800,11.4631396361505,11.7038896435104,11.2842967735403,11.7038896435104,51754.9309204115,0.0,1.0
2005-10-12,33.8,33.8,33.15,33.15,12700,11.6935717860521,11.6935717860521,11.4686954055511,11.4686954055511,36709.0575791405,0.2,1.0
2005-10-13,34.53,34.65,33.8,33.8,9100,11.9461252595378,11.987640899015,11.6935717860521,11.6935717860521,26303.3404700929,0.0,1.0
2005-10-14,35.59,35.59,34.62,34.65,3500,12.3128467415856,12.3128467415856,11.9772619891457,11.987640899015,10116.6694115742,0.0,1.0
2005-10-17,34.68,35.86,34.61,35.79,5200,11.9980198088842,12.4062569304091,11.9738023525226,12.3820394740475,15030.4802686245,0.0,1.0
2005-10-18,33.69,34.63,33.65,34.63,9700,11.6555157831981,11.9807216257688,11.6416772367057,11.9807216257688,28037.6266549341,0.0,1.0
2005-10-19,35.68,35.68,33.38,33.6,20800,12.3439834711935,12.3439834711935,11.5482670478822,11.6243790535903,60121.9210744977,0.0,1.0
2005-10-20,34.34,35.6,34.33,35.41,14300,11.8803921636991,12.3163063782087,11.876932527076,12.25057328237,41333.8207387173,0.0,1.0
2005-10-21,35.58,35.58,34.34,34.34,6800,12.3093871049625,12.3093871049625,11.8803921636991,11.8803921636991,19655.2434282013,0.0,1.0
2005-10-24,36.2,36.2,35.65,35.65,4400,12.5238845755943,12.5238845755943,12.3336045613242,12.3336045613242,12718.0986888361,0.0,1.0
2005-10-25,36.0,36.31,35.86,36.1,8000,12.4546918431324,12.5619405784483,12.4062569304091,12.4892882093633,23123.8157978838,0.0,1.0
2005-10-26,34.25,35.99,33.61,35.9,24900,11.8492554340913,12.4512322065093,11.6278386902133,12.4200954769015,71972.8766709131,0.0,1.0
2005-10-27,33.78,34.35,33.78,34.2,6100,11.6866525128059,11.8838518003222,11.6866525128059,11.8319572509758,17631.9095458864,0.0,1.0
2005-10-28,34.0,34.05,33.89,33.95,7000,11.762764518514,11.7800627016294,11.7247085156599,11.7454663353985,20233.3388231482,0.0,1.0
2005-10-31,34.65,35.95,34.0,35.95,17300,11.987640899015,12.437393660017,11.762764518514,12.437393660017,50005.2516629235,0.0,1.0
2005-11-01,34.81,35.09,34.5,34.6,9200,12.0429950849844,12.139864910431,11.9357463496686,11.9703427158995,26592.3881675664,0.0,1.0
2005-11-02,35.3,35.34,34.65,34.65,10000,12.212517279516,12.2263558260083,11.987640899015,11.987640899015,28904.7697473546,0.0,1.0
2005-11-03,35.61,35.77,35.32,35.45,9000,12.3197660148318,12.3751202008013,12.2194365527621,12.2644118288623,26014.2927726193,0.0,1.0
2005-11-04,35.55,35.62,35.4,35.53,6800,12.2990081950933,12.3232256514549,12.2471136457469,12.2920889218471,19655.2434282012,0.0,1.0
2005-11-07,36.0,36.04,35.65,35.65,3600,12.4546918431324,12.4685303896248,12.3336045613242,12.3336045613242,10405.7171090477,0.0,1.0
2005-11-08,35.72,35.85,35.41,35.85,4000,12.3578220176858,12.402797293786,12.25057328237,12.402797293786,11561.9078989419,0.0,1.0
2005-11-09,36.45,36.78,35.8,35.8,10100,12.6103754911716,12.7245434997336,12.3854991106706,12.3854991106706,29193.8174448282,0.0,1.0
2005-11-10,37.01,37.34,36.35,36.35,16500,12.8041151420647,12.9182831506268,12.5757791249407,12.5757791249407,47692.8700831355,0.0,1.0
2005-11-11,37.1,37.18,36.91,36.91,4200,12.8352518716726,12.8629289646573,12.7695187758338,12.7695187758338,12140.003293889,0.0,1.0
2005-11-14,37.06,37.1,36.99,37.08,4400,12.8214133251802,12.8352518716726,12.7971958688186,12.8283325984264,12718.0986888361,0.0,1.0
2005-11-15,36.54,37.0,36.54,37.0,6700,12.6415122207794,12.8006555054417,12.6415122207794,12.8006555054417,19366.1957307277,0.0,1.0
2005-11-16,36.21,36.52,35.91,36.52,6100,12.5273442122174,12.6345929475332,12.4235551135246,12.6345929475332,17631.9095458863,0.0,1.0
2005-11-17,36.31,36.39,36.17,36.21,4000,12.5619405784483,12.589617671433,12.513505665725,12.5273442122174,11561.9078989419,0.0,1.0
2005-11-18,36.11,36.58,36.11,36.55,6900,12.4927478459864,12.6553507672718,12.4927478459864,12.6449718574025,19944.2911256748,0.0,1.0
2005-11-21,36.5,36.5,35.95,36.12,3800,12.627673674287,12.627673674287,12.437393660017,12.4962074826095,10983.8125039948,0.0,1.0
2005-11-22,36.25,36.48,36.25,36.4,9200,12.5411827587097,12.6207544010408,12.5411827587097,12.5930773080561,26592.3881675664,0.0,1.0
2005-11-23,36.1,36.4,36.0,36.25,11100,12.4892882093633,12.5930773080561,12.4546918431324,12.5411827587097,32084.2944195639,0.0,1.0
2005-11-25,36.18,36.18,36.0,36.0,1000,12.5169653023481,12.5169653023481,12.4546918431324,12.4546918431324,2890.47697473547,0.0,1.0
2005-11-28,35.7,36.13,35.7,36.1,6300,12.3509027444396,12.4996671192326,12.3509027444396,12.4892882093633,18210.0049408336,0.0,1.0
2005-11-29,35.45,35.8,35.45,35.75,16500,12.2644118288623,12.3854991106706,12.2644118288623,12.3682009275551,47692.8700831355,0.0,1.0
2005-11-30,35.69,35.7799,35.5,35.7799,2300,12.3474431078166,12.3785452410582,12.2817100119778,12.3785452410582,6648.09704189157,0.0,1.0
2005-12-01,36.25,36.34,35.79,35.79,10000,12.5411827587097,12.5723194883176,12.3820394740475,12.3820394740475,28904.7697473548,0.0,1.0
2005-12-02,36.3,36.39,36.15,36.35,4600,12.5584809418252,12.589617671433,12.5065863924788,12.5757791249407,13296.1940837832,0.0,1.0
2005-12-05,36.03,36.34,36.03,36.2,5800,12.4650707530017,12.5723194883176,12.4650707530017,12.5238845755943,16764.7664534658,0.0,1.0
2005-12-06,36.0,36.25,36.0,36.1,2700,12.4546918431324,12.5411827587097,12.4546918431324,12.4892882093633,7804.2878317858,0.0,1.0
2005-12-07,35.82,36.18,35.75,36.05,4700,12.3924183839168,12.5169653023481,12.3682009275551,12.4719900262479,13585.2417812567,0.0,1.0
2005-12-08,35.9,35.93,35.77,35.82,4700,12.4200954769015,12.4304743867708,12.3751202008013,12.3924183839168,13585.2417812567,0.0,1.0
2005-12-09,36.27,36.48,35.87,35.95,1300,12.5481020319559,12.6207544010408,12.4097165670322,12.437393660017,3757.62006715612,0.0,1.0
2005-12-12,36.14,36.35,36.04,36.22,6000,12.5031267558557,12.5757791249407,12.4685303896248,12.5308038488404,17342.8618484129,0.0,1.0
2005-12-13,36.38,36.38,36.1,36.1,1400,12.5861580348099,12.5861580348099,12.4892882093633,12.4892882093633,4046.66776462967,0.0,1.0
2005-12-14,36.75,36.85,36.27,36.27,4800,12.7141645898643,12.7487609560953,12.5481020319559,12.5481020319559,13874.2894787303,0.0,1.0
2005-12-15,36.03,37.03,35.72,36.85,7900,12.4650707530017,12.8110344153109,12.3578220176858,12.7487609560953,22834.7681004102,0.0,1.0
2005-12-16,35.35,36.3,35.24,36.3,42400,12.2298154626314,12.5584809418252,12.1917594597774,12.5584809418252,122556.223728784,0.0,1.0
2005-12-19,34.35,35.27,34.1,35.27,11000,11.8838518003222,12.2021383696467,11.7973608847449,12.2021383696467,31795.2467220902,0.0,1.0
2005-12-20,33.7,34.3,33.1,34.2,15300,11.6589754198212,11.8665536172067,11.4513972224356,11.8319572509758,44224.2977134527,0.0,1.0
2005-12-21,33.58,34.5,33.36,33.8,15000,11.6174597803441,11.9357463496686,11.541347774636,11.6935717860521,43357.154621032,0.0,1.0
2005-12-22,33.65,34.05,33.58,33.65,5400,11.6416772367057,11.7800627016294,11.6174597803441,11.6416772367057,15608.5756635716,0.0,1.0
2005-12-23,33.75,33.75,33.46,33.65,4000,11.6762736029366,11.6762736029366,11.575944140867,11.6416772367057,11561.9078989419,0.0,1.0
2005-12-27,33.18,33.75,33.18,33.74,11400,11.4790743154204,11.6762736029366,11.4790743154204,11.6728139663135,32951.4375119844,0.0,1.0
2005-12-28,33.26,33.45,33.11,33.25,2600,11.5067514084051,11.5724845042439,11.4548568590587,11.503291771782,7515.24013431225,0.0,1.0
2005-12-29,33.25,33.28,33.1101,33.111,11900,11.503291771782,11.5136706816513,11.454891455425,11.455202822721,34396.6759993522,0.0,1.0
2005-12-30,32.88,33.11,32.88,33.1,11100,11.3752852167276,11.4548568590587,11.3752852167276,11.4513972224356,32084.2944195638,0.0,1.0
2006-01-03,32.66,33.02,32.52,33.02,9700,11.2991732110196,11.4237201294509,11.2507382982963,11.4237201294509,28037.6266549341,0.0,1.0
2006-01-04,32.75,32.94,32.25,32.56,11700,11.3303099406274,11.3960430364662,11.1573281094728,11.2645768447887,33818.5806044051,0.0,1.0
2006-01-05,33.45,33.5,32.85,32.85,8300,11.5724845042439,11.5897826873593,11.3649063068583,11.3649063068583,23990.9588903044,0.0,1.0
2006-01-06,33.9,33.98,33.36,33.55,8200,11.728168152283,11.7558452452678,11.541347774636,11.6070808704748,23701.911192831,0.0,1.0
2006-01-09,34.22,34.24,33.85,34.0,5300,11.838876524222,11.8457957974682,11.7108699691676,11.762764518514,15319.527966098,0.0,1.0
2006-01-10,34.9,34.9,34.3401,34.4,3900,12.0741318145923,12.0741318145923,11.8804267600653,11.9011499834376,11272.8602014683,0.0,1.0
2006-01-11,34.4,34.9,34.34,34.75,9600,11.9772619891457,12.151350099453,11.9563714159088,12.0991236663608,27572.2448335252,0.22,1.0
2006-01-12,33.93,34.63,33.81,34.63,8700,11.8136191654568,12.0573425198871,11.771838018983,12.0573425198871,24987.3468803822,0.0,1.0
2006-01-13,34.12,34.12,33.95,34.05,3200,11.8797726473736,11.8797726473736,11.8205826898691,11.8554003119305,9190.74827784171,0.0,1.0
2006-01-17,33.61,33.85,33.61,33.8,3100,11.7022027748601,11.7857650678076,11.7022027748601,11.7683562567769,8903.53739415916,0.0,1.0
2006-01-18,33.5,33.5,33.26,33.49,5100,11.6639033905924,11.6639033905924,11.5803410976449,11.6604216283863,14647.7550678103,0.0,1.0
2006-01-19,34.1,34.1,33.32,33.32,8300,11.8728091229613,11.8728091229613,11.6012316708818,11.6012316708818,23838.503345652,0.0,1.0
2006-01-20,33.45,34.5,33.45,34.45,3800,11.6464945795617,12.0120796112071,11.6464945795617,11.9946708001764,10914.0135799371,0.0,1.0
2006-01-23,33.95,34.28,33.35,33.35,5900,11.8205826898691,11.9354808426719,11.6116769575002,11.6116769575002,16945.4421372707,0.0,1.0
2006-01-24,34.93,34.95,34.02,34.02,7400,12.1617953860715,12.1687589104838,11.8449550253121,11.8449550253121,21253.605392509,0.0,1.0
2006-01-25,35.35,35.44,34.92,34.92,6200,12.3080293987296,12.339365258585,12.1583136238653,12.1583136238653,17807.0747883184,0.0,1.0
2006-01-26,36.95,36.96,35.55,35.55,9800,12.8651113517132,12.8685931139193,12.3776646428526,12.3776646428526,28146.6666008903,0.0,1.0
2006-01-27,36.74,37.29,36.48,37.0,10300,12.7919943453841,12.9834912667222,12.7014685280243,12.8825201627439,29582.7210193031,0.0,1.0
2006-01-30,36.67,36.92,36.35,36.74,5500,12.767622009941,12.8546660650947,12.6562056193443,12.7919943453841,15796.5986025406,0.0,1.0
2006-01-31,36.5,36.65,36.2,36.59,6600,12.7084320524365,12.7606584855287,12.6039791862521,12.7397679122919,18955.9183230487,0.0,1.0
2006-02-01,36.56,36.56,35.94,36.4,5700,12.7293226256734,12.7293226256734,12.5134533688923,12.6736144303751,16371.0203699056,0.0,1.0
2006-02-02,35.11,36.5,35.0,36.46,16600,12.2244671057821,12.7084320524365,12.1861677215145,12.694505003612,47677.0066913041,0.0,1.0
2006-02-03,34.59,35.0,34.59,35.0,7900,12.0434154710625,12.1861677215145,12.0434154710625,12.1861677215145,22689.6598109217,0.0,1.0
2006-02-06,34.23,34.54,33.95,34.54,5900,11.9180720316412,12.0260066600317,11.8205826898691,12.0260066600317,16945.4421372707,0.0,1.0
2006-02-07,33.89,34.25,33.89,34.21,4500,11.7996921166322,11.9250355560535,11.7996921166322,11.9111085072289,12924.4897657149,0.0,1.0
2006-02-08,34.25,34.4,33.8,33.801,10800,11.9250355560535,11.9772619891457,11.7683562567769,11.7687044329975,31018.7754377158,0.0,1.0
2006-02-09,34.87,35.09,34.45,34.45,8800,12.1409048128346,12.2175035813698,11.9946708001764,11.9946708001764,25274.5577640648,0.0,1.0
2006-02-10,35.33,35.33,34.33,35.0,10600,12.3010658743173,12.3010658743173,11.9528896537026,12.1861677215145,30444.3536703509,0.0,1.0
2006-02-13,34.95,35.63,34.9,35.35,8000,12.1687589104838,12.4055187405018,12.151350099453,12.3080293987296,22976.8706946043,0.0,1.0
2006-02-14,35.0,35.08,34.43,34.8,11100,12.1861677215145,12.2140218191637,11.9877072757641,12.1165324773916,31880.4080887635,0.0,1.0
2006-02-15,34.93,35.0,34.8,34.8,10500,12.1617953860715,12.1861677215145,12.1165324773916,12.1165324773916,30157.1427866681,0.0,1.0
2006-02-16,34.98,35.08,34.82,34.98,11800,12.1792041971022,12.2140218191637,12.1234960018038,12.1792041971022,33890.8842745414,0.0,1.0
2006-02-17,34.4,34.99,34.25,34.99,9600,11.9772619891457,12.1826859593083,11.9250355560535,12.1826859593083,27572.2448335252,0.0,1.0
2006-02-21,33.78,34.35,33.63,34.3,15300,11.7613927323646,11.9598531781149,11.7091662992724,11.9424443670842,43943.2652034307,0.0,1.0
2006-02-22,33.82,33.9,33.55,33.7,7900,11.7753197811891,11.8031738788383,11.6813122016232,11.7335386347154,22689.6598109219,0.0,1.0
2006-02-23,33.75,33.83,33.67,33.82,10600,11.7509474457461,11.7788015433953,11.7230933480969,11.7753197811891,30444.3536703508,0.0,1.0
2006-02-24,33.58,33.7,33.38,33.7,15400,11.6917574882416,11.7335386347154,11.6221222441187,11.7335386347154,44230.4760871135,0.0,1.0
2006-02-27,33.89,33.94,33.65,33.65,9200,11.7996921166322,11.8171009276629,11.7161298236846,11.7161298236846,26423.401298795,0.0,1.0
2006-02-28,33.38,34.25,33.38,33.75,14500,11.6221222441187,11.9250355560535,11.6221222441187,11.7509474457461,41645.5781339703,0.0,1.0
2006-03-01,33.54,33.65,33.3,33.3,8500,11.677830439417,11.7161298236846,11.5942681464695,11.5942681464695,24412.9251130172,0.0,1.0
2006-03-02,33.68,33.84,33.45,33.6,11400,11.7265751103031,11.7822833056014,11.6464945795617,11.6987210126539,32742.0407398112,0.0,1.0
2006-03-03,33.21,33.64,33.21,33.6,10500,11.5629322866142,11.7126480614785,11.5629322866142,11.6987210126539,30157.1427866682,0.0,1.0
2006-03-06,33.13,33.2499,32.81,33.2,9500,11.535078188965,11.5768245178167,11.4236617983683,11.559450524408,27285.0339498427,0.0,1.0
2006-03-07,33.06,33.24,32.86,33.03,7300,11.510705853522,11.5733775732326,11.441070609399,11.5002605669035,20966.3945088264,0.0,1.0
2006-03-08,33.06,33.48,33.0,33.06,9400,11.510705853522,11.6569398661801,11.4898152802851,11.510705853522,26997.8230661601,0.0,1.0
2006-03-09,32.71,33.07,32.6,33.07,14100,11.3888441763068,11.5141876157281,11.3505447920392,11.5141876157281,40496.7345992403,0.0,1.0
2006-03-10,33.27,33.27,32.6,32.7,13000,11.5838228598511,11.5838228598511,11.3505447920392,11.3853624141007,37337.414878732,0.0,1.0
2006-03-13,33.66,34.05,33.27,33.87,13800,11.7196115858908,11.8554003119305,11.5838228598511,11.7927285922199,39635.1019481925,0.0,1.0
2006-03-14,34.26,34.3,33.25,33.56,8000,11.9285173182596,11.9424443670842,11.5768593354388,11.6847939638293,22976.8706946044,0.0,1.0
2006-03-15,34.25,34.66,34.16,34.26,15200,11.9250355560535,12.0677878065055,11.8936996961981,11.9285173182596,43656.0543197482,0.0,1.0
2006-03-16,34.63,34.67,34.22,34.35,7000,12.0573425198871,12.0712695687116,11.914590269435,11.9598531781149,20104.7618577787,0.0,1.0
2006-03-17,35.75,35.75,34.7,34.86,60600,12.4472998869755,12.4472998869755,12.0817148553301,12.1374230506284,174049.795511628,0.0,1.0
2006-03-20,35.31,35.7,35.09,35.7,11600,12.2941023499051,12.4298910759448,12.2175035813698,12.4298910759448,33316.4625071762,0.0,1.0
2006-03-21,33.75,35.1,33.51,35.1,16500,11.7509474457461,12.220985343576,11.6673851527986,12.220985343576,47389.7958076216,0.0,1.0
2006-03-22,34.47,34.47,33.65,33.65,4400,12.0016343245887,12.0016343245887,11.7161298236846,11.7161298236846,12637.2788820324,0.0,1.0
2006-03-23,34.74,34.76,34.25,34.4,10300,12.0956419041547,12.102605428567,11.9250355560535,11.9772619891457,29582.7210193031,0.0,1.0
2006-03-24,38.35,38.7,37.1,38.17,90400,13.3525580605737,13.4744197377889,12.9173377848054,13.2898863408631,259638.63884903,0.0,1.0
2006-03-27,38.6,38.7,38.3,38.5,20600,13.4396021157274,13.4744197377889,13.335149249543,13.4047844936659,59165.4420386063,0.0,1.0
2006-03-28,38.52,38.95,38.12,38.12,22300,13.4117480180782,13.5614637929426,13.2724775298324,13.2724775298324,64048.0270612098,0.0,1.0
2006-03-29,38.63,38.75,38.2,38.35,15300,13.4500474023459,13.4918285488196,13.3003316274815,13.3525580605737,43943.2652034307,0.0,1.0
2006-03-30,38.4,38.75,38.4,38.53,15900,13.3699668716045,13.4918285488196,13.3699668716045,13.4152297802844,45666.5305055261,0.0,1.0
2006-03-31,38.4,38.6,38.1,38.4,28700,13.3699668716045,13.4396021157274,13.2655140054201,13.3699668716045,82429.523616893,0.0,1.0
2006-04-03,38.21,38.53,38.2,38.42,29700,13.3038133896877,13.4152297802844,13.3003316274815,13.3769303960168,85301.6324537186,0.0,1.0
2006-04-04,38.02,38.4,37.96,38.11,41000,13.2376599077709,13.3699668716045,13.216769334534,13.2689957676262,117756.462309847,0.0,1.0
2006-04-05,38.04,38.23,37.9,38.01,17700,13.2446234321832,13.3107769141,13.1958787612971,13.2341781455647,50836.3264118121,0.0,1.0
2006-04-06,38.02,38.07,37.9,38.0,7700,13.2376599077709,13.2550687188016,13.1958787612971,13.2306963833586,22115.2380435567,0.0,1.0
2006-04-07,37.96,38.2,37.9,37.9,15900,13.216769334534,13.3003316274815,13.1958787612971,13.1958787612971,45666.5305055262,0.0,1.0
2006-04-10,38.3,38.3,38.0,38.02,12200,13.335149249543,13.335149249543,13.2306963833586,13.2376599077709,35039.7278092717,0.0,1.0
2006-04-11,38.11,38.4,38.05,38.39,16300,13.2689957676262,13.3699668716045,13.2481051943893,13.3664851093983,46815.3740402564,0.0,1.0
2006-04-12,38.43,38.43,37.83,38.0,6000,13.4570109267581,13.4570109267581,13.2469092729446,13.3064380748584,17134.5628873282,0.22,1.0
2006-04-13,38.65,38.72,38.2,38.33,6500,13.5340481998231,13.5585600594347,13.376471959463,13.4219939844559,18562.4431279389,0.0,1.0
2006-04-17,38.48,38.6,38.3,38.59,8600,13.4745193979093,13.516539728672,13.4114889017652,13.5130380344418,24559.5401385037,0.0,1.0
2006-04-18,38.99,39.0,38.4,38.4,14700,13.6531058036508,13.656607497881,13.4465058440675,13.4465058440675,41979.679073954,0.0,1.0
2006-04-19,38.95,38.99,38.81,38.99,22900,13.6390990267299,13.6531058036508,13.5900753075067,13.6531058036508,65396.9150199692,0.0,1.0
2006-04-20,38.92,38.98,38.81,38.95,19000,13.6285939440392,13.6496041094206,13.5900753075067,13.6390990267299,54259.449143206,0.0,1.0
2006-04-21,39.5,39.71,39.0,39.0,139400,13.8316922093923,13.9052277882271,13.656607497881,13.656607497881,398093.011082259,0.0,1.0
2006-04-24,38.3,39.22,38.3,39.22,10400,13.4114889017652,13.733644770946,13.4114889017652,13.733644770946,29699.9090047022,0.0,1.0
2006-04-25,38.04,38.25,37.55,38.25,13400,13.3204448517793,13.3939804306141,13.1488618344983,13.3939804306141,38267.1904483664,0.0,1.0
2006-04-26,37.9,38.27,37.85,38.1,9100,13.2714211325562,13.4009838190745,13.253912661405,13.3414550171607,25987.4203791144,0.0,1.0
2006-04-27,37.92,38.18,37.7101,37.9,9400,13.2784245210166,13.3694685710025,13.2049239591242,13.2714211325562,26844.1485234809,0.0,1.0
2006-04-28,38.13,38.14,36.97,37.75,8800,13.3519600998514,13.3554617940816,12.9457635691452,13.2188957191028,25130.6922347479,0.0,1.0
2006-05-01,38.18,38.28,38.1,38.15,15800,13.3694685710025,13.4044855133048,13.3414550171607,13.3589634883118,45121.0156032976,0.0,1.0
2006-05-02,38.4,38.5,38.02,38.02,16800,13.4465058440675,13.4815227863697,13.3134414633189,13.3134414633189,47976.7760845188,0.0,1.0
2006-05-03,38.4,38.65,38.35,38.43,35200,13.4465058440675,13.5340481998231,13.4289973729163,13.4570109267581,100522.768938992,0.0,1.0
2006-05-04,38.65,38.65,38.2,38.4,13000,13.5340481998231,13.5340481998231,13.376471959463,13.4465058440675,37124.8862558778,0.0,1.0
2006-05-05,39.03,39.24,38.75,38.75,20600,13.6671125805717,13.7406481594064,13.5690651421254,13.5690651421254,58828.6659131601,0.0,1.0
2006-05-08,39.21,39.29,38.85,38.9,5800,13.7301430767158,13.7581566305576,13.6040820844276,13.6215905555788,16563.4107910839,0.0,1.0
2006-05-09,39.59,39.85,39.21,39.21,4800,13.8632074574644,13.9542515074502,13.7301430767158,13.7301430767158,13707.6503098625,0.0,1.0
2006-05-10,39.54,39.79,39.42,39.59,19000,13.8456989863132,13.9332413420689,13.8036786555505,13.8632074574644,54259.449143206,0.0,1.0
2006-05-11,37.98,39.4,37.95,39.4,18600,13.299434686398,13.7966752670901,13.2889296037073,13.7966752670901,53117.1449507173,0.0,1.0
2006-05-12,36.65,37.98,36.5,37.98,10700,12.8337093537779,13.299434686398,12.7811839403245,13.299434686398,30556.6371490687,0.0,1.0
2006-05-15,37.24,37.4,36.65,36.65,22300,13.0403093133613,13.0963364210449,12.8337093537779,12.8337093537779,63683.4587312362,0.0,1.0
2006-05-16,37.15,37.29,37.1,37.15,2900,13.0087940652892,13.0578177845124,12.9912855941381,13.0087940652892,8281.70539554198,0.0,1.0
2006-05-17,37.0,37.24,36.73,36.91,10800,12.9562686518358,13.0403093133613,12.8617229076197,12.9247534037638,30842.2131971908,0.0,1.0
2006-05-18,37.67,38.0,37.1,37.1,9900,13.190882165261,13.3064380748584,12.9912855941381,12.9912855941381,28272.0287640915,0.0,1.0
2006-05-19,39.75,39.75,37.55,37.55,19700,13.919234565148,13.919234565148,13.1488618344983,13.1488618344983,56258.4814800607,0.0,1.0
2006-05-22,39.73,39.75,38.75,39.65,14700,13.9122311766875,13.919234565148,13.5690651421254,13.8842176228457,41979.6790739541,0.0,1.0
2006-05-23,39.44,39.75,39.3,39.65,13500,13.810682044011,13.919234565148,13.7616583247878,13.8842176228457,38552.7664964883,0.0,1.0
2006-05-24,39.72,39.77,39.12,39.3,15000,13.9087294824573,13.9262379536084,13.6986278286437,13.7616583247878,42836.4072183204,0.0,1.0
2006-05-25,40.0,40.0,39.6,39.92,10200,14.0067769209036,14.0067769209036,13.8667091516946,13.9787633670618,29128.7569084579,0.0,1.0
2006-05-26,39.85,39.97,39.65,39.8,4900,13.9542515074502,13.9962718382129,13.8842176228457,13.9367430362991,13993.2263579847,0.0,1.0
2006-05-30,39.2,39.61,39.04,39.61,20900,13.7266413824855,13.8702108459248,13.6706142748019,13.8702108459248,59685.3940575267,0.0,1.0
2006-05-31,39.07,39.2,39.0,39.05,12300,13.6811193574926,13.7266413824855,13.656607497881,13.6741159690322,35125.8539190228,0.0,1.0
2006-06-01,39.3,39.3,38.9,38.9,14400,13.7616583247878,13.7616583247878,13.6215905555788,13.6215905555788,41122.9509295876,0.0,1.0
2006-06-02,39.76,39.77,39.07,39.07,9900,13.9227362593782,13.9262379536084,13.6811193574926,13.6811193574926,28272.0287640915,0.0,1.0
2006-06-05,38.92,39.64,38.92,39.45,27100,13.6285939440392,13.8807159286155,13.6285939440392,13.8141837382412,77391.1090410991,0.0,1.0
2006-06-06,38.55,38.85,38.22,38.85,10800,13.4990312575209,13.6040820844276,13.3834753479234,13.6040820844276,30842.2131971906,0.0,1.0
2006-06-07,38.71,39.23,38.65,38.65,11500,13.5550583652045,13.7371464651762,13.5340481998231,13.5340481998231,32841.2455340456,0.0,1.0
2006-06-08,39.75,39.95,38.6,38.61,20900,13.919234565148,13.9892684497525,13.516539728672,13.5200414229022,59685.3940575264,0.0,1.0
2006-06-09,39.69,40.0,39.55,39.85,15400,13.8982243997666,14.0067769209036,13.8492006805434,13.9542515074502,43978.711410809,0.0,1.0
2006-06-12,38.54,39.37,38.54,39.2,12300,13.4955295632906,13.7861701843994,13.4955295632906,13.7266413824855,35125.8539190229,0.0,1.0
2006-06-13,39.2,40.21,38.63,38.64,45400,13.7266413824855,14.0803124997384,13.5270448113627,13.5305465055929,129651.52584745,0.0,1.0
2006-06-14,39.85,39.98,39.1,39.1,20300,13.9542515074502,13.9997735324432,13.6916244401833,13.6916244401833,57971.9377687938,0.0,1.0
2006-06-15,40.14,40.25,39.95,39.95,29000,14.0558006401268,14.0943192766593,13.9892684497525,13.9892684497525,82817.0539554194,0.0,1.0
2006-06-16,39.87,40.15,39.81,40.06,113400,13.9612548959107,14.059302334357,13.9402447305293,14.027787086285,323843.238570502,0.0,1.0
2006-06-19,38.25,39.96,38.21,39.96,21800,13.3939804306141,13.9927701439827,13.3799736536932,13.9927701439827,62255.5784906257,0.0,1.0
2006-06-20,38.35,38.45,38.25,38.32,27000,13.4289973729163,13.4640143152186,13.3939804306141,13.4184922902257,77105.5329929771,0.0,1.0
2006-06-21,38.85,39.25,38.28,38.28,16100,13.6040820844276,13.7441498536367,13.4044855133048,13.4044855133048,45977.7437476641,0.0,1.0
2006-06-22,38.72,38.98,38.35,38.7,8800,13.5585600594347,13.6496041094206,13.4289973729163,13.5515566709742,25130.692234748,0.0,1.0
2006-06-23,38.5,38.6,38.25,38.6,7400,13.4815227863697,13.516539728672,13.3939804306141,13.516539728672,21132.6275610381,0.0,1.0
2006-06-26,38.69,38.8,38.26,38.7,13900,13.548054976744,13.5865736132765,13.3974821248443,13.5515566709742,39695.070688977,0.0,1.0
2006-06-27,37.48,38.74,37.42,38.74,13200,13.1243499748867,13.5655634478952,13.1033398095053,13.5655634478952,37696.038352122,0.0,1.0
2006-06-28,38.0,38.31,37.3,37.3,13300,13.3064380748584,13.4149905959954,13.0613194787426,13.0613194787426,37981.6144002442,0.0,1.0
2006-06-29,39.77,39.77,37.92,38.15,23100,13.9262379536084,13.9262379536084,13.2784245210166,13.3589634883118,65968.0671162136,0.0,1.0
2006-06-30,39.9,39.9,39.13,39.8,18000,13.9717599786014,13.9717599786014,13.702129522874,13.9367430362991,51403.6886619844,0.0,1.0
2006-07-03,40.38,40.49,39.6,39.65,15100,14.1398413016522,14.1783599381847,13.8667091516946,13.8842176228457,43121.9832664426,0.0,1.0
2006-07-05,40.21,40.38,39.8,40.2,7400,14.0803124997384,14.1398413016522,13.9367430362991,14.0768108055081,21132.627561038,0.0,1.0
2006-07-06,41.63,41.7,39.93,40.07,24800,14.5775530804304,14.602064940042,13.982265061292,14.0312887805152,70822.85993429,0.0,1.0
2006-07-07,41.49,42.68,40.88,41.63,36800,14.5285293612073,14.9452309746042,14.3149260131635,14.5775530804304,105091.985708946,0.0,1.0
2006-07-10,42.24,42.46,41.25,41.39,19300,14.7911564284742,14.8681937015392,14.4444886996819,14.493512418905,55116.1772875724,0.0,1.0
2006-07-11,43.05,43.38,41.8,42.1,21100,15.0747936611225,15.19034957072,14.6370818823443,14.7421327092511,60256.5461537708,0.0,1.0
2006-07-12,42.56,44.06,42.5,42.85,41700,14.9032106438414,15.4284647783753,14.8822004784601,15.004759776518,119085.212066931,0.0,1.0
2006-07-13,40.65,42.8,40.44,42.55,40400,14.3114243189333,15.0683631205497,14.2374907615661,14.9803469808268,114751.68113263,0.22,1.0
2006-07-14,42.15,42.16,40.3,40.55,24500,14.8395211572703,14.8430418028592,14.1882017233213,14.2762178630441,69589.5095977584,0.0,1.0
2006-07-17,42.0,42.35,41.42,42.15,11900,14.7867114734366,14.9099340690486,14.5825140292796,14.8395211572703,33800.6189474826,0.0,1.0
2006-07-18,42.65,42.65,41.57,42.2,13300,15.015553436716,15.015553436716,14.6353237131133,14.8571243852149,37777.1623530688,0.0,1.0
2006-07-19,43.81,43.94,42.55,42.65,17800,15.4239483250299,15.4697167176858,14.9803469808268,15.015553436716,50558.9090138817,0.0,1.0
2006-07-20,42.65,43.81,42.53,43.81,20800,15.015553436716,15.4239483250299,14.973305689649,15.4239483250299,59080.0734544233,0.0,1.0
2006-07-21,41.23,42.55,40.98,42.55,17400,14.5156217630902,14.9803469808268,14.4276056233674,14.9803469808268,49422.7537551429,0.0,1.0
2006-07-24,42.3,42.3,41.6,41.68,13900,14.892330841104,14.892330841104,14.64588564988,14.6740508145914,39481.3952411772,0.0,1.0
2006-07-25,43.95,44.0,42.35,42.35,18700,15.4732373632747,15.4908405912193,14.9099340690486,14.9099340690486,53115.2583460442,0.0,1.0
2006-07-26,44.0,44.23,43.01,43.8,28100,15.4908405912193,15.5718154397643,15.1422966779168,15.420427679441,79814.9069264085,0.0,1.0
2006-07-27,44.08,44.39,43.59,44.25,22200,15.5190057559306,15.6281457691869,15.3464941220738,15.5788567309421,63056.6168600096,0.0,1.0
2006-07-28,44.5,44.56,43.95,43.95,16900,15.666872870665,15.6879967441984,15.4732373632747,15.4732373632747,48002.5596817189,0.0,1.0
2006-07-31,44.6,44.7,43.65,44.1,17700,15.7020793265541,15.7372857824432,15.3676179956073,15.5260470471084,50274.8701991969,0.0,1.0
2006-08-01,43.83,44.43,43.63,44.43,8400,15.4309896162078,15.6422283515426,15.3605767044295,15.6422283515426,23859.2604335171,0.0,1.0
2006-08-02,43.68,43.97,43.5,43.75,10900,15.3781799323741,15.4802786544525,15.3148083117736,15.4028244514964,30960.2308006353,0.0,1.0
2006-08-03,44.09,44.09,43.3,43.52,12800,15.5225264015195,15.5225264015195,15.2443953999953,15.3218496029514,36356.9682796452,0.0,1.0
2006-08-04,43.8,44.09,43.6,43.9,10000,15.420427679441,15.5225264015195,15.3500147676627,15.4556341353301,28403.8814684728,0.0,1.0
2006-08-07,43.7,43.74,43.25,43.63,11900,15.3852212235519,15.3993038059075,15.2267921720508,15.3605767044295,33800.6189474826,0.0,1.0
2006-08-08,43.22,44.09,43.06,43.95,14300,15.216230235284,15.5225264015195,15.1598999058614,15.4732373632747,40617.5504999162,0.0,1.0
2006-08-09,42.56,43.46,42.56,43.46,7400,14.9838676264157,15.300725729418,14.9838676264157,15.300725729418,21018.8722866699,0.0,1.0
2006-08-10,42.7,42.9,41.51,42.32,18600,15.0331566646605,15.1035695764388,14.6141998395798,14.8993721322818,52831.2195313596,0.0,1.0
2006-08-11,41.74,42.5,41.7,42.32,11000,14.6951746881248,14.9627437528823,14.6810921057692,14.8993721322818,31244.2696153202,0.0,1.0
2006-08-14,42.27,42.8,41.7,41.84,27200,14.8817689043373,15.0683631205497,14.6810921057692,14.730381144014,77258.5575942459,0.0,1.0
2006-08-15,42.44,42.58,42.21,42.58,15800,14.9416198793488,14.9909089175936,14.8606450308038,14.9909089175936,44878.132720187,0.0,1.0
2006-08-16,42.45,42.46,42.13,42.44,9000,14.9451405249377,14.9486611705266,14.8324798660925,14.9416198793488,25563.4933216255,0.0,1.0
2006-08-17,43.35,43.45,42.05,42.05,23800,15.2619986279399,15.297205083829,14.8043147013812,14.8043147013812,67601.2378949654,0.0,1.0
2006-08-18,43.36,43.57,43.07,43.56,12600,15.2655192735288,15.339452830896,15.1634205514503,15.3359321853071,35788.8906502758,0.0,1.0
2006-08-21,42.89,43.23,42.76,43.23,2100,15.1000489308499,15.2197508808729,15.054280538194,15.2197508808729,5964.81510837929,0.0,1.0
2006-08-22,42.6,43.0,42.6,42.77,5800,14.9979502087714,15.1387760323279,14.9979502087714,15.0578011837829,16474.2512517142,0.0,1.0
2006-08-23,41.26,42.7,41.26,42.6,6800,14.526183699857,15.0331566646605,14.526183699857,14.9979502087714,19314.6393985615,0.0,1.0
2006-08-24,41.98,42.0,41.1,41.22,12200,14.7796701822588,14.7867114734366,14.4698533704344,14.5121011175013,34652.7353915367,0.0,1.0
2006-08-25,41.37,41.77,41.33,41.77,4000,14.564910801335,14.7057366248916,14.5508282189794,14.7057366248916,11361.5525873892,0.0,1.0
2006-08-28,41.97,41.99,41.3,41.37,4300,14.7761495366698,14.7831908278477,14.5402662822126,14.564910801335,12213.6690314434,0.0,1.0
2006-08-29,42.9,42.9,41.8,41.99,13600,15.1035695764388,15.1035695764388,14.7162985616583,14.7831908278477,38629.278797123,0.0,1.0
2006-08-30,42.84,43.04,42.73,43.0,11000,15.0824457029053,15.1528586146836,15.0437186014273,15.1387760323279,31244.2696153202,0.0,1.0
2006-08-31,43.5,43.71,42.9,43.07,69600,15.3148083117736,15.3887418691408,15.1035695764388,15.1634205514503,197691.015020571,0.0,1.0
2006-09-01,43.34,43.59,43.05,43.45,9400,15.258477982351,15.3464941220738,15.1563792602725,15.297205083829,26699.6485803644,0.0,1.0
2006-09-05,44.1,44.14,43.38,43.5,7700,15.5260470471084,15.5401296294641,15.2725605647066,15.3148083117736,21870.9887307241,0.0,1.0
2006-09-06,43.95,44.16,43.45,43.7,8200,15.4732373632747,15.5471709206419,15.297205083829,15.3852212235519,23291.1828041477,0.0,1.0
2006-09-07,43.83,44.2,43.74,43.93,7300,15.4309896162078,15.5612535029976,15.3993038059075,15.4661960720969,20734.8334719851,0.0,1.0
2006-09-08,43.64,43.85,43.64,43.75,5200,15.3640973500184,15.4380309073856,15.3640973500184,15.4028244514964,14770.0183636059,0.0,1.0
2006-09-11,44.1,44.37,43.45,43.57,7100,15.5260470471084,15.6211044780091,15.297205083829,15.339452830896,20166.7558426157,0.0,1.0
2006-09-12,44.15,44.74,44.0,44.17,7600,15.543650275053,15.7513683647989,15.4908405912193,15.5506915662308,21586.9499160393,0.0,1.0
2006-09-13,44.12,44.14,43.93,44.05,16900,15.5330883382862,15.5401296294641,15.4661960720969,15.5084438191638,48002.5596817192,0.0,1.0
2006-09-14,44.1,44.1,43.97,44.01,8900,15.5260470471084,15.5260470471084,15.4802786544525,15.4943612368082,25279.4545069408,0.0,1.0
2006-09-15,43.91,44.22,43.61,44.21,43200,15.4591547809191,15.5682947941754,15.3535354132517,15.5647741485865,122704.767943802,0.0,1.0
2006-09-18,43.49,43.86,43.4,43.85,5800,15.3112876661847,15.4415515529745,15.2796018558845,15.4380309073856,16474.2512517142,0.0,1.0
2006-09-19,42.55,43.49,42.17,43.49,5400,14.9803469808268,15.3112876661847,14.8465624484481,15.3112876661847,15338.0959929754,0.0,1.0
2006-09-20,43.36,43.8,42.9,42.9,11500,15.2655192735288,15.420427679441,15.1035695764388,15.1035695764388,32664.4636887438,0.0,1.0
2006-09-21,43.08,43.84,42.96,43.3,5600,15.1669411970392,15.4345102617967,15.1246934499723,15.2443953999953,15906.1736223448,0.0,1.0
2006-09-22,41.29,42.55,41.22,42.55,13700,14.5367456366237,14.9803469808268,14.5121011175013,14.9803469808268,38913.3176118079,0.0,1.0
2006-09-25,42.31,42.5,41.25,41.35,10400,14.8958514866929,14.9627437528823,14.5226630542681,14.5578695101572,29540.0367272118,0.0,1.0
2006-09-26,42.32,42.8,42.26,42.44,7900,14.8993721322818,15.0683631205497,14.8782482587483,14.9416198793488,22439.0663600936,0.0,1.0
2006-09-27,42.7,42.9,41.85,41.95,10600,15.0331566646605,15.1035695764388,14.7339017896029,14.769108245492,30108.1143565813,0.0,1.0
2006-09-28,42.9,43.25,42.61,42.9,5900,15.1035695764388,15.2267921720508,15.0014708543603,15.1035695764388,16758.290066399,0.0,1.0
2006-09-29,40.2,43.0,40.2,42.98,24100,14.1529952674322,15.1387760323279,14.1529952674322,15.1317347411501,68453.3543390193,0.0,1.0
2006-10-02,38.97,40.14,38.9,40.12,17200,13.7199558599958,14.1318713938987,13.6953113408734,14.1248301027209,48854.6761257733,0.0,1.0
2006-10-03,39.3,40.25,38.95,39.01,19500,13.8361371644299,14.1705984953767,13.712914568818,13.7340384423515,55387.5688635222,0.0,1.0
2006-10-04,41.13,41.3,39.23,39.23,12400,14.4804153072011,14.5402662822126,13.8114926453076,13.8114926453076,35220.8130209063,0.0,1.0
2006-10-05,42.08,42.15,41.0,41.13,12800,14.8148766381479,14.8395211572703,14.4346469145452,14.4804153072011,36356.9682796452,0.0,1.0
2006-10-06,41.8,42.1,41.22,41.84,8900,14.7162985616583,14.8219179293257,14.5121011175013,14.730381144014,25279.4545069408,0.0,1.0
2006-10-09,42.21,42.21,41.6,41.7,5700,14.8606450308038,14.8606450308038,14.64588564988,14.6810921057692,16190.2124370295,0.0,1.0
2006-10-10,42.1,42.45,41.97,42.3,8300,14.8219179293257,14.9451405249377,14.7761495366698,14.892330841104,23575.2216188325,0.0,1.0
2006-10-11,41.76,42.19,41.38,42.11,10400,14.7022159793027,14.8536037396259,14.568431446924,14.8254385749146,29540.0367272117,0.0,1.0
2006-10-12,43.4,43.4,42.1,42.1,10700,15.3570560588406,15.3570560588406,14.8970520755112,14.8970520755112,30238.8685839738,0.22,1.0
2006-10-13,44.0,44.22,43.6,43.9,12800,15.569365589608,15.647212417556,15.4278259024297,15.5339806678134,36173.5998013892,0.0,1.0
2006-10-16,44.6,44.93,43.95,44.22,17600,15.7816751203753,15.8984453622974,15.5516731287107,15.647212417556,49738.6997269104,0.0,1.0
2006-10-17,44.14,44.14,43.54,44.0,6500,15.6189044801203,15.6189044801203,15.406594949353,15.569365589608,18369.4061491431,0.0,1.0
2006-10-18,44.2,45.0,43.75,43.9,9000,15.6401354331971,15.9232148075536,15.4809032851215,15.5339806678134,25434.5623603518,0.0,1.0
2006-10-19,44.94,45.0,43.81,43.81,14700,15.9019838544768,15.9232148075536,15.5021342381983,15.5021342381983,41543.1185219082,0.0,1.0
2006-10-20,44.55,45.1,44.41,45.05,8500,15.763982659478,15.9585997293482,15.7144437689657,15.9409072684509,24021.5311181102,0.0,1.0
2006-10-23,44.55,44.95,44.15,44.32,7100,15.763982659478,15.9055223466563,15.6224429722998,15.6825973393506,20065.0436398332,0.0,1.0
2006-10-24,44.75,44.77,43.99,44.3,4100,15.8347525030672,15.8418294874261,15.5658270974285,15.6755203549916,11586.8561863825,0.0,1.0
2006-10-25,44.68,44.75,44.36,44.6,5100,15.809983057811,15.8347525030672,15.6967513080684,15.7816751203753,14412.918670866,0.0,1.0
2006-10-26,44.75,44.95,44.53,44.86,13100,15.8347525030672,15.9055223466563,15.7569056751191,15.8736759170412,37021.4185467343,0.0,1.0
2006-10-27,44.55,44.94,44.55,44.75,3600,15.763982659478,15.9019838544768,15.763982659478,15.8347525030672,10173.8249441408,0.0,1.0
2006-10-30,44.94,44.95,44.45,44.45,5200,15.9019838544768,15.9055223466563,15.7285977376835,15.7285977376835,14695.5249193145,0.0,1.0
2006-10-31,44.4,45.2399,44.4,44.99,19900,15.7109052767862,16.0081032349387,15.7109052767862,15.9196763153741,56238.6434412225,0.0,1.0
2006-11-01,42.9,44.5,42.85,44.5,10000,15.1801314498678,15.7462901985808,15.1624389889705,15.7462901985808,28260.6248448353,0.0,1.0
2006-11-02,42.57,42.86,42.04,42.65,9700,15.0633612079457,15.1659774811499,14.8758211224345,15.0916691453813,27412.8060994903,0.0,1.0
2006-11-03,41.95,42.99,41.76,42.79,6700,14.8439746928194,15.2119778794829,14.7767433414097,15.1412080358937,18934.6186460397,0.0,1.0
2006-11-06,43.13,43.32,42.15,42.15,7000,15.2615167699953,15.3287481214049,14.9147445364085,14.9147445364085,19782.4373913847,0.0,1.0
2006-11-07,42.61,43.73,42.61,42.8,7000,15.0775151766635,15.4738263007626,15.0775151766635,15.1447465280732,19782.4373913848,0.0,1.0
2006-11-08,43.68,43.97,42.61,42.61,5700,15.4561338398653,15.5587501130696,15.0775151766635,15.0775151766635,16108.5561615562,0.0,1.0
2006-11-09,42.95,43.85,42.72,43.73,6300,15.197823910765,15.5162882069161,15.1164385906375,15.4738263007626,17804.1936522463,0.0,1.0
2006-11-10,43.72,43.72,42.9,42.9,5200,15.4702878085832,15.4702878085832,15.1801314498678,15.1801314498678,14695.5249193144,0.0,1.0
2006-11-13,44.12,44.15,43.6,43.6,6100,15.6118274957614,15.6224429722998,15.4278259024297,15.4278259024297,17238.9811553496,0.0,1.0
2006-11-14,45.0,45.0,43.82,44.07,15400,15.9232148075536,15.9232148075536,15.5056727303777,15.5941350348641,43521.3622610465,0.0,1.0
2006-11-15,46.4,46.4,44.78,44.95,17800,16.4186037126775,16.4186037126775,15.8453679796055,15.9055223466563,50303.912223807,0.0,1.0
2006-11-16,47.0,47.0,46.65,46.65,19100,16.6309132434449,16.6309132434449,16.5070660171639,16.5070660171639,53977.7934536355,0.0,1.0
2006-11-17,46.82,46.94,46.15,46.94,11000,16.5672203842146,16.6096822903681,16.3301414081911,16.6096822903681,31086.687329319,0.0,1.0
2006-11-20,46.85,47.27,46.11,46.96,8700,16.577835860753,16.7264525322902,16.3159874394732,16.616759274727,24586.7436150068,0.0,1.0
2006-11-21,46.85,46.95,46.61,46.8,3900,16.577835860753,16.6132207825476,16.4929120484461,16.5601433998557,11021.6436894858,0.0,1.0
2006-11-22,46.78,47.0,46.78,46.92,2600,16.5530664154968,16.6309132434449,16.5530664154968,16.6026053060092,7347.76245965721,0.0,1.0
2006-11-24,46.7,46.9,46.38,46.6,1400,16.5247584780612,16.5955283216503,16.4115267283186,16.4893735562666,3956.48747827695,0.0,1.0
2006-11-27,44.26,46.5,44.22,46.5,9500,15.6613663862738,16.453988634472,15.647212417556,16.453988634472,26847.5936025937,0.0,1.0
2006-11-28,43.9,44.7,43.51,44.3,11300,15.5339806678134,15.8170600421699,15.3959794728146,15.6755203549916,31934.506074664,0.0,1.0
2006-11-29,44.98,45.05,44.1,44.1,6400,15.9161378231947,15.9409072684509,15.6047505114025,15.6047505114025,18086.7999006946,0.0,1.0
2006-11-30,44.91,45.35,44.73,45.0,8700,15.8913683779385,16.0470620338346,15.8276755187083,15.9232148075536,24586.7436150068,0.0,1.0
2006-12-01,43.65,44.85,43.25,44.81,13000,15.445518363327,15.8701374248617,15.3039786761487,15.8559834561439,36738.812298286,0.0,1.0
2006-12-04,44.1,44.65,43.65,43.75,10700,15.6047505114025,15.7993675812726,15.445518363327,15.4809032851215,30238.8685839739,0.0,1.0
2006-12-05,44.33,44.8,44.19,44.2,6100,15.68613583153,15.8524449639645,15.6365969410176,15.6401354331971,17238.9811553496,0.0,1.0
2006-12-06,44.1,44.41,44.08,44.23,6000,15.6047505114025,15.7144437689657,15.5976735270436,15.6507509097354,16956.3749069013,0.0,1.0
2006-12-07,44.2,44.26,44.1,44.2,4900,15.6401354331971,15.6613663862738,15.6047505114025,15.6401354331971,13847.7061739693,0.0,1.0
2006-12-08,44.1,44.23,44.05,44.15,5300,15.6047505114025,15.6507509097354,15.5870580505052,15.6224429722998,14978.1311677628,0.0,1.0
2006-12-11,44.25,44.5,44.15,44.15,1600,15.6578278940944,15.7462901985808,15.6224429722998,15.6224429722998,4521.69997517365,0.0,1.0
2006-12-12,44.25,44.4,44.09,44.32,8700,15.6578278940944,15.7109052767862,15.6012120192231,15.6825973393506,24586.7436150067,0.0,1.0
2006-12-13,44.28,44.59,44.19,44.45,2600,15.6684433706327,15.7781366281959,15.6365969410176,15.7285977376835,7347.76245965722,0.0,1.0
2006-12-14,45.0,45.0,44.35,44.42,5300,15.9232148075536,15.9232148075536,15.6932128158889,15.7179822611451,14978.1311677628,0.0,1.0
2006-12-15,44.8,45.69,44.66,45.0,19300,15.8524449639645,16.1673707679361,15.8029060734521,15.9232148075536,54543.0059505322,0.0,1.0
2006-12-18,44.45,44.7899,44.45,44.55,6100,15.7285977376835,15.8488710868632,15.7285977376835,15.763982659478,17238.9811553496,0.0,1.0
2006-12-19,44.45,44.7,44.45,44.45,5300,15.7285977376835,15.8170600421699,15.7285977376835,15.7285977376835,14978.1311677628,0.0,1.0
2006-12-20,44.44,44.98,44.44,44.58,8000,15.725059245504,15.9161378231947,15.725059245504,15.7745981360164,22608.4998758684,0.0,1.0
2006-12-21,44.78,44.81,44.41,44.55,5100,15.8453679796055,15.8559834561439,15.7144437689657,15.763982659478,14412.9186708661,0.0,1.0
2006-12-22,44.8,44.8,44.55,44.7,3200,15.8524449639645,15.8524449639645,15.763982659478,15.8170600421699,9043.39995034731,0.0,1.0
2006-12-26,45.5,45.5,44.7,44.7,4200,16.1001394165264,16.1001394165264,15.8170600421699,15.8170600421699,11869.4624348309,0.0,1.0
2006-12-27,46.81,46.81,45.13,45.25,8200,16.5636818920352,16.5636818920352,15.9692152058865,16.01167711204,23173.712372765,0.0,1.0
2006-12-28,47.04,47.97,46.71,46.71,9700,16.6450672121627,16.9741469848521,16.5282969702406,16.5282969702406,27412.8060994903,0.0,1.0
2006-12-29,46.12,47.1,45.75,47.1,10100,16.3195259316527,16.6662981652394,16.1886017210128,16.6662981652394,28543.2310932838,0.0,1.0
2007-01-03,45.8,46.29,45.66,45.9,4600,16.2062941819101,16.3796802987035,16.1567552913977,16.2416791037047,12999.8874286243,0.0,1.0
2007-01-04,46.32,46.34,45.4,45.81,8400,16.3902957752418,16.3973727596007,16.0647544947318,16.2098326740896,23738.9248696618,0.0,1.0
2007-01-05,45.19,46.09,44.6,45.4,13900,15.9904461589633,16.3089104551143,15.7816751203753,16.0647544947318,39282.2685343211,0.0,1.0
2007-01-08,44.83,45.6,44.26,45.19,14700,15.8630604405028,16.135524338321,15.6613663862738,15.9904461589633,41543.1185219081,0.0,1.0
2007-01-09,44.85,44.89,44.0,44.72,4600,15.8701374248617,15.8842913935796,15.569365589608,15.8241370265288,12999.8874286243,0.0,1.0
2007-01-10,44.35,44.55,44.27,44.55,6200,15.6932128158889,15.763982659478,15.6649048784533,15.763982659478,17521.587403798,0.0,1.0
2007-01-11,44.37,44.59,44.27,44.27,7000,15.7852136125548,15.8634815186797,15.7496372915889,15.7496372915889,19676.0086764345,0.24,1.0
2007-01-12,44.89,44.89,44.3,44.3,6800,15.9702104815773,15.9702104815773,15.7603101878787,15.7603101878787,19113.8369999649,0.0,1.0
2007-01-16,45.1,45.75,45.01,45.1,12300,16.0449207556056,16.2761668418837,16.0129020667363,16.0449207556056,34573.5581028778,0.0,1.0
2007-01-17,44.98,45.5,44.98,45.05,6900,16.0022291704466,16.1872260394691,16.0022291704466,16.0271325951227,19394.9228381997,0.0,1.0
2007-01-18,43.7,45.0,43.57,45.0,7100,15.5468522620835,16.0093444346397,15.5006030448279,16.0093444346397,19957.0945146693,0.0,1.0
2007-01-19,43.5,43.5,43.0,43.5,7600,15.4756996201518,15.4756996201518,15.2978180153224,15.4756996201518,21362.5237058431,0.0,1.0
2007-01-22,43.4,43.51,42.65,42.65,8200,15.4401232991859,15.4792572522483,15.1733008919419,15.1733008919419,23049.0387352518,0.0,1.0
2007-01-23,43.49,44.14,43.3,43.4,6300,15.4721419880552,15.7033880743333,15.40454697822,15.4401232991859,17708.407808791,0.0,1.0
2007-01-24,44.11,44.35,43.55,43.69,5700,15.6927151780435,15.7780983483616,15.4934877806347,15.5432946299869,16021.8927793824,0.0,1.0
2007-01-25,43.32,44.3499,43.12,44.02,10600,15.4116622424132,15.7780627720407,15.3405096004815,15.6606964891743,29795.0988528865,0.0,1.0
2007-01-26,43.7,43.94,43.3,43.4,5300,15.5468522620835,15.6322354324016,15.40454697822,15.4401232991859,14897.5494264433,0.0,1.0
2007-01-29,43.86,44.07,43.46,43.89,4000,15.6037743756289,15.6784846496572,15.4614690917654,15.6144472719186,11243.4335293911,0.0,1.0
2007-01-30,44.63,44.63,43.57,43.57,6000,15.877712047066,15.877712047066,15.5006030448279,15.5006030448279,16865.1502940868,0.0,1.0
2007-01-31,45.0,45.0,44.04,44.4,6300,16.0093444346397,16.0093444346397,15.6678117533674,15.7958865088445,17708.4078087911,0.0,1.0
2007-02-01,44.86,45.0,44.75,45.0,2900,15.9595375852875,16.0093444346397,15.9204036322251,16.0093444346397,8151.4893088086,0.0,1.0
2007-02-02,44.94,44.98,44.73,44.86,2500,15.9879986420602,16.0022291704466,15.9132883680319,15.9595375852875,7027.14595586948,0.0,1.0
2007-02-05,44.75,45.0,44.5,44.62,7200,15.9204036322251,16.0093444346397,15.8314628298104,15.8741544149695,20238.180352904,0.0,1.0
2007-02-06,44.76,44.99,44.7,44.98,7300,15.9239612643217,16.0057868025432,15.9026154717421,16.0022291704466,20519.2661911388,0.0,1.0
2007-02-07,44.93,44.94,44.65,44.85,6400,15.9844410099636,15.9879986420602,15.8848273112592,15.9559799531909,17989.4936470259,0.0,1.0
2007-02-08,44.77,45.0,44.52,44.94,9300,15.9275188964183,16.0093444346397,15.8385780940036,15.9879986420602,26140.9829558343,0.0,1.0
2007-02-09,44.75,45.0,44.52,44.68,13700,15.9204036322251,16.0093444346397,15.8385780940036,15.895500207549,38508.7598381646,0.0,1.0
2007-02-12,44.51,45.05,44.4,44.9,3400,15.835020461907,16.0271325951227,15.7958865088445,15.9737681136739,9556.91849998247,0.0,1.0
2007-02-13,44.75,44.77,44.55,44.64,3600,15.9204036322251,15.9275188964183,15.8492509902933,15.8812696791626,10119.090176452,0.0,1.0
2007-02-14,44.61,44.99,44.3,44.85,7300,15.8705967828729,16.0057868025432,15.7603101878787,15.9559799531909,20519.2661911388,0.0,1.0
2007-02-15,44.66,44.69,44.4,44.67,5300,15.8883849433558,15.8990578396456,15.7958865088445,15.8919425754524,14897.5494264433,0.0,1.0
2007-02-16,44.74,44.74,44.55,44.65,5900,15.9168460001285,15.9168460001285,15.8492509902933,15.8848273112592,16584.0644558519,0.0,1.0
2007-02-20,44.8,44.8,44.5,44.5,13700,15.938191792708,15.938191792708,15.8314628298104,15.8314628298104,38508.7598381647,0.0,1.0
2007-02-21,44.77,44.83,44.6,44.65,4700,15.9275188964183,15.9488646889978,15.8670391507763,15.8848273112592,13211.0343970346,0.0,1.0
2007-02-22,45.0,45.13,44.6,44.7,8400,16.0093444346397,16.0555936518954,15.8670391507763,15.9026154717421,23611.2104117215,0.0,1.0
2007-02-23,44.77,44.9,44.59,44.9,22800,15.9275188964183,15.9737681136739,15.8634815186797,15.9737681136739,64087.5711175293,0.0,1.0
2007-02-26,44.99,44.99,44.22,44.61,12700,16.0057868025432,16.0057868025432,15.731849131106,15.8705967828729,35697.9014558168,0.0,1.0
2007-02-27,44.38,45.0,43.09,43.09,30000,15.7887712446514,16.0093444346397,15.3298367041917,15.3298367041917,84325.7514704334,0.0,1.0
2007-02-28,44.38,44.9,44.1,44.22,27100,15.7887712446514,15.9737681136739,15.689157545947,15.731849131106,76174.2621616249,0.0,1.0
2007-03-01,44.37,44.53,43.6,43.9,20800,15.7852136125548,15.8421357261002,15.5112759411176,15.6180049040152,58465.8543528339,0.0,1.0
2007-03-02,43.17,44.52,43.17,44.3,39400,15.3582977609644,15.8385780940036,15.3582977609644,15.7603101878787,110747.820264503,0.0,1.0
2007-03-05,42.7,43.39,42.25,42.68,32900,15.1910890524248,15.4365656670893,15.0309956080784,15.1839737882317,92477.2407792423,0.0,1.0
2007-03-06,43.6,43.8899,42.77,42.94,19900,15.5112759411176,15.6144116955977,15.2159924771009,15.2764722227429,55936.081808721,0.0,1.0
2007-03-07,42.61,43.65,42.39,43.46,36100,15.1590703635555,15.5290641016006,15.0808024574306,15.4614690917654,101471.987602755,0.0,1.0
2007-03-08,43.11,43.54,42.7001,42.81,14900,15.3369519683849,15.4899301485381,15.1911246287458,15.2302230054873,41881.7898969819,0.0,1.0
2007-03-09,43.58,43.84,43.06,43.39,13600,15.5041606769244,15.5966591114357,15.3191638079019,15.4365656670893,38227.67399993,0.0,1.0
2007-03-12,44.67,44.84,43.44,43.44,9100,15.8919425754524,15.9524223210944,15.4543538275722,15.4543538275722,25578.8112793648,0.0,1.0
2007-03-13,42.83,44.37,42.83,44.2,23800,15.2373382696805,15.7852136125548,15.2373382696805,15.7247338669128,66898.4294998771,0.0,1.0
2007-03-14,43.9,43.95,42.5301,42.75,11300,15.6180049040152,15.6357930644982,15.1306448831038,15.2088772129078,31762.69972053,0.0,1.0
2007-03-15,44.0,44.6,43.86,44.02,23500,15.6535812249811,15.8670391507763,15.6037743756289,15.6606964891743,66055.1719851729,0.0,1.0
2007-03-16,43.0,44.0,42.78,43.98,38400,15.2978180153224,15.6535812249811,15.2195501091975,15.6464659607879,107936.961882155,0.0,1.0
2007-03-19,43.39,43.88,43.13,43.2,14600,15.4365656670893,15.610889639822,15.3440672325781,15.3689706572542,41038.5323822777,0.0,1.0
2007-03-20,44.67,44.77,43.3,43.3,10800,15.8919425754524,15.9275188964183,15.40454697822,15.40454697822,30357.2705293561,0.0,1.0
2007-03-21,46.01,46.13,44.55,44.67,20200,16.368665276395,16.411356861554,15.8492509902933,15.8919425754524,56779.3393234253,0.0,1.0
2007-03-22,45.5,46.2,45.32,46.07,11400,16.1872260394691,16.4362602862301,16.1231886617305,16.3900110689745,32043.7855587647,0.0,1.0
2007-03-23,44.71,45.4001,44.56,45.4,11100,15.9061731038387,16.1516852948242,15.8528086223899,16.1516497185032,31200.5280440605,0.0,1.0
2007-03-26,44.9,44.9,43.91,44.56,53000,15.9737681136739,15.9737681136739,15.6215625361118,15.8528086223899,148975.494264432,0.0,1.0
2007-03-27,44.15,44.95,44.15,44.75,21200,15.7069457064299,15.9915562741568,15.7069457064299,15.9204036322251,59590.197705773,0.0,1.0
2007-03-28,43.44,44.01,43.44,44.0,52300,15.4543538275722,15.6571388570777,15.4543538275722,15.6535812249811,147007.893396789,0.0,1.0
2007-03-29,43.02,43.67,42.5,43.67,8900,15.3049332795156,15.5361793657937,15.1199364104931,15.5361793657937,25016.6396028953,0.0,1.0
2007-03-30,43.4,43.77,42.92,43.14,13300,15.4401232991859,15.5717556867596,15.2693569585497,15.3476248646746,37384.4164852255,0.0,1.0
2007-04-02,43.17,43.5,42.95,43.5,18800,15.3582977609644,15.4756996201518,15.2800298548395,15.4756996201518,52844.1375881384,0.0,1.0
2007-04-03,43.84,43.89,43.14,43.26,13700,15.5966591114357,15.6144472719186,15.3476248646746,15.3903164498337,38508.7598381647,0.0,1.0
2007-04-04,42.8,43.6,42.74,43.6,13000,15.2266653733907,15.5112759411176,15.2053195808112,15.5112759411176,36541.1589705212,0.0,1.0
2007-04-05,43.15,43.44,42.6,42.85,15000,15.3511824967712,15.4543538275722,15.155512731459,15.2444535338736,42162.8757352168,0.0,1.0
2007-04-09,42.75,43.39,42.6,43.27,14800,15.2088772129078,15.4365656670893,15.155512731459,15.3938740819303,41600.7040587471,0.0,1.0
2007-04-10,42.37,42.8,41.7,42.66,35600,15.0736871932375,15.2266653733907,14.8353258427662,15.1768585240385,100066.558411581,0.0,1.0
2007-04-11,41.9,42.38,41.69,42.38,19800,14.9064784846979,15.0772448253341,14.8317682106696,15.0772448253341,55654.9959704861,0.0,1.0
2007-04-12,42.08,42.15,41.63,41.71,9300,15.0558990327545,15.0809444921721,14.8948925079271,14.9235158901186,25992.7354154422,0.24,1.0
2007-04-13,42.9,42.99,41.84,42.05,18400,15.3492887002179,15.3814900051834,14.9700288861799,15.0451652644327,51426.487273563,0.0,1.0
2007-04-16,43.3,43.44,43.0,43.1,9600,15.4924056111756,15.5424965300109,15.3850679279573,15.4208471556968,26831.2107514242,0.0,1.0
2007-04-17,43.79,44.5,43.25,43.25,9600,15.6677238270989,15.9217563440489,15.4745159973059,15.4745159973059,26831.2107514241,0.0,1.0
2007-04-18,42.93,43.55,42.93,43.45,6700,15.3600224685397,15.5818536805242,15.3600224685397,15.5460744527848,18725.9491702648,0.0,1.0
2007-04-19,42.17,42.5,42.02,42.47,11300,15.08810033772,15.2061717892602,15.0344314961109,15.1954380209383,31582.5709886556,0.0,1.0
2007-04-20,41.71,42.9,41.64,42.7,10800,14.9235158901186,15.3492887002179,14.898470430701,15.277730244739,30185.1120953522,0.0,1.0
2007-04-23,40.17,41.69,40.0,41.47,13100,14.3725157829313,14.9163600445707,14.3116910957743,14.837645743544,36613.4230045476,0.0,1.0
2007-04-24,39.58,39.9699,39.0,39.8,17900,14.1614183392686,14.3009215482247,13.9538988183799,14.2401326402954,50029.0283802598,0.0,1.0
2007-04-25,40.12,40.5,39.72,39.76,12100,14.3546261690616,14.4905872344715,14.2115092581039,14.2258209491996,33818.5052179409,0.0,1.0
2007-04-26,40.0,40.1,37.04,39.23,11400,14.3116910957743,14.3474703235137,13.252625954687,14.0361910421806,31862.0627673161,0.0,1.0
2007-04-27,40.01,40.5,40.0,40.0,17800,14.3152690185482,14.4905872344715,14.3116910957743,14.3116910957743,49749.536601599,0.0,1.0
2007-04-30,39.61,40.35,39.27,39.9,30000,14.1721521075905,14.4369183928623,14.0505027332764,14.2759118680348,83847.5335982003,0.0,1.0
2007-05-01,39.8,40.05,39.59,39.7,12900,14.2401326402954,14.329580709644,14.1649962620426,14.204353412556,36054.4394472262,0.0,1.0
2007-05-02,40.33,40.34,39.62,39.67,9000,14.4297625473144,14.4333404700884,14.1757300303644,14.1936196442341,25154.2600794602,0.0,1.0
2007-05-03,40.9,41.11,40.25,40.25,9400,14.6337041454292,14.708840523682,14.4011391651229,14.4011391651229,26272.2271941028,0.0,1.0
2007-05-04,41.29,41.67,40.95,41.05,8000,14.773243133613,14.9092041990228,14.6515937592989,14.6873729870383,22359.3422928535,0.0,1.0
2007-05-07,40.05,42.25,40.05,41.12,26700,14.329580709644,15.1167237199116,14.329580709644,14.712418446456,74624.3049023984,0.0,1.0
2007-05-08,39.65,40.08,39.4,40.0,18500,14.1864637986862,14.3403144779658,14.0970157293377,14.3116910957743,51705.9790522238,0.0,1.0
2007-05-09,40.36,40.36,39.35,39.45,10200,14.4404963156362,14.4404963156362,14.0791261154679,14.1149053432074,28508.1614233882,0.0,1.0
2007-05-10,38.86,40.22,38.65,40.16,20200,13.9038078995447,14.390405396801,13.8286715212919,14.3689378601574,56457.339289455,0.0,1.0
2007-05-11,39.78,40.38,39.0,39.0,10800,14.2329767947475,14.4476521611841,13.9538988183799,13.9538988183799,30185.1120953522,0.0,1.0
2007-05-14,39.0,39.95,38.95,39.68,15600,13.9538988183799,14.2938014819046,13.9360092045102,14.1971975670081,43600.7174710643,0.0,1.0
2007-05-15,38.46,39.18,38.46,39.07,32100,13.760690988587,14.0183014283109,13.760690988587,13.9789442777975,89716.8609500743,0.0,1.0
2007-05-16,38.34,39.07,38.0,38.45,17900,13.7177559152996,13.9789442777975,13.5961065409856,13.757113065813,50029.0283802598,0.0,1.0
2007-05-17,37.8,38.73,37.8,38.3,19200,13.5245480855067,13.8572949034834,13.5245480855067,13.7034442242039,53662.4215028483,0.0,1.0
2007-05-18,37.86,38.3,37.49,37.8,19400,13.5460156221503,13.7034442242039,13.4136324795144,13.5245480855067,54221.4050601698,0.0,1.0
2007-05-21,38.07,38.6,37.7,37.7,11800,13.6211520004032,13.8107819074222,13.4887688577673,13.4887688577673,32980.0298819588,0.0,1.0
2007-05-22,38.29,38.54,38.0,38.0,12800,13.6998663014299,13.7893143707785,13.5961065409856,13.5961065409856,35774.9476685656,0.0,1.0
2007-05-23,37.85,38.59,37.74,38.29,10000,13.5424376993764,13.8072039846482,13.503080548863,13.6998663014299,27949.1778660668,0.0,1.0
2007-05-24,36.57,37.8,36.03,37.75,18500,13.0844635843116,13.5245480855067,12.8912557545187,13.506658471637,51705.9790522237,0.0,1.0
2007-05-25,36.78,37.27,36.73,36.73,13500,13.1595999625644,13.3349181784877,13.1417103486947,13.1417103486947,37731.3901191903,0.0,1.0
2007-05-29,37.4,37.58,36.88,36.88,7800,13.3814311745489,13.4458337844799,13.1953791903039,13.1953791903039,21800.3587355322,0.0,1.0
2007-05-30,37.7,37.81,37.02,37.02,10300,13.4887688577673,13.5281260082806,13.2454701091391,13.2454701091391,28787.6532020487,0.0,1.0
2007-05-31,38.3,38.3,37.75,37.75,9900,13.7034442242039,13.7034442242039,13.506658471637,13.506658471637,27669.6860874061,0.0,1.0
2007-06-01,39.0,39.0,38.4,38.4,6200,13.9538988183799,13.9538988183799,13.7392234519433,13.7392234519433,17328.4902769615,0.0,1.0
2007-06-04,39.24,39.24,38.8,38.94,11400,14.0397689649546,14.0397689649546,13.882340362901,13.9324312817363,31862.0627673161,0.0,1.0
2007-06-05,38.51,39.38,38.35,39.24,18500,13.7785806024567,14.0898598837898,13.7213338380736,14.0397689649546,51705.9790522236,0.0,1.0
2007-06-06,38.74,38.74,37.9,38.31,14600,13.8608728262574,13.8608728262574,13.5603273132461,13.7070221469778,40805.7996844575,0.0,1.0
2007-06-07,38.15,38.7,37.42,38.6,22600,13.6497753825947,13.8465611351616,13.3885870200968,13.8107819074222,63165.1419773111,0.0,1.0
2007-06-08,39.06,39.08,37.87,38.05,13100,13.9753663550236,13.9825222005715,13.5495935449243,13.6139961548553,36613.4230045475,0.0,1.0
2007-06-11,39.13,40.7,38.81,38.9,30700,14.0004118144412,14.5621456899503,13.885918285675,13.9181195906405,85803.976048825,0.0,1.0
2007-06-12,38.38,39.45,38.07,38.9,31900,13.7320676063954,14.1149053432074,13.6211520004032,13.9181195906405,89157.8773927533,0.0,1.0
2007-06-13,38.89,39.12,37.91,38.58,26300,13.9145416678665,13.9968338916672,13.5639052360201,13.8036260618743,73506.337787756,0.0,1.0
2007-06-14,38.39,39.81,38.19,38.99,17400,13.7356455291694,14.2437105630693,13.6640870736905,13.950320895606,48631.5694869561,0.0,1.0
2007-06-15,40.05,40.35,38.83,39.49,37000,14.329580709644,14.4369183928623,13.8930741312229,14.1292170343032,103411.958104447,0.0,1.0
2007-06-18,39.7,40.51,39.54,40.0,17300,14.204353412556,14.4941651572454,14.1471066481729,14.3116910957743,48352.0777082955,0.0,1.0
2007-06-19,40.48,40.49,39.52,39.52,16100,14.4834313889236,14.4870093116975,14.139950802625,14.139950802625,44998.1763643675,0.0,1.0
2007-06-20,40.62,41.21,40.51,40.65,11600,14.5335223077588,14.7446197514214,14.4941651572454,14.5442560760806,32421.0463246375,0.0,1.0
2007-06-21,41.11,41.11,39.63,40.51,23100,14.708840523682,14.708840523682,14.1793079531384,14.4941651572454,64562.6008706144,0.0,1.0
2007-06-22,41.01,42.64,41.01,41.28,336300,14.6730612959426,15.2562627080954,14.6730612959426,14.769665210839,939930.851635826,0.0,1.0
2007-06-25,39.9,41.01,39.75,40.83,43200,14.2759118680348,14.6730612959426,14.2222430264257,14.6086586860116,120740.448381409,0.0,1.0
2007-06-26,38.7,40.35,38.25,40.0,27700,13.8465611351616,14.4369183928623,13.6855546103341,14.3116910957743,77419.2226890052,0.0,1.0
2007-06-27,39.32,39.73,38.02,38.6,18300,14.0683923471461,14.2150871808778,13.6032623865334,13.8107819074222,51146.9954949023,0.0,1.0
2007-06-28,39.1,39.48,38.51,39.37,5000,13.9896780461194,14.1256391115292,13.7785806024567,14.0862819610158,13974.5889330334,0.0,1.0
2007-06-29,39.14,39.72,38.79,39.0,19400,14.0039897372151,14.2115092581039,13.8787624401271,13.9538988183799,54221.4050601697,0.0,1.0
2007-07-02,39.2,39.2,38.4552,39.0,11100,14.0254572738588,14.0254572738588,13.7589735856555,13.9538988183799,31023.5874313342,0.0,1.0
2007-07-03,39.75,39.78,39.1,39.1,2500,14.2222430264257,14.2329767947475,13.9896780461194,13.9896780461194,6987.2944665167,0.0,1.0
2007-07-05,40.08,40.22,39.68,39.71,5500,14.3403144779658,14.390405396801,14.1971975670081,14.2079313353299,15372.0478263368,0.0,1.0
2007-07-06,40.0,40.47,39.65,40.0,49000,14.3116910957743,14.4798534661496,14.1864637986862,14.3116910957743,136950.971543727,0.0,1.0
2007-07-09,39.11,40.26,39.11,39.84,19900,13.9932559688933,14.4047170878968,13.9932559688933,14.2544443313912,55618.863953473,0.0,1.0
2007-07-10,38.98,39.56,38.6,39.02,7100,13.946742972832,14.1542624937208,13.8107819074222,13.9610546639278,19843.9162849075,0.0,1.0
2007-07-11,39.4,40.25,38.55,39.05,20500,14.0970157293377,14.4011391651229,13.7928922935525,13.9717884322496,57295.8146254368,0.0,1.0
2007-07-12,37.8,39.45,37.56,39.3,34600,13.6104182320813,14.2045237898309,13.5240028782268,14.1505141936719,96094.0345622281,0.24,1.0
2007-07-13,37.46,37.8,37.33,37.8,9300,13.4879964807875,13.6104182320813,13.4411881641163,13.6104182320813,25828.7433938936,0.0,1.0
2007-07-16,36.75,37.53,36.48,37.4,15900,13.232351058968,13.513200958995,13.1351337858817,13.4663926423239,44158.8193508503,0.0,1.0
2007-07-17,36.45,37.0,36.26,36.85,20800,13.1243318666499,13.3223670525664,13.0559197115151,13.2683574564073,57767.5121067726,0.0,1.0
2007-07-18,36.68,36.85,36.3,36.45,15000,13.2071465807604,13.2683574564073,13.0703222704908,13.1243318666499,41659.2635385381,0.0,1.0
2007-07-19,36.65,36.9,36.3,36.51,8500,13.1963446615286,13.286360655127,13.0703222704908,13.1459357051135,23606.9160051716,0.0,1.0
2007-07-20,35.85,36.68,35.8,36.6,12600,12.9082934820136,13.2071465807604,12.890290283294,13.1783414628089,34993.7813723721,0.0,1.0
2007-07-23,36.35,36.6,36.04,36.15,10300,13.0883254692105,13.1783414628089,12.9767056371484,13.0163126743318,28606.0276297961,0.0,1.0
2007-07-24,36.27,36.38,36.2,36.25,22700,13.059520351259,13.0991273884423,13.0343158730514,13.0523190717711,63044.3521549876,0.0,1.0
2007-07-25,35.95,36.67,35.94,36.67,7700,12.944299879453,13.2035459410165,12.9406992397091,13.2035459410165,21385.0886164496,0.0,1.0
2007-07-26,36.12,36.12,35.5,35.9,6700,13.0055107550999,13.0055107550999,12.7822710909759,12.9262966807333,18607.8043805471,0.0,1.0
2007-07-27,36.28,36.82,36.2,36.38,7000,13.0631209910029,13.2575555371755,13.0343158730514,13.0991273884423,19440.9896513178,0.0,1.0
2007-07-30,36.26,36.41,36.1,36.4,4800,13.0559197115151,13.1099293076741,12.9983094756121,13.1063286679302,13330.9643323321,0.0,1.0
2007-07-31,35.8,36.43,35.54,36.0,8100,12.890290283294,13.117130587162,12.7966736499516,12.9623030781727,22496.0023108105,0.0,1.0
2007-08-01,35.15,35.72,35.1,35.72,5700,12.6562486999381,12.8614851653425,12.6382455012184,12.8614851653425,15830.5201446444,0.0,1.0
2007-08-02,34.67,35.18,34.29,35.18,6000,12.4834179922291,12.6670506191699,12.3465936819595,12.6670506191699,16663.7054154152,0.0,1.0
2007-08-03,34.36,34.9299,34.05,34.82,7200,12.3717981601671,12.576998619174,12.260178328105,12.5374275883881,19996.4464984982,0.0,1.0
2007-08-06,34.55,35.64,34.294,34.45,9900,12.4402103153019,12.832680047391,12.3480339378571,12.4042039178625,27495.113935435,0.0,1.0
2007-08-07,35.63,36.19,34.44,34.76,5700,12.829079407647,13.0307152333075,12.4006032781185,12.5158237499245,15830.5201446445,0.0,1.0
2007-08-08,36.38,36.46,35.9,36.06,21200,13.0991273884423,13.1279325063938,12.9262966807333,12.9839069166363,58878.4258011338,0.0,1.0
2007-08-09,36.34,36.44,36.0,36.1,19700,13.0847248294666,13.1207312269059,12.9623030781727,12.9983094756121,54712.4994472798,0.0,1.0
2007-08-10,36.25,36.44,36.0701,36.11,16800,13.0523190717711,13.1207312269059,12.9875435627777,13.001910115356,46658.3751631627,0.0,1.0
2007-08-13,36.53,36.57,36.18,36.5,9100,13.1531369846014,13.1675395435771,13.0271145935636,13.1423350653695,25273.286546713,0.0,1.0
2007-08-14,35.32,35.83,34.93,35.8,6300,12.717459575585,12.9010922025258,12.5770346255715,12.890290283294,17496.890686186,0.0,1.0
2007-08-15,36.5,36.63,34.76,35.38,16900,13.1423350653695,13.1891433820407,12.5158237499245,12.7390634140486,46936.1035867531,0.0,1.0
2007-08-16,36.71,37.05,36.5,36.5,3400,13.2179484999922,13.3403702512861,13.1423350653695,13.1423350653695,9442.76640206864,0.0,1.0
2007-08-17,37.66,38.13,36.9,36.9,11500,13.5600092756662,13.7292393436313,13.286360655127,13.286360655127,31938.7687128792,0.0,1.0
2007-08-20,36.24,37.72,36.0,37.72,9100,13.0487184320272,13.5816131141298,12.9623030781727,13.5816131141298,25273.2865467131,0.0,1.0
2007-08-21,36.83,36.9,36.23,36.23,4300,13.2611561769195,13.286360655127,13.0451177922832,13.0451177922832,11942.3222143809,0.0,1.0
2007-08-22,38.44,38.73,36.5,36.5,11000,13.8408591756933,13.9452777282675,13.1423350653695,13.1423350653695,30550.1265949279,0.0,1.0
2007-08-23,37.4,38.6,37.25,38.52,4800,13.4663926423239,13.8984694115963,13.4123830461648,13.8696642936448,13330.9643323321,0.0,1.0
2007-08-24,37.84,37.9,37.46,37.5,3400,13.6248207910571,13.6464246295207,13.4879964807875,13.5023990397632,9442.76640206862,0.0,1.0
2007-08-27,36.67,38.0,36.67,37.7,3700,13.2035459410165,13.6824310269601,13.2035459410165,13.574411834642,10275.9516728394,0.0,1.0
2007-08-28,35.78,36.7,35.55,36.7,17000,12.8830890038061,13.2143478602483,12.8002742896955,13.2143478602483,47213.8320103431,0.0,1.0
2007-08-29,36.0,36.0,35.68,35.77,2800,12.9623030781727,12.9623030781727,12.8470826063667,12.8794883640622,7776.39586052711,0.0,1.0
2007-08-30,35.96,36.1,35.755,35.85,3400,12.947900519197,12.9983094756121,12.8740874044462,12.9082934820136,9442.7664020686,0.0,1.0
2007-08-31,36.4,37.01,35.9901,36.0,7600,13.1063286679302,13.3259676923103,12.9587384448262,12.9623030781727,21107.3601928593,0.0,1.0
2007-09-04,36.16,36.52,36.11,36.25,3000,13.0199133140757,13.1495363448574,13.001910115356,13.0523190717711,8331.85270770761,0.0,1.0
2007-09-05,35.7,36.236,35.7,36.15,3000,12.8542838858546,13.0472781761296,12.8542838858546,13.0163126743318,8331.85270770761,0.0,1.0
2007-09-06,35.92,36.27,35.45,35.65,3200,12.9334979602212,13.059520351259,12.7642678922562,12.8362806871349,8887.30955488813,0.0,1.0
2007-09-07,35.65,36.19,35.4,36.0,5000,12.8362806871349,13.0307152333075,12.7462646935365,12.9623030781727,13886.4211795127,0.0,1.0
2007-09-10,35.6,35.95,35.53,35.57,2100,12.8182774884152,12.944299879453,12.7930730102077,12.8074755691834,5832.29689539534,0.0,1.0
2007-09-11,36.45,36.54,35.64,35.76,8000,13.1243318666499,13.1567376243453,12.832680047391,12.8758877243182,22218.2738872202,0.0,1.0
2007-09-12,36.02,36.38,35.97,36.38,2300,12.9695043576606,13.0991273884423,12.9515011589409,13.0991273884423,6387.75374257583,0.0,1.0
2007-09-13,36.15,36.28,36.14,36.1999,1300,13.0163126743318,13.0631209910029,13.0127120345878,13.034279866654,3610.46950667329,0.0,1.0
2007-09-14,35.67,36.2299,35.56,36.0001,2400,12.8434819666228,13.0450817858858,12.8038749294395,12.9623390845701,6665.48216616609,0.0,1.0
2007-09-17,35.25,35.8,34.95,35.78,7100,12.6922550973774,12.890290283294,12.5842359050593,12.8830890038061,19718.7180749081,0.0,1.0
2007-09-18,36.44,36.5,34.97,35.25,14100,13.1207312269059,13.1423350653695,12.5914371845472,12.6922550973774,39159.7077262259,0.0,1.0
2007-09-19,37.0,37.23,36.44,36.44,8500,13.3223670525664,13.4051817666769,13.1207312269059,13.1207312269059,23606.9160051716,0.0,1.0
2007-09-20,37.0,37.05,36.09,36.78,6400,13.3223670525664,13.3403702512861,12.9947088358681,13.2431529781998,17774.6191097762,0.0,1.0
2007-09-21,36.84,37.05,36.55,36.93,3300,13.2647568166634,13.3403702512861,13.1603382640892,13.2971625743588,9165.03797847838,0.0,1.0
2007-09-24,36.08,36.82,36.08,36.79,4500,12.9911081961242,13.2575555371755,12.9911081961242,13.2467536179437,12497.7790615614,0.0,1.0
2007-09-25,35.0,35.96,34.92,35.96,15400,12.602239103779,12.947900519197,12.5734339858275,12.947900519197,42770.1772328992,0.0,1.0
2007-09-26,34.8,35.0,34.775,34.8701,7800,12.5302263089003,12.602239103779,12.5212247095404,12.5554667935053,21662.8170400398,0.0,1.0
2007-09-27,34.7,35.19,34.67,34.8,11500,12.4942199114609,12.6706512589138,12.4834179922291,12.5302263089003,31938.7687128792,0.0,1.0
2007-09-28,34.98,35.14,34.44,34.9,7400,12.5950378242911,12.6526480601941,12.4006032781185,12.5662327063396,20551.9033456789,0.0,1.0
2007-10-01,34.98,35.2,34.88,35.0,4000,12.5950378242911,12.6742518986578,12.5590314268518,12.602239103779,11109.1369436102,0.0,1.0
2007-10-02,34.64,35.0,34.64,34.7,6800,12.4726160729973,12.602239103779,12.4726160729973,12.4942199114609,18885.5328041372,0.0,1.0
2007-10-03,34.7,35.1,34.7,34.78,16000,12.4942199114609,12.6382455012184,12.4942199114609,12.5230250294124,44436.5477744407,0.0,1.0
2007-10-04,34.64,34.89,34.61,34.79,5600,12.4726160729973,12.5626320665957,12.4618141537655,12.5266256691563,15552.7917210542,0.0,1.0
2007-10-05,34.6,35.38,34.6,34.72,12500,12.4582135140215,12.7390634140486,12.4582135140215,12.5014211909488,34716.0529487818,0.0,1.0
2007-10-08,34.8,35.0,34.6,34.6,6600,12.5302263089003,12.602239103779,12.4582135140215,12.4582135140215,18330.0759569567,0.0,1.0
2007-10-09,34.67,34.93,34.6,34.74,3600,12.4834179922291,12.5770346255715,12.4582135140215,12.5086224704367,9998.22324924914,0.0,1.0
2007-10-10,34.46,34.7,34.46,34.61,7400,12.4078045576064,12.4942199114609,12.4078045576064,12.4618141537655,20551.9033456788,0.0,1.0
2007-10-11,34.2,34.67,34.2,34.35,6000,12.4006032781185,12.5710209255079,12.4006032781185,12.4549918889875,16547.5820327295,0.24,1.0
2007-10-12,34.39,34.55,34.2,34.2,3000,12.4694955185525,12.5275100368127,12.4006032781185,12.4006032781185,8273.79101636474,0.0,1.0
2007-10-15,34.6,34.6,34.2,34.39,5900,12.5456395737691,12.5456395737691,12.4006032781185,12.4694955185525,16271.7889988505,0.0,1.0
2007-10-16,34.6,34.6,33.69,34.27,7600,12.5456395737691,12.5456395737691,12.2156820011641,12.4259846298574,20960.2705747905,0.0,1.0
2007-10-17,34.38,34.78,34.38,34.78,2500,12.4658696111613,12.6109059068118,12.4658696111613,12.6109059068118,6894.82584697058,0.0,1.0
2007-10-18,34.18,34.3,34.1,34.3,3300,12.393351463336,12.4368623520312,12.3643442042059,12.4368623520312,9101.1701180012,0.0,1.0
2007-10-19,34.03,34.15,34.01,34.07,1800,12.3389628524671,12.3824737411622,12.3317110376846,12.3534664820321,4964.27460981882,0.0,1.0
2007-10-22,33.54,34.22,33.54,34.22,5300,12.1612933902952,12.4078550929011,12.1612933902952,12.4078550929011,14617.0307955777,0.0,1.0
2007-10-23,33.28,33.4,32.3,33.4,8900,12.0670197981224,12.1105306868175,11.7116808737786,12.1105306868175,24545.5800152153,0.0,1.0
2007-10-24,33.29,33.4,32.83,33.4,4400,12.0706457055136,12.1105306868175,11.9038539655156,12.1105306868175,12134.8934906683,0.0,1.0
2007-10-25,33.12,33.28,32.45,32.45,3700,12.0090052798622,12.0670197981224,11.7660694846476,11.7660694846476,10204.3422535165,0.0,1.0
2007-10-26,32.91,33.45,32.91,33.25,4500,11.9328612246457,12.1286602237738,11.9328612246457,12.0561420759486,12410.686524547,0.0,1.0
2007-10-29,31.9,33.04,31.9,33.0,8800,11.5666445781281,11.9799980207321,11.5666445781281,11.965494391167,24269.7869813365,0.0,1.0
2007-10-30,32.25,32.48,31.8,32.05,9100,11.6935513368223,11.7769472068214,11.5303855042155,11.6210331889971,25097.166082973,0.0,1.0
2007-10-31,33.17,33.48,32.02,32.02,6400,12.0271348168185,12.1395379459476,11.6101554668233,11.6101554668233,17650.7541682447,0.0,1.0
2007-11-01,32.7,33.3,31.8,33.17,14400,11.8567171694291,12.0742716129049,11.5303855042155,12.0271348168185,39714.1968785507,0.0,1.0
2007-11-02,32.4,32.74,32.3,32.72,7500,11.7479399476913,11.8712207989942,11.7116808737786,11.8639689842117,20684.4775409117,0.0,1.0
2007-11-05,32.4999,32.4999,32.04,32.4,4200,11.78416276253,11.78416276253,11.6174072816058,11.7479399476913,11583.3074229106,0.0,1.0
2007-11-06,32.97,33.33,32.5,33.2,7300,11.9546166689932,12.0851493350787,11.7841990216039,12.0380125389923,20132.8914731542,0.0,1.0
2007-11-07,32.9,33.11,32.64,32.9,5200,11.9292353172544,12.0053793724709,11.8349617250816,11.9292353172544,14341.2377616988,0.0,1.0
2007-11-08,33.84,33.97,33.25,33.5,11300,12.2700706120331,12.3172074081195,12.0561420759486,12.1467897607302,31164.612828307,0.0,1.0
2007-11-09,33.2,33.84,33.07,33.84,4300,12.0380125389923,12.2700706120331,11.9908757429059,12.2700706120331,11859.1004567894,0.0,1.0
2007-11-12,33.93,33.99,32.8,32.8,4100,12.3027037785545,12.324459222902,11.8929762433418,11.8929762433418,11307.5143890317,0.0,1.0
2007-11-13,33.34,34.12,33.34,34.0,2300,12.08877524247,12.3715960189884,12.08877524247,12.3280851302933,6343.23977921292,0.0,1.0
2007-11-14,33.08,33.71,32.99,33.42,1800,11.9945016502971,12.2229338159467,11.9618684837758,12.1177825016001,4964.27460981883,0.0,1.0
2007-11-15,32.7,33.04,32.7,33.04,2600,11.8567171694291,11.9799980207321,11.8567171694291,11.9799980207321,7170.61888084944,0.0,1.0
2007-11-16,31.86,32.42,31.8,32.07,6600,11.5521409485631,11.7551917624738,11.5303855042155,11.6282850037796,18202.3402360023,0.0,1.0
2007-11-19,31.75,31.96,31.75,31.92,6400,11.5122559672592,11.5884000224757,11.5122559672592,11.5738963929106,17650.7541682447,0.0,1.0
2007-11-20,31.29,31.78,31.15,31.6,4900,11.3454642272611,11.523133689433,11.2947015237834,11.4578673563902,13513.8586600623,0.0,1.0
2007-11-21,31.5,31.52,31.4,31.5,3400,11.4216082824776,11.4288600972601,11.385349208565,11.4216082824776,9376.96315188001,0.0,1.0
2007-11-23,31.52,31.7,31.52,31.7,900,11.4288600972601,11.4941264303029,11.4288600972601,11.4941264303029,2482.13730490942,0.0,1.0
2007-11-26,30.51,31.7572,30.5,31.74,6800,11.0626434507426,11.5148666205809,11.0590175433513,11.5086300598679,18753.92630376,0.0,1.0
2007-11-27,30.45,30.85,30.23,30.74,8900,11.040888006395,11.1859243020455,10.9611180437872,11.1460393207416,24545.5800152154,0.0,1.0
2007-11-28,30.74,30.95,30.14,30.95,10700,11.1460393207416,11.2221833759582,10.9284848772659,11.2221833759582,29509.8546250342,0.0,1.0
2007-11-29,30.0,30.63,29.65,30.63,4700,10.8777221737882,11.1061543394378,10.750815415094,11.1061543394378,12962.2725923047,0.0,1.0
2007-11-30,29.53,30.4,29.53,30.0,8100,10.7073045263989,11.0227584694387,10.7073045263989,10.8777221737882,22339.2357441846,0.0,1.0
2007-12-03,28.8499,30.3,28.77,30.3,3700,10.4607065647191,10.9864993955261,10.4317355646629,10.9864993955261,10204.3422535164,0.0,1.0
2007-12-04,28.65,28.84,28.23,28.55,5800,10.3882246759677,10.4571169164017,10.2359365655347,10.3519656020551,15995.9959649718,0.0,1.0
2007-12-05,28.87,28.98,28.15,28.98,11700,10.4679946385755,10.5078796198794,10.2069293064046,10.5078796198794,32267.7849638224,0.0,1.0
2007-12-06,28.85,29.35,28.85,28.99,22700,10.460742823793,10.6420381933561,10.460742823793,10.5115055272707,62605.0186904929,0.0,1.0
2007-12-07,29.0,29.73,28.96,29.73,9300,10.5151314346619,10.7798226742241,10.5006278050969,10.7798226742241,25648.7521507307,0.0,1.0
2007-12-10,29.05,29.3,29.05,29.18,4700,10.5332609716182,10.6239086563998,10.5332609716182,10.5803977677047,12962.2725923048,0.0,1.0
2007-12-11,29.09,30.15,28.82,29.74,7000,10.5477646011833,10.9321107846571,10.4498651016192,10.7834485816154,19305.5123715176,0.0,1.0
2007-12-12,29.32,30.15,29.31,29.99,12900,10.6311604711823,10.9321107846571,10.6275345637911,10.8740962663969,35577.3013703684,0.0,1.0
2007-12-13,29.04,29.5,28.8,28.88,20000,10.529635064227,10.6964268042251,10.4426132868367,10.4716205459668,55158.6067757646,0.0,1.0
2007-12-14,29.74,29.75,28.8801,29.14,3800,10.7834485816154,10.7870744890066,10.4716568050407,10.5658941381396,10480.1352873953,0.0,1.0
2007-12-17,29.77,29.77,29.61,29.75,2800,10.7943263037892,10.7943263037892,10.736311785529,10.7870744890066,7722.20494860703,0.0,1.0
2007-12-18,29.82,29.83,29.7,29.83,1600,10.8124558407455,10.8160817481367,10.7689449520503,10.8160817481367,4412.68854206117,0.0,1.0
2007-12-19,29.75,29.76,29.6,29.75,3600,10.7870744890066,10.7907003963979,10.7326858781377,10.7870744890066,9928.54921963768,0.0,1.0
2007-12-20,28.46,29.63,28.25,29.61,6500,10.3193324355337,10.7435636003115,10.2431883803172,10.736311785529,17926.5472021236,0.0,1.0
2007-12-21,28.35,28.49,28.03,28.42,9200,10.2794474542298,10.3302101577075,10.1634184177094,10.3048288059687,25372.9591168519,0.0,1.0
2007-12-24,28.5,28.97,28.2,28.97,6900,10.3338360650988,10.5042537124881,10.2250588433609,10.5042537124881,19029.7193376388,0.0,1.0
2007-12-26,28.88,28.94,28.5,28.55,12100,10.4716205459668,10.4933759903144,10.3338360650988,10.3519656020551,33370.9570993376,0.0,1.0
2007-12-27,28.73,28.8599,28.61,28.73,5800,10.5042537124881,10.5517477103041,10.4603793496097,10.5042537124881,15863.478221389,0.24,1.0
2007-12-28,28.36,28.84,28.3,28.77,8800,10.3689744269462,10.5444718784601,10.3470372455069,10.5188785001143,24068.7255772798,0.0,1.0
2007-12-31,28.39,28.65,28.25,28.54,16600,10.3799430176658,10.4750041372358,10.3287562609742,10.4347859712639,45402.368702596,0.0,1.0
2008-01-02,27.95,28.98,27.82,28.38,7300,10.2190703537781,10.5956586351516,10.171539793993,10.3762868207593,19966.1018993343,0.0,1.0
2008-01-03,28.36,28.9,27.9,27.9,10500,10.3689744269462,10.5664090598993,10.2007893692454,10.2007893692454,28718.3657456179,0.0,1.0
2008-01-04,28.6,29.46,28.25,28.43,6300,10.4567231527031,10.7711560866655,10.3287562609742,10.394567805292,17231.0194473708,0.0,1.0
2008-01-07,29.08,29.74,29.0,29.294,9600,10.632220604217,10.8735296000486,10.6029710289647,10.710463218017,26256.7915388508,0.0,1.0
2008-01-08,31.5,32.24,30.0,30.0,46700,11.5170202555996,11.7875788266835,10.9685907196187,10.9685907196187,127728.350506701,0.0,1.0
2008-01-09,30.55,31.49,30.2,31.01,3100,11.1696815494783,11.5133640586931,11.0417146577495,11.3378666071792,8478.75560108724,0.0,1.0
2008-01-10,31.42,31.5,28.0001,28.0001,6000,11.4877706803473,11.5170202555996,10.2373879002798,10.2373879002798,16410.4947117817,0.0,1.0
2008-01-11,32.0,32.15,30.99,31.5,11300,11.6998301009266,11.7546730545247,11.3305542133661,11.5170202555996,30906.4317071888,0.0,1.0
2008-01-14,31.25,31.25,31.25,31.25,300,11.4256153329361,11.4256153329361,11.4256153329361,11.4256153329361,820.524735589086,0.0,1.0
2008-01-15,31.81,31.81,31.37,31.68,30500,11.6303623597023,11.6303623597023,11.4694896958146,11.5828317999173,83420.0147848905,0.0,1.0
2008-01-16,32.2,32.2,31.37,31.5,30400,11.7729540390574,11.7729540390574,11.4694896958146,11.5170202555996,83146.5065396938,0.0,1.0
2008-01-17,30.47,32.0,29.5,32.0,12400,11.140431974226,11.6998301009266,10.7857808742917,11.6998301009266,33915.0224043489,0.0,1.0
2008-01-18,31.48,31.86,29.65,29.65,8000,11.5097078617865,11.648643344235,10.8406238278898,10.8406238278898,21880.659615709,0.0,1.0
2008-01-22,31.43,31.5,29.74,29.74,18000,11.4914268772538,11.5170202555996,10.8735296000486,10.8735296000486,49231.4841353452,0.0,1.0
2008-01-23,32.0,32.0,30.67,31.87,1300,11.6998301009266,11.6998301009266,11.2135559123568,11.6522995411416,3555.60718755269,0.0,1.0
2008-01-24,31.9,33.0,31.0101,31.99,29500,11.6632681318612,12.0654497915805,11.3379031691482,11.69617390402,80684.9323329266,0.0,1.0
2008-01-25,29.87,31.12,29.5,31.12,1000,10.9210601598336,11.3780847731511,10.7857808742917,11.3780847731511,2735.08245196363,0.0,1.0
2008-01-28,31.44,31.98,29.13,31.98,1400,11.4950830741604,11.6925177071135,10.6505015887497,11.6925177071135,3829.11543274905,0.0,1.0
2008-01-29,32.0,32.0,30.2501,30.29,2800,11.6998301009266,11.6998301009266,11.0600322042512,11.0746204299083,7658.23086549811,0.0,1.0
2008-01-30,32.0,32.0,32.0,32.0,600,11.6998301009266,11.6998301009266,11.6998301009266,11.6998301009266,1641.04947117817,0.0,1.0
2008-01-31,32.39,32.49,30.95,32.02,2500,11.8424217802816,11.878983749347,11.3159294257399,11.7071424947397,6837.70612990906,0.0,1.0
2008-02-01,34.0,34.28,32.2,32.2,30300,12.4310694822345,12.5334429956176,11.7729540390574,11.7729540390574,82872.9982944975,0.0,1.0
2008-02-04,33.8,34.42,32.09,34.42,2300,12.3579455441037,12.5846297523091,11.7327358730854,12.5846297523091,6290.68963951632,0.0,1.0
2008-02-05,33.9,33.9499,32.5,32.5,9200,12.3945075131691,12.4127519357327,11.8826399462536,11.8826399462536,25162.7585580653,0.0,1.0
2008-02-06,34.1,34.31,33.13,33.13,2800,12.4676314512999,12.5444115863372,12.1129803513655,12.1129803513655,7658.23086549812,0.0,1.0
2008-02-07,33.0,34.5,31.88,34.5,9500,12.0654497915805,12.6138793275615,11.6559557380481,12.6138793275615,25983.2832936544,0.0,1.0
2008-02-08,33.52,34.25,33.3,33.31,3600,12.2555720307206,12.522474404898,12.1751356987767,12.1787918956833,9846.29682706901,0.0,1.0
2008-02-11,34.0,34.04,33.5,33.5,3900,12.4310694822345,12.4456942698606,12.2482596369075,12.2482596369075,10666.8215626581,0.0,1.0
2008-02-12,34.4372,34.4372,33.99,33.99,1500,12.5909184109884,12.5909184109884,12.4274132853279,12.4274132853279,4102.62367794543,0.0,1.0
2008-02-13,34.81,34.96,34.56,34.56,3000,12.7272214316642,12.7820643852623,12.6358165090007,12.6358165090007,8205.24735589085,0.0,1.0
2008-02-14,33.83,34.24,33.8,34.24,2400,12.3689141348233,12.5188182079914,12.3579455441037,12.5188182079914,6564.19788471269,0.0,1.0
2008-02-15,33.69,33.8599,33.69,33.75,400,12.3177273781318,12.3798461635739,12.3177273781318,12.339664559571,1094.03298078544,0.0,1.0
2008-02-19,33.33,33.99,33.32,33.67,1500,12.1861042894963,12.4274132853279,12.1824480925898,12.3104149843187,4102.62367794544,0.0,1.0
2008-02-20,33.28,33.66,33.28,33.32,2900,12.1678233049636,12.3067587874121,12.1678233049636,12.1824480925898,7931.73911069452,0.0,1.0
2008-02-21,33.22,33.53,33.22,33.5201,600,12.1458861235244,12.2592282276271,12.1458861235244,12.2556085926897,1641.04947117817,0.0,1.0
2008-02-22,31.67,32.83,31.67,32.83,1000,11.5791756030108,12.0032944441694,11.5791756030108,12.0032944441694,2735.08245196361,0.0,1.0
2008-02-25,31.36,31.83,31.26,31.77,3000,11.465833498908,11.6376747535154,11.4292715298426,11.6157375720762,8205.24735589089,0.0,1.0
2008-02-26,31.57,32.32,31.28,31.28,2400,11.5426136339454,11.8168284019358,11.4365839236557,11.4365839236557,6564.19788471267,0.0,1.0
2008-02-27,32.0,33.09,31.75,31.98,900,11.6998301009266,12.0983555637394,11.6084251782631,11.6925177071135,2461.57420676725,0.0,1.0
2008-02-28,32.13,32.782,32.0,32.0,500,11.7473606607116,11.985744699018,11.6998301009266,11.6998301009266,1367.54122598181,0.0,1.0
2008-02-29,31.75,31.917,31.5101,31.5101,900,11.6084251782631,11.6694836666023,11.5207130144752,11.5207130144752,2461.57420676725,0.0,1.0
2008-03-03,31.0801,32.96,31.0801,32.96,2000,11.363496547494,12.0508250039544,11.363496547494,12.0508250039544,5470.16490392724,0.0,1.0
2008-03-04,31.5,31.74,31.41,31.41,3900,11.5170202555996,11.6047689813565,11.4841144834407,11.4841144834407,10666.8215626581,0.0,1.0
2008-03-05,31.66,31.75,31.65,31.75,4600,11.5755194061042,11.6084251782631,11.5718632091977,11.6084251782631,12581.3792790327,0.0,1.0
2008-03-06,31.4,31.7,30.95,31.5,20700,11.4804582865342,11.5901441937304,11.3159294257399,11.5170202555996,56616.2067556469,0.0,1.0
2008-03-07,31.74,31.75,31.45,31.47,10200,11.6047689813565,11.6084251782631,11.4987392710669,11.50605166488,27897.841010029,0.0,1.0
2008-03-10,31.29,31.74,31.29,31.74,3600,11.4402401205623,11.6047689813565,11.4402401205623,11.6047689813565,9846.296827069,0.0,1.0
2008-03-11,31.99,32.0,30.82,31.0,1300,11.69617390402,11.6998301009266,11.2683988659549,11.3342104102726,3555.60718755271,0.0,1.0
2008-03-12,32.02,32.62,30.81,31.9899,11400,11.7071424947397,11.926514309132,11.2647426690484,11.696137342051,31179.9399523851,0.0,1.0
2008-03-13,32.5,32.5,30.95,31.9999,4300,11.8826399462536,11.8826399462536,11.3159294257399,11.6997935389575,11760.8545434435,0.0,1.0
2008-03-14,31.9,32.5,30.945,32.49,9000,11.6632681318612,11.8826399462536,11.3141013272867,11.878983749347,24615.7420676725,0.0,1.0
2008-03-17,32.44,32.44,31.25,31.25,1800,11.8607027648143,11.8607027648143,11.4256153329361,11.4256153329361,4923.14841353452,0.0,1.0
2008-03-18,31.25,32.5,31.02,32.5,3500,11.4256153329361,11.8826399462536,11.3415228040857,11.8826399462536,9572.78858187267,0.0,1.0
2008-03-19,32.45,32.97,32.25,32.45,2600,11.8643589617209,12.0544812008609,11.7912350235901,11.8643589617209,7111.21437510538,0.0,1.0
2008-03-20,32.29,32.97,31.87,31.87,5800,11.8058598112162,12.0544812008609,11.6522995411416,11.6522995411416,15863.478221389,0.0,1.0
2008-03-24,34.2,34.2,31.98,32.97,7100,12.5041934203653,12.5041934203653,11.6925177071135,12.0544812008609,19419.0854089417,0.0,1.0
2008-03-25,34.1,34.39,33.1401,33.8,3100,12.4676314512999,12.5736611615895,12.1166731102411,12.3579455441037,8478.7556010872,0.0,1.0
2008-03-26,34.23,34.37,32.61,32.9701,1100,12.5151620110849,12.5663487677764,11.9228581122255,12.05451776283,3008.59069715998,0.0,1.0
2008-03-27,34.0,34.0,33.95,33.95,600,12.4310694822345,12.4310694822345,12.4127884977018,12.4127884977018,1641.04947117817,0.0,1.0
2008-03-28,33.4301,34.0,32.71,32.71,4900,12.2227028205308,12.4310694822345,11.9594200812909,11.9594200812909,13401.9040146217,0.0,1.0
2008-03-31,33.64,34.0,33.63,33.9999,5900,12.2994463935991,12.4310694822345,12.2957901966925,12.4310329202654,16136.9864665853,0.0,1.0
2008-04-01,33.52,33.89,32.4,33.02,3100,12.2555720307206,12.3908513162625,11.8460779771882,12.0727621853936,8478.75560108721,0.0,1.0
2008-04-02,33.69,33.69,33.6,33.6,300,12.3177273781318,12.3177273781318,12.2848216059729,12.2848216059729,820.524735589083,0.0,1.0
2008-04-03,33.55,34.35,32.63,33.5,8100,12.2665406214402,12.5590363739634,11.9301705060386,12.2482596369075,22154.1678609053,0.0,1.0
2008-04-04,33.3,34.75,32.91,32.91,9700,12.1751356987767,12.705284250225,12.0325440194217,12.0325440194217,26530.2997840471,0.0,1.0
2008-04-07,34.2,34.94,33.09,34.45,2000,12.5041934203653,12.7747519914492,12.0983555637394,12.5955983430288,5470.16490392723,0.0,1.0
2008-04-08,33.01,34.8,32.3101,34.8,1100,12.0691059884871,12.7235652347576,11.8132087669984,12.7235652347576,3008.59069715997,0.0,1.0
2008-04-09,33.03,34.73,33.03,34.52,800,12.0764183823001,12.6979718564119,12.0764183823001,12.6211917213745,2188.0659615709,0.0,1.0
2008-04-10,34.83,34.83,32.25,33.04,1200,12.7345338254773,12.7345338254773,11.7912350235901,12.0800745792067,3282.09894235633,0.0,1.0
2008-04-11,34.705,34.705,33.3201,33.3201,400,12.780236286809,12.780236286809,12.2702420717506,12.2702420717506,1086.20839931795,0.25,1.0
2008-04-14,34.01,34.55,33.53,34.55,400,12.5243001329599,12.7231570006988,12.3475384727476,12.7231570006988,1086.20839931795,0.0,1.0
2008-04-15,33.97,34.23,33.0,34.23,4000,12.5095699946089,12.6053158938906,12.1523641395965,12.6053158938906,10862.0839931795,0.0,1.0
2008-04-16,33.21,33.9,32.25,32.99,23200,12.2296973659394,12.4837922524946,11.8761740455148,12.1486816050088,63000.0871604412,0.0,1.0
2008-04-17,32.66,33.76,32.55,32.58,7700,12.0271579636128,12.432236768266,11.9866500831475,11.9976976869108,20909.5116868705,0.0,1.0
2008-04-18,32.97,33.5,32.51,32.51,3600,12.1413165358333,12.3364908689844,11.9719199447965,11.9719199447965,9775.87559386152,0.0,1.0
2008-04-21,32.76,32.99,32.75,32.875,4200,12.0639833094904,12.1486816050088,12.0603007749026,12.1063324572496,11405.1881928384,0.0,1.0
2008-04-22,32.89,32.97,32.75,32.97,2200,12.1118562591312,12.1413165358333,12.0603007749026,12.1413165358333,5974.14619624873,0.0,1.0
2008-04-23,33.14,33.45,32.75,32.85,3500,12.2039196238251,12.3180781960456,12.0603007749026,12.0971261207802,9504.32349403208,0.0,1.0
2008-04-24,33.26,33.26,32.7,32.7,900,12.2481100388782,12.2481100388782,12.0418881019638,12.0418881019638,2443.96889846539,0.0,1.0
2008-04-25,33.34,33.38,33.07,33.18,600,12.2775703155802,12.2923004539313,12.1781418817108,12.2186497621761,1629.31259897693,0.0,1.0
2008-04-28,33.04,33.4,32.93,32.93,2100,12.1670942779476,12.2996655231068,12.1265863974822,12.1265863974822,5702.59409641922,0.0,1.0
2008-04-29,33.3,33.65,33.25,33.47,2800,12.2628401772292,12.3917288878007,12.2444275042904,12.3254432652211,7603.45879522566,0.0,1.0
2008-04-30,33.18,33.5,33.18,33.5,2800,12.2186497621761,12.3364908689844,12.2186497621761,12.3364908689844,7603.45879522568,0.0,1.0
2008-05-01,32.5,33.499,32.3,33.4,3500,11.9682374102087,12.3361226155256,11.8945867184536,12.2996655231068,9504.32349403206,0.0,1.0
2008-05-02,32.972,33.0,32.972,32.99,800,12.1420530427508,12.1523641395965,12.1420530427508,12.1486816050088,2172.4167986359,0.0,1.0
2008-05-05,32.49,33.0,32.22,33.0,1900,11.9645548756209,12.1523641395965,11.8651264417515,12.1523641395965,5159.48989676028,0.0,1.0
2008-05-06,32.17,32.83,32.17,32.64,2300,11.8467137688127,12.0897610516047,11.8467137688127,12.0197928944373,6245.69829607823,0.0,1.0
2008-05-07,31.99,32.83,31.92,32.83,2500,11.7804281462331,12.0897610516047,11.7546504041188,12.0897610516047,6788.8024957372,0.0,1.0
2008-05-08,31.84,31.84,31.35,31.75,5000,11.7251901274168,11.7251901274168,11.5447459326167,11.692047316127,13577.6049914743,0.0,1.0
2008-05-09,31.3,32.26,30.95,31.4,1700,11.5263332596779,11.8798565801025,11.3974445491064,11.5631586055555,4616.38569710129,0.0,1.0
2008-05-12,31.67,31.99,30.5,31.83,2500,11.6625870394249,11.7804281462331,11.2317304926574,11.721507592829,6788.80249573719,0.0,1.0
2008-05-13,29.5,31.5,28.42,31.5,40300,10.8634770338817,11.599983951433,10.465763298404,11.599983951433,109435.496231284,0.0,1.0
2008-05-14,29.64,30.02,29.45,29.45,8600,10.9150325181103,11.0549688324451,10.845064360943,10.845064360943,23353.480585336,0.0,1.0
2008-05-15,29.5,30.1999,29.48,29.48,3100,10.8634770338817,11.1212176296788,10.8561119647062,10.8561119647062,8418.11509471415,0.0,1.0
2008-05-16,29.75,29.75,29.32,29.32,8200,10.9555403985757,10.9555403985757,10.7971914113021,10.7971914113021,22267.2721860179,0.0,1.0
2008-05-19,29.46,30.0,28.79,29.26,12700,10.8487468955307,11.0476037632696,10.602017078151,10.7750962037756,34487.116678345,0.0,1.0
2008-05-20,29.91,30.34,29.35,29.51,4300,11.0144609519798,11.1728099392533,10.8082390150654,10.8671595684695,11676.7402926679,0.0,1.0
2008-05-21,29.61,29.99,29.61,29.66,3400,10.9039849143471,11.0439212286818,10.9039849143471,10.9223975872858,9232.77139420254,0.0,1.0
2008-05-22,29.71,30.35,29.14,29.46,1100,10.9408102602246,11.176492473841,10.7309057887225,10.8487468955307,2987.07309812437,0.0,1.0
2008-05-23,29.76,29.77,29.45,29.5,4100,10.9592229331634,10.9629054677512,10.845064360943,10.8634770338817,11133.636093009,0.0,1.0
2008-05-27,30.17,30.3,29.6,29.72,12300,11.1102068512614,11.1580798009023,10.9003023797593,10.9444927948124,33400.9082790271,0.0,1.0
2008-05-28,29.95,30.35,29.81,30.35,1900,11.0291910903308,11.176492473841,10.9776356061022,11.176492473841,5159.48989676026,0.0,1.0
2008-05-29,30.2,30.34,29.83,29.83,13000,11.1212544550247,11.1728099392533,10.9850006752777,10.9850006752777,35301.7729778334,0.0,1.0
2008-05-30,30.56,31.46,29.96,29.96,15900,11.2538257001839,11.585253813082,11.0328736249185,11.0328736249185,43176.7838728886,0.0,1.0
2008-06-02,30.7,30.71,30.51,30.51,4000,11.3053811844125,11.3090637190003,11.2354130272452,11.2354130272452,10862.0839931795,0.0,1.0
2008-06-03,31.52,31.52,30.4,30.4,8900,11.6073490206086,11.6073490206086,11.1949051467798,11.1949051467798,24168.1368848243,0.0,1.0
2008-06-04,31.6801,32.04,31.28,31.84,4600,11.6663063993585,11.7988408191719,11.5189681905024,11.7251901274168,12491.3965921565,0.0,1.0
2008-06-05,31.88,32.25,31.155,32.03,4000,11.7399202657678,11.8761740455148,11.4729365081554,11.7951582845841,10862.0839931795,0.0,1.0
2008-06-06,32.5,32.5,31.18,32.02,3400,11.9682374102087,11.9682374102087,11.4821428446248,11.7914757499964,9232.77139420258,0.0,1.0
2008-06-09,31.14,32.57,30.75,32.57,10100,11.4674127062738,11.994015152323,11.3237938573513,11.994015152323,27426.7620827783,0.0,1.0
2008-06-10,31.42,31.83,30.72,30.72,1000,11.570523674731,11.721507592829,11.312746253588,11.312746253588,2715.52099829487,0.0,1.0
2008-06-11,30.25,31.8,30.25,31.23,2200,11.1396671279635,11.7104599890657,11.1396671279635,11.5005555175636,5974.14619624872,0.0,1.0
2008-06-12,30.78,31.77,30.33,30.58,1500,11.3348414611146,11.6994123853025,11.1691274046655,11.2611907693594,4073.2814974423,0.0,1.0
2008-06-13,31.04,31.63,30.81,31.03,9300,11.4305873603962,11.6478569010739,11.3458890648778,11.4269048258085,25254.3452841424,0.0,1.0
2008-06-16,31.2,31.4,30.75,31.24,15300,11.4895079138004,11.5631586055555,11.3237938573513,11.5042380521514,41547.4712739114,0.0,1.0
2008-06-17,31.45,31.62,31.2,31.45,5200,11.5815712784943,11.6441743664861,11.4895079138004,11.5815712784943,14120.7091911333,0.0,1.0
2008-06-18,30.63,31.83,30.63,31.83,4300,11.2796034422982,11.721507592829,11.2796034422982,11.721507592829,11676.740292668,0.0,1.0
2008-06-19,30.56,31.05,30.5,31.05,4200,11.2538257001839,11.434269894984,11.2317304926574,11.434269894984,11405.1881928385,0.0,1.0
2008-06-20,29.5,30.9,29.5,29.72,9800,10.8634770338817,11.3790318761677,10.8634770338817,10.9444927948124,26612.1057832899,0.0,1.0
2008-06-23,28.85,30.77,28.4,30.61,11600,10.6241122856776,11.3311589265268,10.4583982292285,11.2722383731227,31500.0435802205,0.0,1.0
2008-06-24,27.97,28.82,27.75,28.36,10800,10.300049241955,10.6130646819143,10.2190334810244,10.4436680908775,29327.6267815846,0.0,1.0
2008-06-25,26.92,27.75,26.8,27.75,20000,9.91338311024056,10.2190334810244,9.86919269518748,10.2190334810244,54310.4199658975,0.0,1.0
2008-06-26,26.7,27.27,26.16,26.53,13700,9.83236734930992,10.042271820812,9.63351048157106,9.76976426131806,37202.6376766398,0.0,1.0
2008-06-27,24.9,27.86,24.52,27.82,762700,9.16951112351374,10.2595413614897,9.02957480917899,10.2448112231386,2071127.8653995,0.0,1.0
2008-06-30,23.28,25.99,23.05,24.63,48400,8.57294052029719,9.5709073935792,8.48824222477879,9.07008268964432,131431.216317472,0.0,1.0
2008-07-01,23.35,23.55,22.47,23.01,40800,8.59871826241148,8.67236895416661,8.27465521868891,8.47351208642776,110793.256730431,0.0,1.0
2008-07-02,23.17,24.68,23.17,23.35,17800,8.53243263983186,9.0884953625831,8.53243263983186,8.59871826241148,48336.2737696488,0.0,1.0
2008-07-03,24.36,24.6199,23.1,23.13,10900,8.97065425577489,9.06636332971068,8.50665489771757,8.51770250148084,29599.1788814141,0.0,1.0
2008-07-07,24.2,25.21,23.69,24.73,18400,8.91173370237079,9.28366969573419,8.7239244383952,9.10690803552188,49965.5863686257,0.0,1.0
2008-07-08,27.92,28.07,24.42,24.56,20900,10.2816365690162,10.3368745878326,8.99274946330143,9.04430494753002,56754.388864363,0.0,1.0
2008-07-09,26.76,27.86,26.32,26.79,11200,9.85446255683646,10.2595413614897,9.69243103497517,9.86551016059972,30413.8351809026,0.0,1.0
2008-07-10,28.8,28.99,26.225,27.64,14200,10.6056996127388,10.6756677699062,9.65744695639148,10.178525600559,38560.3981757872,0.0,1.0
2008-07-11,27.13,28.67,26.67,28.67,27900,10.0827797012774,10.6551158877855,9.91182213907362,10.6551158877855,75071.2623329561,0.25,1.0
2008-07-14,24.84,27.8,24.84,27.8,16400,9.2317083590022,10.3317831070959,9.2317083590022,10.3317831070959,44127.9104752862,0.0,1.0
2008-07-15,24.69,25.45,23.76,24.27,17300,9.1759613278488,9.45841295235934,8.83032973469775,9.0198696406193,46549.5640989299,0.0,1.0
2008-07-16,25.0,25.0,24.01,24.01,32300,9.29117185889915,9.29117185889915,8.92324145328675,8.92324145328675,86910.4578263258,0.0,1.0
2008-07-17,24.75,25.335,24.35,25.26,33600,9.19826014031016,9.4156735618084,9.04960139056777,9.3878000462317,90408.4019493668,0.0,1.0
2008-07-18,24.59,24.8324,24.34,24.75,13700,9.1387966404132,9.22888384275709,9.04588492182421,9.19826014031016,36862.9496043549,0.0,1.0
2008-07-21,25.34,25.35,25.02,25.33,10700,9.41753179618018,9.42124826492374,9.29860479638627,9.41381532743662,28790.7708588757,0.0,1.0
2008-07-22,25.83,26.61,25.14,25.44,19600,9.5996387646146,9.88952332661226,9.34320242130899,9.45469648361578,52738.234470464,0.0,1.0
2008-07-23,26.32,27.49,25.4,26.36,13000,9.78174573304903,10.2165725760455,9.43983060864154,9.79661160802326,34979.4412304098,0.0,1.0
2008-07-24,26.0,26.93,25.81,26.47,15700,9.66281873325512,10.0084503264062,9.59220582712748,9.83749276420242,42244.402101341,0.0,1.0
2008-07-25,27.15,29.0,26.24,26.24,15800,10.0902126387645,10.777759356323,9.75201398310055,9.75201398310055,42513.4747261902,0.0,1.0
2008-07-28,26.09,27.12,25.21,26.67,8400,9.69626695194715,10.0790632325338,9.3692177025139,9.91182213907362,22602.1004873417,0.0,1.0
2008-07-29,28.9,29.0,26.0,26.0,44400,10.7405946688874,10.777759356323,9.66281873325512,9.66281873325512,119468.245433092,0.0,1.0
2008-07-30,29.15,29.15,28.0,29.0,19900,10.8335063874764,10.8335063874764,10.406112481967,10.777759356323,53545.4523450119,0.0,1.0
2008-07-31,30.86,31.2,29.25,29.25,14400,11.4690225426251,11.5953824799061,10.870671074912,10.870671074912,38746.4579783001,0.0,1.0
2008-08-01,31.0,31.1,29.9,31.1,5800,11.5210531050349,11.5582177924705,11.1122415432434,11.5582177924705,15606.2122412598,0.0,1.0
2008-08-04,30.69,31.0,29.92,30.93,12300,11.4058425739846,11.5210531050349,11.1196744807305,11.49503782383,33095.9328564646,0.0,1.0
2008-08-05,31.65,31.67,30.97,30.99,9300,11.7626235733663,11.7700565108534,11.5099036988043,11.5173366362914,25023.7541109855,0.0,1.0
2008-08-06,31.38,31.54,30.44,31.54,8900,11.6622789172902,11.7217424171872,11.3129308553956,11.7217424171872,23947.4636115883,0.0,1.0
2008-08-07,30.37,31.55,30.33,31.54,12500,11.2869155741907,11.7254588859307,11.2720496992164,11.7217424171872,33634.0781061632,0.0,1.0
2008-08-08,31.67,31.67,30.47,30.91,19000,11.7700565108534,11.7700565108534,11.3240802616263,11.4876048863429,51123.7987213683,0.0,1.0
2008-08-11,33.24,33.36,31.36,31.55,13300,12.3535421035923,12.398139728515,11.6548459798031,11.7254588859307,35786.6591049577,0.0,1.0
2008-08-12,33.15,33.15,31.91,33.06,12100,12.3200938849003,12.3200938849003,11.8592517606989,12.2866456662082,32557.787606766,0.0,1.0
2008-08-13,33.4,33.49,32.41,33.15,11700,12.4130056034893,12.4464538221813,12.0450751978769,12.3200938849003,31481.4971073687,0.0,1.0
2008-08-14,33.2,33.4,30.8,32.52,14100,12.3386762286181,12.4130056034893,11.4467237301638,12.085956354056,37939.2401037521,0.0,1.0
2008-08-15,32.97,33.84,32.56,33.74,12300,12.2531974475162,12.5765302282059,12.1008222290303,12.5393655407703,33095.9328564646,0.0,1.0
2008-08-18,33.47,33.47,32.9,32.9,6900,12.4390208846942,12.4390208846942,12.2271821663113,12.2271821663113,18566.0111146021,0.0,1.0
2008-08-19,32.82,33.39,32.7,32.84,5100,12.1974504163628,12.4092891347457,12.1528527914401,12.2048833538499,13722.7038673146,0.0,1.0
2008-08-20,31.39,33.0,31.36,32.94,6200,11.6659953860338,12.2643468537469,11.6548459798031,12.2420480412855,16682.5027406569,0.0,1.0
2008-08-21,31.91,31.91,31.12,31.14,3800,11.8592517606989,11.8592517606989,11.5656507299577,11.5730836674448,10224.7597442736,0.0,1.0
2008-08-22,33.0,33.0,31.82,32.6,32000,12.2643468537469,12.2643468537469,11.8258035420068,12.1156881040045,86103.2399517778,0.0,1.0
2008-08-25,32.5,33.35,32.5,33.35,7400,12.0785234165689,12.3944232597715,12.0785234165689,12.3944232597715,19911.3742388486,0.0,1.0
2008-08-26,32.7,32.7899,32.34,32.34,5200,12.1528527914401,12.1862638454447,12.0190599166719,12.0190599166719,13991.7764921639,0.0,1.0
2008-08-27,33.2,33.34,32.51,32.51,7400,12.3386762286181,12.3907067910279,12.0822398853125,12.0822398853125,19911.3742388486,0.0,1.0
2008-08-28,33.51,33.51,32.96,32.96,10400,12.4538867596684,12.4538867596684,12.2494809787726,12.2494809787726,27983.5529843279,0.0,1.0
2008-08-29,32.39,33.59,32.39,33.59,15100,12.0376422603897,12.4836185096169,12.0376422603897,12.4836185096169,40629.9663522453,0.0,1.0
2008-09-02,32.75,33.6,32.5,32.56,15000,12.1714351351579,12.4873349783605,12.0785234165689,12.1008222290303,40360.8937273959,0.0,1.0
2008-09-03,32.92,33.28,32.72,33.28,12700,12.2346151037984,12.3684079785665,12.1602857289272,12.3684079785665,34172.2233558619,0.0,1.0
2008-09-04,32.72,32.99,32.5,32.52,6100,12.1602857289272,12.2606303850033,12.0785234165689,12.085956354056,16413.4301158077,0.0,1.0
2008-09-05,33.18,33.18,32.5,32.5,9000,12.331243291131,12.331243291131,12.0785234165689,12.0785234165689,24216.5362364374,0.0,1.0
2008-09-08,33.16,33.6,32.29,33.15,28100,12.3238103536438,12.4873349783605,12.0004775729541,12.3200938849003,75609.4075826552,0.0,1.0
2008-09-09,33.0,33.52,32.97,33.52,25200,12.2643468537469,12.457603228412,12.2531974475162,12.457603228412,67806.301462025,0.0,1.0
2008-09-10,32.68,33.39,32.06,33.39,42600,12.145419853953,12.4092891347457,11.9149987918523,12.4092891347457,114624.938185804,0.0,1.0
2008-09-11,32.21,32.5,30.51,31.78,14900,11.9707458230057,12.0785234165689,11.3389461366005,11.8109376670326,40091.8211025465,0.0,1.0
2008-09-12,31.76,31.99,31.14,31.14,20500,11.8035047295455,11.8889835106474,11.5730836674448,11.5730836674448,55159.8880941076,0.0,1.0
2008-09-15,30.1,32.3,30.1,31.69,11100,11.1865709181146,12.0041940416977,11.1865709181146,11.7774894483406,29867.0613582729,0.0,1.0
2008-09-16,32.38,32.38,29.26,29.26,19400,12.0339257916462,12.0339257916462,10.8743875436556,10.8743875436556,52200.0892207653,0.0,1.0
2008-09-17,30.57,31.5,29.26,31.37,13100,11.3612449490619,11.7068765422129,10.8743875436556,11.6585624485467,35248.513855259,0.0,1.0
2008-09-18,30.95,32.53,30.36,31.17,34200,11.5024707613171,12.0896728227996,11.2831991054471,11.5842330736755,92022.837698463,0.0,1.0
2008-09-19,36.0,38.02,32.61,36.52,115100,13.3792874768148,14.1300141630138,12.1194045727481,13.5725438514799,309702.591201551,0.0,1.0
2008-09-22,30.43,35.5,30.43,35.5,20000,11.309214386652,13.1934640396368,11.309214386652,13.1934640396368,53814.5249698614,0.0,1.0
2008-09-23,29.81,32.0,29.36,29.36,6200,11.0787933245513,11.8926999793909,10.9115522310912,10.9115522310912,16682.502740657,0.0,1.0
2008-09-24,32.06,35.0,29.81,30.0,21100,11.9149987918523,13.0076406024588,11.0787933245513,11.149406230679,56774.3238432034,0.0,1.0
2008-09-25,33.1,34.05,30.21,34.05,16100,12.3015115411825,12.6545760718206,11.2274520742937,12.6545760718206,43320.6926007382,0.0,1.0
2008-09-26,32.81,33.98,29.05,30.05,16500,12.1937339476192,12.6285607906157,10.7963417000408,11.1679885743968,44396.9831001357,0.0,1.0
2008-09-29,29.64,34.0,29.64,31.64,20100,11.0156133559108,12.6359937281028,11.0156133559108,11.7589071046228,54083.5975947107,0.0,1.0
2008-09-30,34.95,35.0,30.0,30.0,19500,12.989058258741,13.0076406024588,11.149406230679,11.149406230679,52469.1618456147,0.0,1.0
2008-10-01,33.42,34.0,33.34,34.0,9900,12.4204385409764,12.6359937281028,12.3907067910279,12.6359937281028,26638.1898600813,0.0,1.0
2008-10-02,32.88,34.0,32.88,34.0,3600,12.2197492288242,12.6359937281028,12.2197492288242,12.6359937281028,9686.61449457499,0.0,1.0
2008-10-03,33.06,34.0,31.29,33.595,12800,12.2866456662082,12.6359937281028,11.6288306985982,12.4854767439887,34441.2959807113,0.0,1.0
2008-10-06,32.89,33.15,29.0,32.1,19800,12.2234656975677,12.3200938849003,10.777759356323,11.9298646668265,53276.3797201627,0.0,1.0
2008-10-07,29.6,33.81,29.47,31.43,12700,11.0007474809366,12.5653808219752,10.9524333872703,11.680861261008,34172.2233558618,0.0,1.0
2008-10-08,28.74,30.0,28.3,30.0,16400,10.6811311689905,11.149406230679,10.5176065442738,11.149406230679,44127.910475286,0.0,1.0
2008-10-09,23.22,29.49,23.16,29.47,46200,8.62964042254553,10.9598663247574,8.60734161008417,10.9524333872703,124311.552680379,0.0,1.0
2008-10-10,27.0,27.0,22.0,22.02,26200,10.1273773262001,10.1273773262001,8.25193708060747,8.25943884158984,69850.2659884031,0.25,1.0
2008-10-13,32.17,32.17,24.75,28.98,28100,12.0665825401428,12.0665825401428,9.2834292156834,10.8700516634547,74915.743292906,0.0,1.0
2008-10-14,30.03,34.98,28.0,34.98,34000,11.2638941150292,13.1205799581659,10.5024653753186,13.1205799581659,90645.3833437295,0.0,1.0
2008-10-15,26.28,29.55,25.75,29.03,15900,9.85731393083474,11.0838518514523,9.65851726480192,10.8888060659107,42390.0469166264,0.0,1.0
2008-10-16,30.52,30.77,25.51,26.52,20300,11.4476872590973,11.5414592713769,9.56849613301348,9.94733506262319,54120.6259375795,0.0,1.0
2008-10-17,28.35,30.32,28.17,28.26,36300,10.6337461925101,11.3726696492736,10.5662303436687,10.5999882680894,96777.2769228639,0.0,1.0
2008-10-20,29.98,30.19,28.77,28.77,17800,11.2451397125733,11.3239082028882,10.7912831731399,10.7912831731399,47455.5242211288,0.0,1.0
2008-10-21,29.93,30.61,27.9,29.22,8000,11.2263853101173,11.4814451835179,10.4649565704067,10.9600727952432,21328.3254926423,0.0,1.0
2008-10-22,27.0,28.43,26.5,28.43,8000,10.1273773262001,10.6637532364396,9.93983330164082,10.6637532364396,21328.3254926422,0.0,1.0
2008-10-23,25.13,27.53,23.0,27.53,16800,9.42596267434844,10.3261739922329,8.62702512972599,10.3261739922329,44789.4835345487,0.0,1.0
2008-10-24,25.33,26.02,23.5,23.5,15600,9.50098028417214,9.75979103806393,8.81456915428525,8.81456915428525,41590.2347106524,0.0,1.0
2008-10-27,23.12,25.0,23.12,24.3,9700,8.67203569562021,9.37720122796303,8.67203569562021,9.11463959358007,25860.5946598287,0.0,1.0
2008-10-28,27.62,28.49,23.0,23.67,27600,10.3599319166536,10.6862585193867,8.62702512972599,8.8783341226354,73582.7229496154,0.0,1.0
2008-10-29,28.34,30.99,26.81,28.28,10800,10.6299953120189,11.623978642183,10.0561105968676,10.6074900290718,28793.239415067,0.0,1.0
2008-10-30,30.97,31.01,26.69,28.49,23500,11.6164768812006,11.6314804031653,10.0111000309733,10.6862585193867,62651.9561346366,0.0,1.0
2008-10-31,29.25,31.9,27.25,30.71,32200,10.9713254367167,11.9653087668808,10.2211493384797,11.5189539884298,85846.5101078854,0.0,1.0
2008-11-03,29.75,31.64,28.15,29.06,11900,11.158869461276,11.86778587411,10.5587285826864,10.9000587073842,31725.8841703053,0.0,1.0
2008-11-04,29.6,30.0,28.05,30.0,12500,11.1026062539082,11.2526414735556,10.5212197777745,11.2526414735556,33325.5085822536,0.0,1.0
2008-11-05,27.39,29.12,27.3,29.07,17000,10.2736616653563,10.9225639903313,10.2399037409356,10.9038095878754,45322.6916718647,0.0,1.0
2008-11-06,27.51,28.87,27.0,27.04,9100,10.3186722312505,10.8287919780517,10.1273773262001,10.1423808481648,24260.9702478806,0.0,1.0
2008-11-07,28.68,29.46,27.5,27.86,4900,10.7575252487192,11.0500939270316,10.3149213507593,10.449953048442,13063.5993642434,0.0,1.0
2008-11-10,27.99,30.0,27.7,29.1,5900,10.4987144948274,11.2526414735556,10.389938960583,10.915062229349,15729.6400508237,0.0,1.0
2008-11-11,27.16,28.18,26.89,27.58,8000,10.187391414059,10.5699812241599,10.086117640797,10.3449283946888,21328.3254926423,0.0,1.0
2008-11-12,25.2,26.69,24.9,26.61,8200,9.45221883778674,10.0111000309733,9.33969242305118,9.98109298704385,21861.5336299583,0.0,1.0
2008-11-13,28.7,30.0,24.7001,25.53,15400,10.7650270097016,11.2526414735556,9.26471232203239,9.57599789399585,41057.0265733362,0.0,1.0
2008-11-14,25.52,27.69,25.0,27.69,7100,9.57224701350466,10.3861880800919,9.37720122796303,10.3861880800919,18928.88887472,0.0,1.0
2008-11-17,25.01,28.67,25.0,25.5,22300,9.38095210845422,10.753774368228,9.37720122796303,9.56474525252229,59452.7073107402,0.0,1.0
2008-11-18,24.75,27.17,23.81,25.39,19100,9.2834292156834,10.1911422945502,8.93084644951199,9.52348556711926,50921.3771136833,0.0,1.0
2008-11-19,24.7,27.98,24.21,24.99,11000,9.26467481322748,10.4949636143362,9.0808816691594,9.37345034747185,29326.4475523831,0.0,1.0
2008-11-20,24.27,26.39,24.27,24.27,7100,9.10338695210651,9.89857361623778,9.10338695210651,9.10338695210651,18928.88887472,0.0,1.0
2008-11-21,24.65,25.97,21.13,24.46,23300,9.24592041077155,9.741036635608,7.92561047787436,9.17465368143903,62118.7479973205,0.0,1.0
2008-11-24,27.45,27.99,24.5,25.61,23700,10.2961669483034,10.4987144948274,9.18965720340377,9.60600493792533,63185.1642719527,0.0,1.0
2008-11-25,26.87,27.85,24.87,27.85,10900,10.0786158798147,10.4462021679508,9.32843978157763,10.4462021679508,29059.8434837249,0.0,1.0
2008-11-26,27.2,28.44,24.51,26.27,12800,10.2023949360238,10.6675041169307,9.19340808389496,9.85356305034355,34125.3207882275,0.0,1.0
2008-11-28,28.18,28.18,25.78,27.13,7400,10.5699812241599,10.5699812241599,9.66976990627548,10.1761387725855,19728.7010806941,0.0,1.0
2008-12-01,24.26,27.75,24.25,27.22,24100,9.09963607161533,10.408693363039,9.09588519112414,10.2098966970061,64251.5805465847,0.0,1.0
2008-12-02,25.38,25.45,24.0,24.85,15200,9.51973468662807,9.54599085006637,9.00211317884451,9.32093802059526,40523.8184360203,0.0,1.0
2008-12-03,26.07,28.06,24.0,24.41,10300,9.77854544051985,10.5249706582657,9.00211317884451,9.1558992789831,27460.2190717769,0.0,1.0
2008-12-04,24.31,27.85,24.21,25.66,7000,9.11839047407125,10.4462021679508,9.0808816691594,9.62475934038126,18662.284806062,0.0,1.0
2008-12-05,26.99,26.99,24.0,24.0,13600,10.1236264457089,10.1236264457089,9.00211317884451,9.00211317884451,36258.1533374918,0.0,1.0
2008-12-08,27.17,28.09,25.95,27.59,15100,10.1911422945502,10.5362232997393,9.73353487462563,10.34867927518,40257.2143673623,0.0,1.0
2008-12-09,26.88,27.7,25.0,26.83,10300,10.0823667603059,10.389938960583,9.37720122796303,10.0636123578499,27460.2190717767,0.0,1.0
2008-12-10,27.42,28.0,25.55,27.24,6000,10.2849143068299,10.5024653753186,9.58349965497822,10.2173984579885,15996.2441194816,0.0,1.0
2008-12-11,25.54,27.415,24.97,26.05,11000,9.57974877448703,10.2830388665843,9.36594858648948,9.77104367953748,29326.4475523831,0.0,1.0
2008-12-12,26.72,27.97,24.01,24.98,15600,10.0223526724469,10.491212733845,9.0058640593357,9.36969946698066,41590.2347106523,0.0,1.0
2008-12-15,25.64,27.43,25.04,26.65,5000,9.61725757939889,10.288665187321,9.39220474992777,9.99609650900859,13330.2034329014,0.0,1.0
2008-12-16,26.89,27.8,25.18,26.14,26900,10.086117640797,10.4274477654949,9.44471707680437,9.80480160395815,71716.4944690098,0.0,1.0
2008-12-17,26.92,27.67,25.6,27.04,9700,10.0973702822706,10.3786863191095,9.60225405743415,10.1423808481648,25860.5946598287,0.0,1.0
2008-12-18,25.91,27.32,25.11,26.34,12200,9.71853135266089,10.247405501918,9.41846091336607,9.87981921378185,32525.6963762794,0.0,1.0
2008-12-19,25.97,27.25,24.94,27.19,42000,9.741036635608,10.2211493384797,9.35469594501592,10.1986440555326,111973.708836372,0.0,1.0
2008-12-22,25.79,26.11,24.35,26.11,15400,9.67352078676666,9.79354896248459,9.13339399603599,9.79354896248459,41057.0265733363,0.0,1.0
2008-12-23,25.8,26.8,24.8,26.04,21800,9.67727166725785,10.0523597163764,9.30218361813933,9.7672927990463,58119.6869674501,0.0,1.0
2008-12-24,25.88,26.4,24.96,26.39,5100,9.70727871118733,9.90232449672896,9.36219770599829,9.89857361623778,13596.8075015594,0.0,1.0
2008-12-26,25.89,26.93,25.11,25.85,12400,9.71102959167852,10.1011211627618,9.41846091336607,9.69602606971378,33058.9045135955,0.0,1.0
2008-12-29,25.65,25.91,25.0,25.91,9700,9.62100845989007,9.71853135266089,9.37720122796303,9.71853135266089,25860.5946598287,0.0,1.0
2008-12-30,26.27,26.78,25.18,25.94,10800,9.85356305034355,10.044857955394,9.44471707680437,9.72978399413444,28793.239415067,0.0,1.0
2008-12-31,26.98,27.38,25.69,26.42,34800,10.1198755652177,10.2699107848651,9.63601198185481,9.90982625771133,92778.2158929938,0.0,1.0
2009-01-02,26.52,27.39,25.565,27.04,12400,9.94733506262319,10.2736616653563,9.589125975715,10.1423808481648,33058.9045135955,0.0,1.0
2009-01-05,26.44,26.97,25.63,26.63,7400,9.9173280186937,10.1161246847265,9.6135066989077,9.98859474802622,19728.7010806941,0.0,1.0
2009-01-06,26.3,26.72,25.81,26.72,13400,9.86481569181711,10.0223526724469,9.68102254774903,10.0223526724469,35724.9452001757,0.0,1.0
2009-01-07,26.19,26.39,25.8,25.8,9000,9.82355600641407,9.89857361623778,9.67727166725785,9.67727166725785,23994.3661792225,0.0,1.0
2009-01-08,29.48,31.52,26.54,26.54,24700,11.057595688014,11.8227753082158,9.95483682360556,9.95483682360556,65851.2049585329,0.0,1.0
2009-01-09,26.77,29.54,26.47,29.54,10600,10.0411070749028,11.0801009709611,9.92858066016726,11.0801009709611,28260.031277751,0.0,1.0
2009-01-12,25.96,28.24,25.91,26.44,6800,9.73728575511681,10.592486507107,9.71853135266089,9.9173280186937,18129.0766687459,0.0,1.0
2009-01-13,26.44,26.525,25.74,25.74,9100,10.0111000309733,10.0432839758535,9.74605577901867,9.74605577901867,24033.7224935917,0.25,1.0
2009-01-14,23.89,26.21,23.0,25.84,18500,9.04558168456706,9.92401406247394,8.70859684993898,9.78391924358362,48859.7655089501,0.0,1.0
2009-01-15,24.58,25.0,21.87,23.88,19200,9.30683959006523,9.46586614123802,8.28073970035502,9.04179533811056,50708.5133930725,0.0,1.0
2009-01-16,24.84,25.0,23.19,24.28,11500,9.4052845979341,9.46586614123802,8.78053743261239,9.19324919637037,30372.2866677257,0.0,1.0
2009-01-20,22.96,25.0,22.96,25.0,19600,8.693451464113,9.46586614123802,8.693451464113,9.46586614123802,51764.9407554282,0.0,1.0
2009-01-21,24.42,24.48,22.95,23.27,13800,9.2462580467613,9.26897612550027,8.68966511765651,8.81082820426435,36446.7440012709,0.0,1.0
2009-01-22,23.17,24.11,22.95,23.74,31200,8.7729647396994,9.12888130660995,8.68966511765651,8.98878648771963,82401.3342637429,0.0,1.0
2009-01-23,22.36,22.99,22.0201,22.56,8100,8.46627067672329,8.70481050348249,8.33757276066702,8.54199760585319,21392.6540877025,0.0,1.0
2009-01-26,23.0,23.0,21.79,21.96,6900,8.70859684993898,8.70859684993898,8.25044892870306,8.31481681846348,18223.3720006354,0.0,1.0
2009-01-27,22.99,23.0,22.18,22.95,17800,8.70481050348249,8.70859684993898,8.39811644050637,8.68966511765651,47011.0176248276,0.0,1.0
2009-01-28,24.24,24.45,22.83,23.0,24700,9.17810381054439,9.25761708613079,8.64422896017856,8.70859684993898,65234.3896254631,0.0,1.0
2009-01-29,24.48,25.7,23.83,24.38,13500,9.26897612550027,9.73091039319269,9.02286360582808,9.23111266093532,35654.4234795041,0.0,1.0
2009-01-30,23.3,25.0,23.28,24.9,8600,8.82218724363384,9.46586614123802,8.81461455072085,9.42800267667307,22713.1882906471,0.0,1.0
2009-02-02,23.36,24.08,21.82,23.07,36700,8.84490532237281,9.11752226724046,8.26180796807255,8.73510127513445,96927.2104961334,0.0,1.0
2009-02-03,25.46,25.56,23.12,23.66,47900,9.6400380782368,9.67790154280176,8.75403300741693,8.95849571606767,126507.176642092,0.0,1.0
2009-02-04,26.02,26.865,25.31,25.54,21500,9.85207347980054,10.1720197553744,9.58324288138937,9.67032884988877,56782.9707266176,0.0,1.0
2009-02-05,26.87,26.9,25.7,25.71,7800,10.1739129286026,10.1852719679721,9.73091039319269,9.73469673964918,20600.3335659358,0.0,1.0
2009-02-06,27.1,27.1,26.6,26.76,10500,10.260998897102,10.260998897102,10.0716815742773,10.1322631175812,27731.2182618366,0.0,1.0
2009-02-09,26.379,26.89,25.6,26.89,9700,9.98800331758871,10.1814856215156,9.69304692862774,10.1814856215156,25618.3635371252,0.0,1.0
2009-02-10,24.07,26.5,23.87,25.65,16400,9.11373592078397,10.0338181097123,9.03800899165407,9.71197866091021,43313.5218565828,0.0,1.0
2009-02-11,24.01,25.03,23.08,23.73,14000,9.091017842045,9.47722518060751,8.73888762159094,8.98500014126313,36974.9576824487,0.0,1.0
2009-02-12,24.07,24.88,23.31,23.76,16800,9.11373592078397,9.42042998376008,8.82597359009033,8.99635918063262,44369.9492189385,0.0,1.0
2009-02-13,25.42,25.75,24.04,24.04,20800,9.62489269241082,9.74984212547517,9.10237688141448,9.10237688141448,54934.2228424953,0.0,1.0
2009-02-17,23.77,25.42,23.5,24.33,17900,9.00014552708911,9.62489269241082,8.89791417276374,9.21218092865284,47275.1244654166,0.0,1.0
2009-02-18,23.69,25.48,23.22,24.97,14500,8.96985475543715,9.64761077114979,8.79189647198188,9.45450710186854,38295.4918853933,0.0,1.0
2009-02-19,23.77,24.08,23.38,24.02,10600,9.00014552708911,9.11752226724046,8.8524780152858,9.09480418850149,27995.3251024255,0.0,1.0
2009-02-20,23.97,24.75,23.37,23.37,14000,9.07587245621902,9.37120747982564,8.84869166882931,8.84869166882931,36974.9576824487,0.0,1.0
2009-02-23,22.59,24.59,22.24,24.14,10300,8.55335664522268,9.31062593652172,8.42083451924535,9.14024034597944,27203.0045806587,0.0,1.0
2009-02-24,24.46,25.05,22.91,22.91,21800,9.26140343258728,9.4847978735205,8.67451973183053,8.67451973183053,57575.2912483844,0.0,1.0
2009-02-25,23.6,24.35,22.51,24.35,11600,8.93577763732869,9.21975362156584,8.52306587357072,9.21975362156584,30636.3935083147,0.0,1.0
2009-02-26,23.29,24.86,22.97,23.89,14200,8.81840089717734,9.41285729084709,8.6972378105695,9.04558168456706,37503.1713636266,0.0,1.0
2009-02-27,22.31,22.99,22.28,22.83,20300,8.44733894444081,8.70481050348249,8.43597990507133,8.64422896017856,53613.6886395506,0.0,1.0
2009-03-02,20.96,22.32,20.75,21.95,23600,7.93618217281396,8.45112529089731,7.85666889722756,8.31103047200699,62329.214378985,0.0,1.0
2009-03-03,18.87,21.46,18.75,21.34,30400,7.14483576340646,8.12549949563872,7.09939960592852,8.08006333816078,80288.4795390315,0.0,1.0
2009-03-04,19.6,20.22,17.0501,19.22,21600,7.42123905473061,7.65599253503331,6.4557585717889,7.27735788938379,57047.0775672066,0.0,1.0
2009-03-05,16.33,19.99,16.14,18.7,18200,6.18310376345668,7.56890656653392,6.11116318078327,7.08046787364604,48067.4449871833,0.0,1.0
2009-03-06,16.1,17.36,14.8944,16.61,28800,6.09601779495729,6.57309744847568,5.63953586616223,6.28912146423854,76062.7700896087,0.0,1.0
2009-03-09,15.56,17.74,14.34,15.58,23600,5.89155508630655,6.7169786138225,5.42962081861413,5.89912777921954,62329.2143789849,0.0,1.0
2009-03-10,18.0,18.0,15.98,15.98,17600,6.81542362169138,6.81542362169138,6.05058163747935,6.05058163747935,46482.8039436498,0.0,1.0
2009-03-11,17.9,19.9999,17.6,18.19,24100,6.77756015712643,7.57265504952585,6.66396976343157,6.88736420436479,63649.7485819295,0.0,1.0
2009-03-12,20.66,21.2,17.85,17.85,18900,7.8225917791191,8.02705448776984,6.75862842484395,6.75862842484395,49916.1928713058,0.0,1.0
2009-03-13,19.77,21.27,18.76,21.27,11600,7.48560694449103,8.05355891296531,7.10318595238501,8.05355891296531,30636.3935083146,0.0,1.0
2009-03-16,19.34,21.87,18.725,21.87,12100,7.32279404686173,8.28073970035502,7.08993373978728,8.28073970035502,31956.9277112593,0.0,1.0
2009-03-17,21.8,21.88,19.88,20.01,13400,8.25423527515956,8.28452604681152,7.52725675551248,7.57647925944691,35390.3166389152,0.0,1.0
2009-03-18,24.44,25.06,20.98,21.74,22500,9.25383073967429,9.48858421997699,7.94375486572695,8.23151719642058,59424.0391325069,0.0,1.0
2009-03-19,23.44,24.985,23.26,24.77,18700,8.87519609402477,9.46018662155328,8.80704185780786,9.37878017273863,49387.9791901279,0.0,1.0
2009-03-20,22.1,23.72,20.6,23.72,41700,8.36782566885441,8.98121379480664,7.79987370038013,8.98121379480664,110132.552525579,0.0,1.0
2009-03-23,24.48,24.89,22.73,22.76,22500,9.26897612550027,9.42421633021658,8.60636549561361,8.6177245349831,59424.0391325069,0.0,1.0
2009-03-24,23.12,24.7,23.01,23.98,14800,8.75403300741693,9.35227574754317,8.71238319639548,9.07965880267551,39087.81240716,0.0,1.0
2009-03-25,23.7,24.09,21.99,23.35,16900,8.97364110189365,9.12130861369696,8.32617585783296,8.84111897591631,44634.0560595274,0.0,1.0
2009-03-26,26.97,26.97,24.15,24.16,27300,10.2117763931676,10.2117763931676,9.14402669243593,9.14781303889243,72101.1674807748,0.0,1.0
2009-03-27,23.01,26.61,23.01,26.29,21300,8.71238319639548,10.0754679207338,8.71238319639548,9.95430483412591,56254.7570454398,0.0,1.0
2009-03-30,22.5,24.3,21.41,22.71,11400,8.51927952711422,9.20082188928336,8.10656776335624,8.59879280270062,30108.1798271368,0.0,1.0
2009-03-31,22.85,24.19,22.6,22.9,6600,8.65180165309155,9.15917207826191,8.55714299167918,8.67073338537403,17431.0514788687,0.0,1.0
2009-04-01,24.25,24.97,21.631,23.8,9000,9.18189015700088,9.45450710186854,8.19024602004479,9.0115045664586,23769.6156530028,0.0,1.0
2009-04-02,25.5,27.88,21.951,24.86,33100,9.65518346406278,10.5563339207086,8.31140910665263,9.41285729084709,87419.3642349323,0.0,1.0
2009-04-03,24.55,26.45,23.87,25.55,19300,9.29548055069574,10.0148863774298,9.03800899165407,9.67411519634526,50972.6202336614,0.0,1.0
2009-04-06,23.57,24.22,22.96,24.22,6200,8.92441859795921,9.1705311176314,8.693451464113,9.1705311176314,16374.624116513,0.0,1.0
2009-04-07,23.63,25.43,23.24,23.24,18600,8.94713667669818,9.62867903886732,8.79946916489487,8.79946916489487,49123.872349539,0.0,1.0
2009-04-08,24.37,24.5,22.89,23.77,35200,9.22732631447883,9.27654881841326,8.66694703891753,9.00014552708911,92965.6078872996,0.0,1.0
2009-04-09,26.5,27.32,24.42,24.95,34000,10.0338181097123,10.3442985191449,9.2462580467613,9.44693440895555,89796.3258002326,0.0,1.0
2009-04-13,26.48,26.89,25.21,26.03,29500,10.1209040782117,10.2776099193018,9.63549818020079,9.94890986238106,77182.8281311037,0.25,1.0
2009-04-14,25.68,27.5,25.65,25.9,18700,9.81513658340167,10.5107576340945,9.8036703023463,9.89922264447443,48926.0639339539,0.0,1.0
2009-04-15,26.74,26.74,25.86,25.9,5500,10.220278514025,10.220278514025,9.88393426973393,9.89922264447443,14390.018804104,0.0,1.0
2009-04-16,28.4,29.07,25.824,26.35,28400,10.8547460657557,11.1108263426591,9.87017473246748,10.0712168603051,74304.8243702832,0.0,1.0
2009-04-17,27.34,28.31,26.7,28.31,34600,10.4496041351325,10.8203472225896,10.2049901392845,10.8203472225896,90526.3001130909,0.0,1.0
2009-04-20,23.63,26.53,23.3161,26.48,26800,9.03160737795099,10.1400145466373,8.91163185717491,10.1209040782117,70118.6370818163,0.0,1.0
2009-04-21,25.62,25.85,23.5,24.06,25200,9.79220402129092,9.8801121760488,8.98192016004437,9.19595740641138,65932.4497933496,0.0,1.0
2009-04-22,26.19,27.05,25.05,25.06,18200,10.0100633613431,10.3387634182638,9.57434468123878,9.57816677492391,47617.8804063079,0.0,1.0
2009-04-23,26.11,27.0,25.5,26.14,17900,9.97948661186206,10.3196529498382,9.74633889706942,9.99095289291744,46832.9702897206,0.0,1.0
2009-04-24,27.04,27.6899,25.79,26.75,10600,10.3349413245787,10.583339193175,9.85717961393805,10.2241006077101,27733.4907860915,0.0,1.0
2009-04-27,26.7,27.87,26.26,26.26,15000,10.2049901392845,10.6521751004441,10.0368180171389,10.0368180171389,39245.5058293746,0.0,1.0
2009-04-28,27.25,27.79,26.58,27.24,9100,10.4152052919663,10.6215983509631,10.1591250150629,10.4113831982812,23808.9402031541,0.0,1.0
2009-04-29,29.27,29.3043,25.94,25.94,18300,11.1872682163616,11.2003779977016,9.91451101921493,9.91451101921493,47879.5171118374,0.0,1.0
2009-04-30,29.0,30.65,28.47,29.27,26400,11.0840716868633,11.7147171449089,10.8815007215516,11.1872682163616,69072.0902596994,0.0,1.0
2009-05-01,28.04,30.2,27.82,29.06,10000,10.7171506930912,11.5427229290783,10.6330646320185,11.107004248974,26163.6705529166,0.0,1.0
2009-05-04,29.52,29.55,27.27,28.22,11600,11.2828205584898,11.2942868395452,10.4228494793366,10.7859483794235,30349.8578413831,0.0,1.0
2009-05-05,28.74,29.5,27.74,29.21,15400,10.98469725105,11.2751763711195,10.6024878825375,11.1643356542509,40292.0526514914,0.0,1.0
2009-05-06,27.09,29.17,26.5,29.17,18600,10.3540517930043,11.1490472795104,10.1285482655819,11.1490472795104,48664.4272284249,0.0,1.0
2009-05-07,24.86,27.95,24.67,27.4,38900,9.5017249012214,10.6827518499251,9.42910512120402,10.4725366972432,101776.678450845,0.0,1.0
2009-05-08,27.15,27.15,25.46,25.55,16500,10.3769843551151,10.3769843551151,9.73105052232892,9.76544936549505,43170.0564123122,0.0,1.0
2009-05-11,26.48,27.11,26.08,26.4,16400,10.1209040782117,10.3616959803746,9.96802033080668,10.0903273287307,42908.4197067831,0.0,1.0
2009-05-12,25.83,26.6,25.35,26.6,11100,9.87246798867855,10.1667692024332,9.68900749179254,10.1667692024332,29041.6743137373,0.0,1.0
2009-05-13,25.09,25.89,25.07,25.41,17100,9.58963305597928,9.8954005507893,9.58198886860903,9.71194005390329,44739.8766454873,0.0,1.0
2009-05-14,26.84,27.33,25.33,25.33,18200,10.2584994508762,10.4457820414473,9.68136330442229,9.68136330442229,47617.8804063081,0.0,1.0
2009-05-15,25.93,26.78,25.09,26.33,31500,9.91068892552981,10.2355668887655,9.58963305597928,10.0635726729348,82415.562241687,0.0,1.0
2009-05-18,27.96,28.0,25.8457,26.34,15000,10.6865739436102,10.7018623183507,9.8784686757642,10.0673947666199,39245.5058293749,0.0,1.0
2009-05-19,27.6,28.0,26.3888,26.78,17600,10.5489785709457,10.7018623183507,10.0860465838034,10.2355668887655,46048.0601731332,0.0,1.0
2009-05-20,27.47,28.82,26.91,27.82,36700,10.4992913530391,11.015274000531,10.2852541066721,10.6330646320185,96020.6709292036,0.0,1.0
2009-05-21,27.16,27.645,26.33,27.06,23600,10.3808064488002,10.5661779925288,10.0635726729348,10.342585511949,61746.2625048831,0.0,1.0
2009-05-22,27.78,27.97,26.465,27.32,10700,10.617776257278,10.6903960372954,10.115170937684,10.4419599477622,27995.1274916206,0.0,1.0
2009-05-26,30.56,30.64,26.96,27.59,43100,11.6803183017428,11.7108950512238,10.3043645750977,10.5451564772606,112765.42008307,0.0,1.0
2009-05-27,30.5,31.85,29.09,29.92,38400,11.6573857396321,12.173368387124,11.1184705300294,11.4357043058948,100468.494923199,0.0,1.0
2009-05-28,31.09,31.296,30.0,30.69,34300,11.8828892670544,11.961624396968,11.4662810553758,11.7300055196494,89741.389996504,0.0,1.0
2009-05-29,32.67,32.94,30.46,31.32,112600,12.4867800693042,12.5899765988026,11.6420973648915,11.9707974218123,294602.930425841,0.0,1.0
2009-06-01,33.5,34.06,32.35,32.68,38600,12.8040138451696,13.0180510915366,12.3644730713802,12.4906021629894,100991.768334258,0.0,1.0
2009-06-02,34.98,34.99,32.455,33.37,29100,13.3696837105682,13.3735058042533,12.404605055074,12.754326627263,76136.2813089869,0.0,1.0
2009-06-03,34.38,34.69,33.32,33.675,28600,13.1403580894607,13.2588429936995,12.7352161588374,12.8709004846593,74828.097781341,0.0,1.0
2009-06-04,35.47,35.93,33.12,34.72,38200,13.5569663011393,13.7327826106551,12.6587742851349,13.2703092747549,99945.2215121411,0.0,1.0
2009-06-05,34.63,35.77,34.094,35.27,7100,13.2359104315888,13.6716291116931,13.0310462100661,13.4805244274368,18576.2060925707,0.0,1.0
2009-06-08,34.52,35.0,33.62,34.27,15400,13.1938674010524,13.3773278979384,12.8498789693911,13.0983150589243,40292.0526514915,0.0,1.0
2009-06-09,34.51,34.99,33.32,34.68,12100,13.1900453073673,13.3735058042533,12.7352161588374,13.2550209000144,31658.0413690289,0.0,1.0
2009-06-10,33.45,34.82,33.12,34.82,19200,12.784903376744,13.3085302116062,12.6587742851349,13.3085302116062,50234.2474615997,0.0,1.0
2009-06-11,34.11,34.5,33.48,33.68,11200,13.0371615599623,13.1862232136822,12.7963696577994,12.8728115315019,29303.3110192664,0.0,1.0
2009-06-12,33.76,33.95,33.005,33.72,34300,12.9033882809829,12.9760080610003,12.6148202077559,12.8880999062424,89741.3899965035,0.0,1.0
2009-06-15,30.69,33.11,30.25,33.11,29200,11.7300055196494,12.6549521914497,11.5618333975039,12.6549521914497,76397.9180145164,0.0,1.0
2009-06-16,30.0,31.49,30.0,31.1,15600,11.4662810553758,12.0357730144595,11.4662810553758,11.8867113607396,40815.3260625497,0.0,1.0
2009-06-17,31.25,32.14,30.09,30.11,14300,11.9440427660164,12.2842091039926,11.5006798985419,11.5083240859122,37414.0488906708,0.0,1.0
2009-06-18,29.99,31.61,29.59,31.3,19200,11.4624589616907,12.081638138681,11.3095752142857,11.9631532344421,50234.2474615995,0.0,1.0
2009-06-19,30.04,30.8,29.0558,30.69,32100,11.4815694301163,11.7720485501858,11.1053989696263,11.7300055196494,83985.3824748619,0.0,1.0
2009-06-22,29.39,31.34,29.15,29.64,21600,11.2331333405831,11.9784416091826,11.1414030921401,11.3286856827113,56513.5283942999,0.0,1.0
2009-06-23,31.12,31.35,29.36,29.79,34100,11.8943555481098,11.9822637028677,11.2216670595278,11.3860170879882,89218.1165854454,0.0,1.0
2009-06-24,32.64,33.39,30.99,31.44,34500,12.4753137882489,12.7619708146333,11.8446683302032,12.0166625460338,90264.6634075617,0.0,1.0
2009-06-25,33.12,33.485,31.01,32.68,51700,12.6587742851349,12.7982807046419,11.8523125175734,12.4906021629894,135266.176758578,0.0,1.0
2009-06-26,35.0,35.0,31.8736,32.68,124800,13.3773278979384,13.3773278979384,12.1823885282209,12.4906021629894,326522.608500399,0.0,1.0
2009-06-29,35.08,35.55,33.78,34.56,44500,13.4079046474194,13.5875430506203,12.9110324683531,13.2091557757929,116428.333960479,0.0,1.0
2009-06-30,34.03,35.18,33.67,35.18,26300,13.0065848104813,13.4461255842707,12.8689894378168,13.4461255842707,68810.4535541703,0.0,1.0
2009-07-01,34.5,34.85,34.22,34.5,15200,13.1862232136822,13.3199964926615,13.0792045904986,13.1862232136822,39768.779240433,0.0,1.0
2009-07-02,33.59,33.75,33.14,33.75,16800,12.8384126883358,12.8995661872978,12.6664184725051,12.8995661872978,43954.9665288996,0.0,1.0
2009-07-06,33.7,34.35,32.0,33.57,26300,12.8804557188721,13.1288918084053,12.2306997924008,12.8307685009655,68810.4535541706,0.0,1.0
2009-07-07,33.31,34.0,32.83,34.0,17700,12.7313940651522,12.9951185294259,12.5479335682662,12.9951185294259,46309.6968786624,0.0,1.0
2009-07-08,32.97,33.7,32.27,33.42,29500,12.601442879858,12.8804557188721,12.3338963218992,12.7734370956886,77182.8281311037,0.0,1.0
2009-07-09,32.8,33.19,32.27,33.18,14000,12.5364672872109,12.6855289409307,12.3338963218992,12.6817068472456,36629.138774083,0.0,1.0
2009-07-10,32.57,33.19,32.24,33.19,17200,12.448559132453,12.6855289409307,12.3224300408438,12.6855289409307,45001.5133510163,0.0,1.0
2009-07-13,33.0,33.05,31.63,32.67,19000,12.7084615030415,12.7277167477431,12.1808677982183,12.5813768880111,49337.2073283569,0.25,1.0
2009-07-14,32.29,33.045,31.5,33.045,27700,12.4350370282791,12.7257912232729,12.1308041619942,12.7257912232729,71928.4548944992,0.0,1.0
2009-07-15,33.44,33.59,31.91,32.97,41100,12.8779076564154,12.9356733905201,12.2886971685471,12.6969083562205,106724.169536603,0.0,1.0
2009-07-16,35.0,35.0,32.43,32.55,15300,13.4786712911046,13.4786712911046,12.4889517134435,12.5351643007273,39729.4353749401,0.0,1.0
2009-07-17,34.71,34.8,34.2,34.24,16700,13.3669908718355,13.4016503122983,13.1705873758794,13.1859915716406,43364.808546503,0.0,1.0
2009-07-20,34.94,34.98,34.35,34.87,11500,13.4555649974627,13.470969193224,13.2283531099841,13.4286076548805,29861.9939092687,0.0,1.0
2009-07-21,34.29,35.0,33.25,35.0,13300,13.2052468163422,13.4786712911046,12.8047377265494,13.4786712911046,34536.0451298498,0.0,1.0
2009-07-22,33.44,34.105,32.945,34.105,29700,12.8779076564154,13.1340024109464,12.6872807338698,13.1340024109464,77121.8451395893,0.0,1.0
2009-07-23,34.65,34.68,33.24,33.24,17600,13.3438845781936,13.3554377250145,12.8008866776091,12.8008866776091,45701.8341567936,0.0,1.0
2009-07-24,34.25,34.5,33.85,34.18,6400,13.1898426205809,13.2861188440888,13.0358006629683,13.1628852779987,16618.8487842887,0.0,1.0
2009-07-27,34.79,34.81,33.81,34.47,13100,13.397799263358,13.4055013612386,13.0203964672071,13.2745656972679,34016.7061053408,0.0,1.0
2009-07-28,34.67,34.7,34.26,34.55,7000,13.3515866760742,13.3631398228952,13.1936936695213,13.3053740887904,18176.8658578157,0.0,1.0
2009-07-29,33.87,34.36,33.56,34.36,4500,13.043502760849,13.2322041589244,12.9241202436992,13.2322041589244,11685.1280514529,0.0,1.0
2009-07-30,34.37,34.65,33.2001,34.58,17600,13.2360552078647,13.3438845781936,12.7855209923372,13.3169272356114,45701.8341567938,0.0,1.0
2009-07-31,33.57,34.9,33.28,34.27,20500,12.9279712926395,13.4401608017015,12.8162908733703,13.1975447184616,53232.2500121745,0.0,1.0
2009-08-03,34.76,34.8,33.89,34.19,17600,13.386246116537,13.4016503122983,13.0512048587296,13.1667363269391,45701.8341567939,0.0,1.0
2009-08-04,34.97,35.4,34.15,34.15,37200,13.4671181442837,13.6327132487172,13.1513321311778,13.1513321311778,96597.0585586774,0.0,1.0
2009-08-05,32.94,34.95,32.7,34.95,12600,12.6853552093996,13.459416046403,12.592930034832,13.459416046403,32718.3585440682,0.0,1.0
2009-08-06,33.96,34.6,32.1,33.18,38800,13.0781622013118,13.324629333492,12.3618670984131,12.7777803839672,100751.77075475,0.0,1.0
2009-08-07,34.22,34.93,34.02,34.56,16000,13.17828947376,13.4517139485224,13.1012684949537,13.3092251377307,41547.1219607216,0.0,1.0
2009-08-10,32.84,33.9,32.84,33.82,7400,12.6468447199964,13.0550559076699,12.6468447199964,13.0242475161474,19215.5439068338,0.0,1.0
2009-08-11,32.93,33.9,32.5,32.69,11200,12.6815041604593,13.0550559076699,12.5159090560257,12.5890789858917,29082.9853725051,0.0,1.0
2009-08-12,34.64,34.93,33.4,33.4,14900,13.3400335292533,13.4517139485224,12.8625034606541,12.8625034606541,38690.7573259218,0.0,1.0
2009-08-13,34.57,34.93,33.85,34.82,20800,13.313076186671,13.4517139485224,13.0358006629683,13.4093524101789,54011.2585489382,0.0,1.0
2009-08-14,32.73,34.6,32.73,34.6,36400,12.604483181653,13.324629333492,12.604483181653,13.324629333492,94519.7024606414,0.0,1.0
2009-08-17,32.74,33.45,31.57,32.05,24200,12.6083342305933,12.8817587053557,12.1577615045764,12.3426118537115,62840.0219655913,0.0,1.0
2009-08-18,32.44,33.4,31.77,32.9,30800,12.4928027623838,12.8625034606541,12.2347824833827,12.6699510136383,79978.2097743891,0.0,1.0
2009-08-19,32.7,33.69,31.85,32.0,36500,12.592930034832,12.9741838799233,12.2655908749052,12.3233566090099,94779.3719728963,0.0,1.0
2009-08-20,33.61,33.879,31.82,32.49,15800,12.9433754884007,13.0469687048952,12.2540377280843,12.5120580070854,41027.7829362127,0.0,1.0
2009-08-21,33.61,33.99,32.88,33.99,35500,12.9433754884007,13.0897153481327,12.6622489157577,13.0897153481327,92182.6768503513,0.0,1.0
2009-08-24,32.9,33.79,32.01,33.62,13200,12.6699510136383,13.0126943693264,12.3272076579503,12.9472265373411,34276.3756175954,0.0,1.0
2009-08-25,33.03,33.6,32.66,33.04,3400,12.7200146498624,12.9395244394604,12.5775258390708,12.7238656988028,8828.76341665336,0.0,1.0
2009-08-26,33.38,33.43,32.57,32.69,10200,12.8548013627735,12.8740566074751,12.5428663986079,12.5890789858917,26486.29024996,0.0,1.0
2009-08-27,33.5,33.5,32.13,33.0,7500,12.9010139500573,12.9010139500573,12.373420245234,12.7084615030415,19475.2134190882,0.0,1.0
2009-08-28,32.37,33.66,32.37,33.56,8100,12.4658454198016,12.9626307331023,12.4658454198016,12.9241202436992,21033.2304926153,0.0,1.0
2009-08-31,32.35,32.8,31.1,32.21,44100,12.458143321921,12.6314405242352,11.9767622043815,12.4042286367566,114514.254904239,0.0,1.0
2009-09-01,32.1,33.37,31.51,31.97,43900,12.3618670984131,12.8509503138332,12.1346552109345,12.311803462189,113994.91587973,0.0,1.0
2009-09-02,32.22,32.59,31.65,32.07,4400,12.4080796856969,12.5505684964886,12.1885698960989,12.3503139515921,11425.4585391984,0.0,1.0
2009-09-03,32.44,32.89,31.5,32.29,44200,12.4928027623838,12.666099964698,12.1308041619942,12.4350370282791,114773.924416494,0.0,1.0
2009-09-04,32.92,32.98,31.7801,31.83,9500,12.677653111519,12.7007594051609,12.2386720428124,12.2578887770246,24668.6036641784,0.0,1.0
2009-09-08,32.88,33.4,31.7,32.99,22200,12.6622489157577,12.8625034606541,12.2078251408005,12.7046104541012,57646.6317205012,0.0,1.0
2009-09-09,33.16,33.2,32.09,32.68,8500,12.7700782860865,12.7854824818478,12.3580160494728,12.5852279369514,22071.9085416334,0.0,1.0
2009-09-10,33.11,33.37,32.55,33.01,6000,12.750823041385,12.8509503138332,12.5351643007273,12.7123125519818,15580.1707352705,0.0,1.0
2009-09-11,33.52,33.77,32.55,33.3,58000,12.9087160479379,13.0049922714458,12.5351643007273,12.823992971251,150608.317107616,0.0,1.0
2009-09-14,33.19,33.74,33.05,33.05,29600,12.7816314329075,12.9934391246249,12.7277167477431,12.7277167477431,76862.1756273349,0.0,1.0
2009-09-15,32.61,33.57,32.45,33.12,12400,12.5582705943692,12.9279712926395,12.4966538113241,12.7546740903253,32199.0195195592,0.0,1.0
2009-09-16,33.3,33.64,32.59,32.66,6300,12.823992971251,12.9549286352217,12.5505684964886,12.5775258390708,16359.1792720341,0.0,1.0
2009-09-17,33.65,33.659,32.5,33.48,3900,12.958779684162,12.9622456282083,12.5159090560257,12.8933118521766,10127.1109779259,0.0,1.0
2009-09-18,33.75,33.75,32.7821,33.65,33800,12.9972901735652,12.9972901735652,12.624547146632,12.958779684162,87768.2951420241,0.0,1.0
2009-09-21,33.25,33.68,32.65,33.21,9700,12.8047377265494,12.970332830983,12.5736747901305,12.7893335307881,25187.9426886874,0.0,1.0
2009-09-22,33.71,33.75,33.36,33.5,5900,12.9818859778039,12.9972901735652,12.8470992648929,12.9010139500573,15320.5012230161,0.0,1.0
2009-09-23,33.09,33.63,32.87,33.63,3500,12.7431209435043,12.9510775862814,12.6583978668174,12.9510775862814,9088.43292890787,0.0,1.0
2009-09-24,33.05,33.61,32.62,32.62,22600,12.7277167477431,12.9433754884007,12.5621216433095,12.5621216433095,58685.3097695191,0.0,1.0
2009-09-25,33.21,33.64,32.55,32.8,25200,12.7893335307881,12.9549286352217,12.5351643007273,12.6314405242352,65436.7170881366,0.0,1.0
2009-09-28,33.64,33.9,32.63,32.91,13700,12.9549286352217,13.0550559076699,12.5659726922498,12.6738020625787,35574.7231788678,0.0,1.0
2009-09-29,33.66,34.54,33.07,33.58,27000,12.9626307331023,13.3015230398501,12.7354188456237,12.9318223415798,70110.7683087178,0.0,1.0
2009-09-30,33.04,34.26,32.7501,33.79,16500,12.7238656988028,13.1936936695213,12.612223790023,13.0126943693264,42845.469521994,0.0,1.0
2009-10-01,32.13,32.82,31.86,32.6601,27100,12.373420245234,12.6391426221158,12.2694419238455,12.5775643495602,70370.4378209724,0.0,1.0
2009-10-02,32.25,32.53,31.79,31.84,16300,12.4196328325178,12.5274622028467,12.2424845812633,12.2617398259649,42326.1304974852,0.0,1.0
2009-10-05,32.72,33.06,32.25,32.25,16600,12.6006321327127,12.7315677966834,12.4196328325178,12.4196328325178,43105.1390342485,0.0,1.0
2009-10-06,33.1,33.56,31.97,33.1,77200,12.7469719924447,12.9241202436992,12.311803462189,12.7469719924447,200464.863460481,0.0,1.0
2009-10-07,32.94,33.06,32.38,32.6,10200,12.6853552093996,12.7315677966834,12.4696964687419,12.5544195454289,26486.29024996,0.0,1.0
2009-10-08,32.8,32.99,32.35,32.93,19400,12.6314405242352,12.7046104541012,12.458143321921,12.6815041604593,50375.8853773748,0.0,1.0
2009-10-09,33.88,33.99,32.68,32.68,19600,13.0473538097893,13.0897153481327,12.5852279369514,12.5852279369514,50895.2244018838,0.0,1.0
2009-10-12,33.86,34.12,33.21,34.12,4600,13.0396517119086,13.1397789843568,12.7893335307881,13.1397789843568,11944.7975637075,0.0,1.0
2009-10-13,34.4,34.42,33.6,33.81,16800,13.3438845781936,13.3516426506228,13.0335616810263,13.1150214415327,43309.7271348127,0.25,1.0
2009-10-14,35.15,35.16,34.11,35.0,27600,13.6348122942879,13.6386913305025,13.2313925279704,13.576626751069,71151.694578621,0.0,1.0
2009-10-15,35.66,35.91,34.355,34.76,42000,13.8326431412321,13.9296190465968,13.3264289152279,13.4835298819189,108274.317837032,0.0,1.0
2009-10-16,34.33,35.29,33.75,35.29,15000,13.3167313246914,13.6891188012922,13.0917472242451,13.6891188012922,38669.3992275115,0.0,1.0
2009-10-19,34.06,34.58,33.1052,34.58,25800,13.2119973468975,13.4137072300562,12.8416269691283,13.4137072300562,66511.3666713195,0.0,1.0
2009-10-20,34.16,34.16,33.35,34.06,12100,13.2507877090434,13.2507877090434,12.9365857756615,13.2119973468975,31193.3153768592,0.0,1.0
2009-10-21,32.46,34.21,32.25,34.21,12500,12.5913515525629,13.2701828901163,12.5098917920565,13.2701828901163,32224.4993562595,0.0,1.0
2009-10-22,33.99,34.17,32.11,32.46,22800,13.1848440933953,13.254666745258,12.4555852850522,12.5913515525629,58777.4868258175,0.0,1.0
2009-10-23,33.21,34.662,32.4,34.16,28500,12.8822792686572,13.4455153270159,12.5680773352753,13.2507877090434,73471.8585322718,0.0,1.0
2009-10-26,32.95,33.46,32.46,33.17,15200,12.7814243270779,12.979255174022,12.5913515525629,12.8667631237989,39184.9912172114,0.0,1.0
2009-10-27,32.15,33.7,31.99,32.69,18100,12.4711014299106,13.0723520431722,12.4090368504771,12.6805693854985,46661.0750678636,0.0,1.0
2009-10-28,31.84,33.19,31.8,33.19,16800,12.3508513072582,12.874521196228,12.3353351623999,12.874521196228,43309.7271348129,0.0,1.0
2009-10-29,32.36,33.03,32.17,32.72,11900,12.552561190417,12.8124566167946,12.4788595023397,12.6922064941423,30677.723387159,0.0,1.0
2009-10-30,30.73,32.24,30.71,32.24,33700,11.9202782874386,12.5060127558419,11.9125202150094,12.5060127558419,86877.2502644758,0.0,1.0
2009-11-02,29.58,31.0,28.78,31.0,22300,11.4741891227606,12.0250122652326,11.1638662255933,12.0250122652326,57488.5068515671,0.0,1.0
2009-11-03,28.99,29.75,28.35,29.37,19900,11.2453259860998,11.5401327384087,10.9970676683659,11.3927293622542,51301.402975165,0.0,1.0
2009-11-04,28.02,29.42,27.8,29.11,31200,10.8690594732844,11.4121245433272,10.7837206765634,11.2918744206748,80432.3503932239,0.0,1.0
2009-11-05,29.08,29.09,28.27,28.27,22300,11.2802373120311,11.2841163482457,10.9660353786492,10.9660353786492,57488.5068515669,0.0,1.0
2009-11-06,28.86,28.945,28.46,28.58,7600,11.1948985153101,11.2278703231341,11.0397370667264,11.0862855013015,19592.4956086057,0.0,1.0
2009-11-09,28.86,29.09,28.61,29.09,12800,11.1948985153101,11.2841163482457,11.0979226099453,11.2841163482457,32997.8873408097,0.0,1.0
2009-11-10,28.35,28.92,28.15,28.67,11800,10.9970676683659,11.2181727325976,10.9194869440741,11.1211968272328,30419.927392309,0.0,1.0
2009-11-11,30.66,31.0,28.59,28.59,26000,11.8931250339365,12.0250122652326,11.0901645375161,11.0901645375161,67026.9586610197,0.0,1.0
2009-11-12,28.76,31.16,28.64,30.77,37000,11.1561081531642,12.087076844666,11.1095597185891,11.935794432297,95384.5180945278,0.0,1.0
2009-11-13,28.91,29.67,28.5101,28.96,8500,11.214293696383,11.509100448692,11.0591710381615,11.233688877456,21912.6595622565,0.0,1.0
2009-11-16,30.98,31.2,28.91,29.29,14300,12.0172541928034,12.1025929895244,11.214293696383,11.3616970725375,36864.8272635609,0.0,1.0
2009-11-17,31.59,31.98,30.3,30.63,17500,12.2538754018935,12.4051578142625,11.7534797302112,11.8814879252927,45114.2990987632,0.0,1.0
2009-11-18,33.44,33.62,31.5,31.5,22500,12.9714971015928,13.0413197534555,12.2189640759621,12.2189640759621,58004.0988412672,0.0,1.0
2009-11-19,32.82,33.0,31.98,33.0,18500,12.7309968562882,12.8008195081508,12.4051578142625,12.8008195081508,47692.259047264,0.0,1.0
2009-11-20,32.09,32.93,31.71,32.63,9200,12.447827212623,12.7736662546487,12.3004238364685,12.6572951682109,23717.231526207,0.0,1.0
2009-11-23,33.0,33.0,32.62,32.67,7500,12.8008195081508,12.8008195081508,12.6534161319963,12.6728113130693,19334.6996137557,0.0,1.0
2009-11-24,32.75,32.85,31.46,32.76,7300,12.703843602786,12.7426339649319,12.2034479311038,12.7077226390006,18819.1076240556,0.0,1.0
2009-11-25,32.6,32.94,32.53,32.84,6100,12.6456580595672,12.7775452908633,12.618504806065,12.7387549287174,15725.5556858546,0.0,1.0
2009-11-27,30.53,31.87,30.31,31.36,7300,11.8426975631468,12.362488415902,11.7573587664258,12.1646575689579,18819.1076240555,0.0,1.0
2009-11-30,30.66,31.39,29.31,30.56,30400,11.8931250339365,12.1762946776016,11.3694551449667,11.8543346717906,78369.982434423,0.0,1.0
2009-12-01,31.03,31.52,30.37,30.74,17300,12.0366493738764,12.2267221483913,11.7806329837133,11.9241573236532,44598.707109063,0.0,1.0
2009-12-02,31.72,31.91,30.99,30.99,9000,12.3043028726831,12.3780045607604,12.021133229018,12.021133229018,23201.6395365069,0.0,1.0
2009-12-03,30.59,31.79,30.255,31.79,11100,11.8659717804343,12.3314561261853,11.7360240672455,12.3314561261853,28615.3554283586,0.0,1.0
2009-12-04,32.44,32.47,30.61,31.36,20400,12.5835934801337,12.5952305887775,11.8737298528635,12.1646575689579,52590.3829494155,0.0,1.0
2009-12-07,32.15,32.34,30.99,32.34,8800,12.4711014299106,12.5448031179878,12.021133229018,12.5448031179878,22686.0475468066,0.0,1.0
2009-12-08,31.03,31.98,30.96,31.98,6900,12.0366493738764,12.4051578142625,12.0094961203742,12.4051578142625,17787.9236446552,0.0,1.0
2009-12-09,32.83,32.97,30.88,30.88,23600,12.7348758925028,12.789182399507,11.9784638306575,11.9784638306575,60839.8547846178,0.0,1.0
2009-12-10,32.17,32.65,31.59,32.61,8800,12.4788595023397,12.6650532406401,12.2538754018935,12.6495370957818,22686.0475468068,0.0,1.0
2009-12-11,31.55,31.78,31.22,31.77,8200,12.2383592570351,12.3275770899707,12.1103510619536,12.3236980537561,21139.2715777062,0.0,1.0
2009-12-14,31.91,32.05,31.6,31.88,3700,12.3780045607604,12.4323110677646,12.257754438108,12.3663674521166,9538.4518094528,0.0,1.0
2009-12-15,32.04,32.44,31.66,31.71,17900,12.4284320315501,12.5835934801337,12.2810286553956,12.3004238364685,46145.4830781635,0.0,1.0
2009-12-16,32.09,32.56,31.43,32.26,14900,12.447827212623,12.6301419147088,12.19181082246,12.5137708282711,38411.6032326614,0.0,1.0
2009-12-17,32.13,32.23,31.73,31.92,7300,12.4633433574814,12.5021337196273,12.3081819088977,12.381883596975,18819.1076240555,0.0,1.0
2009-12-18,32.19,32.46,31.22,32.46,65500,12.4866175747689,12.5913515525629,12.1103510619536,12.5913515525629,168856.3766268,0.0,1.0
2009-12-21,32.21,32.755,31.82,32.28,10100,12.4943756471981,12.7057831208933,12.3430932348291,12.5215289007002,26037.3954798577,0.0,1.0
2009-12-22,32.13,32.34,31.99,32.34,14800,12.4633433574814,12.5448031179878,12.4090368504771,12.5448031179878,38153.8072378112,0.0,1.0
2009-12-23,31.67,32.67,31.5,32.38,7300,12.2849076916102,12.6728113130693,12.2189640759621,12.5603192628462,18819.1076240555,0.0,1.0
2009-12-24,31.86,31.86,31.74,31.79,1300,12.3586093796874,12.3586093796874,12.3120609451123,12.3314561261853,3351.34793305099,0.0,1.0
2009-12-28,31.8,32.89,30.73,31.85,11100,12.3353351623999,12.7581501097903,11.9202782874386,12.3547303434728,28615.3554283584,0.0,1.0
2009-12-29,31.61,31.68,31.075,31.35,3300,12.2616334743226,12.2887867278248,12.054105036842,12.1607785327433,8507.26783005254,0.0,1.0
2009-12-30,32.96,32.99,31.45,31.51,15100,12.7853033632924,12.7969404719362,12.1995688948892,12.2228431121767,38927.1952223616,0.0,1.0
2009-12-31,32.7,33.18,32.32,32.78,24800,12.6844484217131,12.8706421600134,12.5370450455586,12.7154807114298,63933.4067228188,0.0,1.0
2010-01-04,33.56,33.66,33.0144,33.14,8200,13.0180455361679,13.0568358983138,12.8064053202998,12.8551260151551,21139.2715777063,0.0,1.0
2010-01-05,32.2,33.62,32.1901,32.95,11000,12.4904966109835,13.0413197534555,12.4866563651311,12.7814243270779,28357.5594335084,0.0,1.0
2010-01-06,32.2,32.45,31.35,32.24,24100,12.4904966109835,12.5874725163483,12.1607785327433,12.5060127558419,62128.8347588684,0.0,1.0
2010-01-07,33.57,33.9,32.36,32.36,51900,13.0219245723825,13.149932767464,12.552561190417,12.552561190417,133796.12132719,0.0,1.0
2010-01-08,33.28,33.82,33.09,33.66,24400,12.9094325221594,13.1189004777473,12.8357308340821,13.0568358983138,62902.2227434184,0.0,1.0
2010-01-11,32.59,33.52,32.55,33.44,11800,12.6417790233526,13.0025293913095,12.6262628784942,12.9714971015928,30419.9273923089,0.0,1.0
2010-01-12,32.23,33.26,32.23,32.58,14400,12.5021337196273,12.9016744497302,12.5021337196273,12.637899987138,37122.6232584109,0.0,1.0
2010-01-13,32.52,32.91,32.25,32.4,14200,12.7116016752152,12.8640470827593,12.6060625469155,12.6646953959709,36327.758829981,0.25,1.0
2010-01-14,32.35,32.5,31.79,32.5,5800,12.6451511129524,12.7037839620078,12.4262551431455,12.7037839620078,14838.0986770345,0.0,1.0
2010-01-15,31.71,32.86,31.46,32.54,23600,12.3949842903159,12.8445027997408,12.2972628752236,12.7194193884226,60375.7118582784,0.0,1.0
2010-01-19,32.4,32.92,31.61,31.61,27000,12.6646953959709,12.867955939363,12.355895724279,12.355895724279,69073.9076344707,0.0,1.0
2010-01-20,31.54,32.4,31.08,32.05,15700,12.3285337280531,12.6646953959709,12.1487263242832,12.5278854148416,40165.1981430072,0.0,1.0
2010-01-21,31.25,31.92,31.02,31.69,15500,12.215176886546,12.4770702789935,12.125273184661,12.3871665771086,39653.5395679369,0.0,1.0
2010-01-22,30.18,30.84,30.0001,30.48,17600,11.7969292299506,12.0549137657945,11.7266088996502,11.9141949280615,45025.9546061738,0.0,1.0
2010-01-25,30.94,31.36,30.04,30.04,8100,12.0940023318314,12.2581743091866,11.7422052374989,11.7422052374989,20722.1722903413,0.0,1.0
2010-01-26,30.58,31.0,30.58,30.94,32400,11.9532834940984,12.1174554714536,11.9532834940984,12.0940023318314,82888.6891613652,0.0,1.0
2010-01-27,30.06,30.35,30.0,30.35,9400,11.7500229507063,11.8633797922135,11.7265698110841,11.8633797922135,24047.9530282973,0.0,1.0
2010-01-28,28.78,30.18,28.78,30.18,11700,11.2496893054334,11.7969292299506,11.2496893054334,11.7969292299506,29932.026641604,0.0,1.0
2010-01-29,29.02,29.8128,28.81,29.06,23100,11.3435018639221,11.653396015463,11.2614158752445,11.3591372903368,59096.5654206026,0.0,1.0
2010-02-01,30.03,30.5,29.63,29.79,19600,11.7382963808952,11.9220126412689,11.5819421167474,11.6444838224066,50142.5403568752,0.0,1.0
2010-02-02,30.0,30.31,29.37,29.98,30100,11.7265698110841,11.8477443657987,11.4803118450514,11.7187520978768,77004.6155480585,0.0,1.0
2010-02-03,29.74,30.215,29.6,29.74,13800,11.6249395393881,11.8106102280636,11.5702155469364,11.6249395393881,35304.4416798406,0.0,1.0
2010-02-04,29.0,29.25,28.75,29.22,16600,11.3356841507147,11.433405565807,11.2379627356223,11.421678995996,42467.6617308227,0.0,1.0
2010-02-05,29.24,29.32,28.85,29.0,13100,11.4294967092033,11.4607675620329,11.2770513016593,11.3356841507147,33513.6366670952,0.0,1.0
2010-02-08,29.02,29.12,28.8,29.12,9900,11.3435018639221,11.382590429959,11.2575070186408,11.382590429959,25327.0994659725,0.0,1.0
2010-02-09,29.35,29.59,29.15,29.59,9000,11.472494131844,11.5663066903327,11.3943169997701,11.5663066903327,23024.6358781569,0.0,1.0
2010-02-10,29.25,29.55,29.08,29.16,4300,11.433405565807,11.5506712639179,11.3669550035442,11.3982258563738,11000.6593640084,0.0,1.0
2010-02-11,29.68,30.69,29.42,29.85,17300,11.6014863997659,11.9962809167391,11.4998561280699,11.6679369620287,44258.4667435684,0.0,1.0
2010-02-12,29.5,29.5,28.78,29.21,18200,11.5311269808994,11.5311269808994,11.2496893054334,11.4177701393923,46560.9303313841,0.0,1.0
2010-02-16,29.67,30.69,29.16,29.75,28100,11.5975775431622,11.9962809167391,11.3982258563738,11.6288483959918,71888.0297973568,0.0,1.0
2010-02-17,30.84,31.29,29.68,29.85,34900,12.0549137657945,12.2308123129608,11.6014863997659,11.6679369620287,89284.4213497419,0.0,1.0
2010-02-18,31.15,31.15,30.4,30.52,12300,12.176088320509,12.176088320509,11.8829240752319,11.9298303544763,31467.0023668146,0.0,1.0
2010-02-19,30.13,31.12,29.6,31.11,23100,11.7773849469322,12.164361750698,11.5702155469364,12.1604528940943,59096.5654206027,0.0,1.0
2010-02-22,30.65,30.81,29.95,30.81,21900,11.9806454903243,12.0431871959834,11.7070255280657,12.0431871959834,56026.6139701819,0.0,1.0
2010-02-23,31.44,31.62,30.22,30.53,27400,12.2894451620162,12.3598045808827,11.8125646563654,11.93373921108,70097.224784611,0.0,1.0
2010-02-24,30.71,31.48,30.51,31.48,6100,12.0040986299465,12.305080588431,11.9259214978726,12.305080588431,15605.5865396397,0.0,1.0
2010-02-25,30.46,30.46,30.0,30.1,5300,11.9063772148541,11.9063772148541,11.7265698110841,11.7656583771211,13558.9522393591,0.0,1.0
2010-02-26,30.17,30.7,29.81,30.4,13500,11.793020373347,12.0001897733428,11.6523015356139,11.8829240752319,34536.9538172353,0.0,1.0
2010-03-01,30.3,30.31,29.95,30.31,17300,11.843835509195,11.8477443657987,11.7070255280657,11.8477443657987,44258.4667435683,0.0,1.0
2010-03-02,30.55,30.62,30.14,30.3,10400,11.9415569242874,11.9689189205132,11.7812938035359,11.843835509195,26606.2459036479,0.0,1.0
2010-03-03,30.21,30.83,30.03,30.71,11200,11.8086557997617,12.0510049091908,11.7382963808952,12.0040986299465,28652.8802039287,0.0,1.0
2010-03-04,30.57,30.57,30.0,30.21,4600,11.9493746374947,11.9493746374947,11.7265698110841,11.8086557997617,11768.1472266136,0.0,1.0
2010-03-05,31.57,31.58,30.3,30.7,14200,12.3402602978642,12.3441691544679,11.843835509195,12.0001897733428,36327.758829981,0.0,1.0
2010-03-08,31.93,31.99,31.05,31.63,13300,12.4809791355972,12.5044322752194,12.1369997544721,12.3637134374864,34025.2952421653,0.0,1.0
2010-03-09,32.04,32.08,31.49,31.87,10700,12.5239765582379,12.5396119846526,12.3089894450347,12.4575259959751,27373.7337662532,0.0,1.0
2010-03-10,32.02,32.15,31.5,31.95,4500,12.5161588450305,12.5669739808785,12.3128983016384,12.4887968488046,11512.3179390784,0.0,1.0
2010-03-11,32.49,32.5,31.42,31.9,15100,12.6998751054041,12.7037839620078,12.2816274488088,12.4692525657861,38630.2224177967,0.0,1.0
2010-03-12,32.32,32.5,32.01,32.5,20000,12.6334245431413,12.7037839620078,12.5122499884268,12.7037839620078,51165.8575070155,0.0,1.0
2010-03-15,32.48,32.57,31.43,31.75,6400,12.6959662488004,12.7311459582337,12.2855363054125,12.4106197167307,16373.074402245,0.0,1.0
2010-03-16,32.59,32.91,32.18,32.44,4700,12.7389636714411,12.8640470827593,12.5787005506896,12.6803308223857,12023.9765141486,0.0,1.0
2010-03-17,32.76,33.23,32.32,32.6825,6000,12.8054142337039,12.9891304940775,12.6334245431413,12.7751205950252,15349.7572521046,0.0,1.0
2010-03-18,32.65,32.89,32.57,32.89,3500,12.7624168110632,12.8562293695519,12.7311459582337,12.8562293695519,8954.02506372773,0.0,1.0
2010-03-19,33.67,33.82,32.63,32.8,27400,13.1611201846401,13.2197530336955,12.7545990978559,12.8210496601187,70097.2247846112,0.0,1.0
2010-03-22,34.4,34.53,33.355,33.355,9300,13.4464667167098,13.4972818525579,13.0379912016237,13.0379912016237,23792.1237407622,0.0,1.0
2010-03-23,34.15,34.35,33.55,34.31,8100,13.3487453016175,13.4269224336913,13.1142139053958,13.4112870072766,20722.1722903412,0.0,1.0
2010-03-24,33.76,34.24,33.23,34.05,3500,13.1962998940734,13.3839250110507,12.9891304940775,13.3096567355805,8954.02506372767,0.0,1.0
2010-03-25,32.85,33.81,32.71,33.155,3700,12.8405939431371,13.2158441770918,12.7858699506854,12.9598140695498,9465.68363879788,0.0,1.0
2010-03-26,33.05,33.05,32.5401,32.5401,7900,12.918771075211,12.918771075211,12.7194584769886,12.7194584769886,20210.5137152711,0.0,1.0
2010-03-29,32.44,33.1,31.78,33.0,14700,12.6803308223857,12.9383153582295,12.4223462865418,12.8992267921926,37606.9052676562,0.0,1.0
2010-03-30,32.2,32.41,32.04,32.41,5400,12.586518263897,12.6686042525746,12.5239765582379,12.6686042525746,13814.7815268941,0.0,1.0
2010-03-31,32.11,32.62,32.0,32.06,15600,12.5513385544637,12.7506902412522,12.5083411318231,12.5317942714453,39909.3688554721,0.0,1.0
2010-04-01,32.22,32.43,31.86,32.43,13200,12.5943359771044,12.676421965782,12.4536171393714,12.676421965782,33769.4659546301,0.0,1.0
2010-04-05,33.15,33.21,31.87,31.87,7100,12.957859641248,12.9813127808701,12.4575259959751,12.4575259959751,18163.8794149904,0.0,1.0
2010-04-06,33.69,33.69,32.79,32.83,6500,13.1689378978475,13.1689378978475,12.817140803515,12.8327762299297,16628.90368978,0.0,1.0
2010-04-07,34.33,34.35,33.47,33.47,10200,13.419104720484,13.4269224336913,13.0829430525662,13.0829430525662,26094.5873285778,0.0,1.0
2010-04-08,33.58,34.1,33.38,34.1,7700,13.1259404752069,13.329201018599,13.047763343133,13.329201018599,19698.8551402009,0.0,1.0
2010-04-09,33.03,33.65,32.85,33.65,11500,12.9109533620036,13.1533024714327,12.8405939431371,13.1533024714327,29420.368066534,0.0,1.0
2010-04-12,33.2,33.51,32.83,33.25,16800,12.9774039242665,13.098578478981,12.8327762299297,12.9969482072849,42979.3203058928,0.0,1.0
2010-04-13,33.3,33.3,33.0,33.05,6200,13.1142139053958,13.1142139053958,12.996067834176,13.0157588460459,15743.2234588649,0.25,1.0
2010-04-14,34.35,34.35,33.34,33.37,8100,13.527725154665,13.527725154665,13.1299667148917,13.1417813220137,20567.7596801301,0.0,1.0
2010-04-15,35.0,35.0,34.34,34.34,6000,13.7837083089745,13.7837083089745,13.523786952291,13.523786952291,15235.3775408371,0.0,1.0
2010-04-16,34.74,35.0,34.51,34.97,12900,13.6813150472507,13.7837083089745,13.5907363926489,13.7718937018526,32756.0617127998,0.0,1.0
2010-04-19,34.84,35.0,34.65,34.69,7500,13.7206970709906,13.7837083089745,13.6458712258848,13.6616240353808,19044.2219260464,0.0,1.0
2010-04-20,35.47,35.47,34.94,34.94,9600,13.9688038205522,13.9688038205522,13.7600790947306,13.7600790947306,24376.6040653393,0.0,1.0
2010-04-21,35.19,35.72,35.12,35.37,7600,13.8585341540804,14.067258879902,13.8309667374624,13.9294217968123,19298.1448850603,0.0,1.0
2010-04-22,35.47,35.47,34.18,34.82,11600,13.9688038205522,13.9688038205522,13.4607757143071,13.7128206662427,29455.0632456183,0.0,1.0
2010-04-23,35.69,35.79,35.09,35.21,8000,14.05544427278,14.09482629652,13.8191521303405,13.8664105588284,20313.8367211161,0.0,1.0
2010-04-26,35.72,35.84,35.145,35.145,8600,14.067258879902,14.1145173083899,13.8408122433974,13.8408122433974,21837.3744751998,0.0,1.0
2010-04-27,34.94,35.8499,34.94,35.4,9200,13.7600790947306,14.1184161287402,13.7600790947306,13.9412364039342,23360.9122292835,0.0,1.0
2010-04-28,34.96,35.1,34.9,35.0,5600,13.7679554994786,13.8230903327145,13.7443262852346,13.7837083089745,14219.6857047812,0.0,1.0
2010-04-29,36.66,36.75,34.96,34.99,23000,14.4374499030573,14.4728937244233,13.7679554994786,13.7797701066005,58402.2805732089,0.0,1.0
2010-04-30,35.73,36.7,35.16,36.66,16700,14.071197082276,14.4532027125533,13.8467195469584,14.4374499030573,42405.1341553299,0.0,1.0
2010-05-03,36.94,36.94,34.9013,35.395,13500,14.5477195695291,14.5477195695291,13.7448382515432,13.9392673027472,34279.5994668835,0.0,1.0
2010-05-04,35.48,36.89,34.9901,36.44,14400,13.9727420229262,14.5280285576592,13.7798094886243,14.3508094508295,36564.9060980089,0.0,1.0
2010-05-05,35.1,35.67,35.0,35.3,10000,13.8230903327145,14.047567868032,13.7837083089745,13.9018543801943,25392.2959013951,0.0,1.0
2010-05-06,34.59,35.8,33.55,34.95,18300,13.6222420116408,14.0987644988939,13.2126689647456,13.7640172971046,46467.9014995532,0.0,1.0
2010-05-07,33.5,35.365,33.48,34.55,17800,13.1929779528756,13.9274526956253,13.1851015481276,13.6064892021449,45198.2867044834,0.0,1.0
2010-05-10,34.45,35.9,34.0,34.69,17200,13.5671071784049,14.1381465226339,13.3898880715753,13.6616240353808,43674.7489503997,0.0,1.0
2010-05-11,35.22,35.31,34.1,34.1,33800,13.8703487612024,13.9057925825683,13.4292700953152,13.4292700953152,85825.9601467154,0.0,1.0
2010-05-12,36.0,36.0,34.45,34.88,36200,14.1775285463738,14.1775285463738,13.5671071784049,13.7364498804866,91920.1111630504,0.0,1.0
2010-05-13,35.94,36.1,35.16,35.52,8900,14.1538993321298,14.2169105701137,13.8467195469584,13.9884948324222,22599.1433522417,0.0,1.0
2010-05-14,34.05,35.2,33.79,35.2,7600,13.4095790834452,13.8624723564544,13.3071858217214,13.8624723564544,19298.1448850603,0.0,1.0
2010-05-17,34.83,35.14,33.705,34.21,17000,13.7167588686167,13.8388431422104,13.2737111015425,13.4725903214291,43166.9030323716,0.0,1.0
2010-05-18,34.02,35.29,33.9801,35.22,7800,13.3977644763232,13.8979161778203,13.382051048851,13.8703487612024,19805.9908030883,0.0,1.0
2010-05-19,33.42,34.29,33.05,34.0,12500,13.1614723338837,13.504095940421,13.0157588460459,13.3898880715753,31740.3698767439,0.0,1.0
2010-05-20,31.28,33.06,31.28,33.06,16700,12.3186970258492,13.0196970484199,12.3186970258492,13.0196970484199,42405.13415533,0.0,1.0
2010-05-21,31.09,31.5,30.67,31.02,20600,12.2438711807434,12.4053374780771,12.0784666810357,12.2163037641254,52308.1295568739,0.0,1.0
2010-05-24,30.6,31.52,30.36,31.0,11700,12.0508992644177,12.4132138828251,11.9563824074419,12.2084273593774,29708.9862046324,0.0,1.0
2010-05-25,30.03,30.27,29.7,29.79,8400,11.8264217291001,11.920938586076,11.6964610507584,11.7319048721243,21329.528557172,0.0,1.0
2010-05-26,30.12,30.39,29.75,30.17,20900,11.8618655504661,11.9681970145639,11.7161520626284,11.881556562336,53069.8984339157,0.0,1.0
2010-05-27,32.035,32.17,30.12,30.83,18300,12.6160313050857,12.6691970371346,11.8618655504661,12.1414779190196,46467.901499553,0.0,1.0
2010-05-28,31.4,31.99,31.16,31.99,10200,12.3659554543372,12.5983093944027,12.2714385973613,12.5983093944027,25900.1418194229,0.0,1.0
2010-06-01,29.91,31.54,29.91,31.0,31300,11.7791633006122,12.421090287573,11.7791633006122,12.2084273593774,79477.886171367,0.0,1.0
2010-06-02,31.41,31.72,29.81,30.15,15100,12.3698936567111,12.4919779303049,11.7397812768723,11.8736801575881,38342.3668111068,0.0,1.0
2010-06-03,31.81,32.21,31.38,31.38,9800,12.5274217516709,12.6849498466306,12.3580790495892,12.3580790495892,24884.4499833671,0.0,1.0
2010-06-04,29.37,30.99,29.21,30.99,17500,11.5665003724166,12.2044891570034,11.5034891344327,12.2044891570034,44436.5178274416,0.0,1.0
2010-06-07,28.62,29.79,28.52,29.45,16400,11.2711351943672,11.7319048721243,11.2317531706272,11.5980059914086,41643.3652782879,0.0,1.0
2010-06-08,28.82,29.0,27.9,28.67,16100,11.349899241847,11.4207868845789,10.9875846234397,11.2908262062371,40881.5964012463,0.0,1.0
2010-06-09,28.66,29.1625,28.4,29.11,15400,11.2868880038631,11.4847826731563,11.1844947421393,11.4641071106928,39104.1356881487,0.0,1.0
2010-06-10,28.8,29.06,28.61,29.06,15900,11.342022837099,11.4444160988229,11.2671969919932,11.4444160988229,40373.7504832184,0.0,1.0
2010-06-11,29.8,29.8,28.35,28.52,18900,11.7358430744983,11.7358430744983,11.1648037302694,11.2317531706272,47991.4392536369,0.0,1.0
2010-06-14,28.96,30.09,28.66,30.09,10200,11.4050340750829,11.8500509433441,11.2868880038631,11.8500509433441,25900.1418194231,0.0,1.0
2010-06-15,29.42,29.42,28.54,29.07,9900,11.5861913842866,11.5861913842866,11.2396295753752,11.4483543011968,25138.3729423812,0.0,1.0
2010-06-16,29.33,29.55,29.19,29.19,4100,11.5507475629207,11.6373880151485,11.4956127296848,11.4956127296848,10410.841319572,0.0,1.0
2010-06-17,29.68,29.83,29.51,29.55,1900,11.6885846460104,11.7476576816203,11.6216352056525,11.6373880151485,4824.53622126508,0.0,1.0
2010-06-18,29.68,29.89,29.45,29.89,26400,11.6885846460104,11.7712868958643,11.5980059914086,11.7712868958643,67035.6611796832,0.0,1.0
2010-06-21,29.24,30.44,29.2,30.32,5200,11.5153037415547,11.9878880264339,11.4995509320588,11.9406295979459,13203.9938687255,0.0,1.0
2010-06-22,29.0,29.96,29.0,29.44,8100,11.4207868845789,11.7988543124822,11.4207868845789,11.5940677890346,20567.7596801301,0.0,1.0
2010-06-23,28.8,29.43,28.66,29.14,7800,11.342022837099,11.5901295866606,11.2868880038631,11.4759217178148,19805.9908030883,0.0,1.0
2010-06-24,28.23,28.86,28.23,28.51,9500,11.1175453017815,11.365652051343,11.1175453017815,11.2278149682533,24122.6811063253,0.0,1.0
2010-06-25,28.21,29.18,27.73,28.45,109400,11.1096688970335,11.4916745273108,10.9206351830818,11.2041857540093,277791.717161262,0.0,1.0
2010-06-28,28.21,29.06,27.9,28.35,30800,11.1096688970335,11.4444160988229,10.9875846234397,11.1648037302694,78208.2713762968,0.0,1.0
2010-06-29,27.96,28.305,27.8,27.82,15200,11.0112138376837,11.1470818195864,10.9482025996998,10.9560790044478,38596.2897701204,0.0,1.0
2010-06-30,27.47,28.4,27.42,28.05,17200,10.818241921358,11.1844947421393,10.798550909488,11.0466576590496,43674.7489503997,0.0,1.0
2010-07-01,27.96,28.325,27.04,27.585,13200,11.0112138376837,11.1549582243344,10.6488992192763,10.8635312486589,33517.8305898414,0.0,1.0
2010-07-02,27.61,28.24,27.46,28.24,4100,10.8733767545939,11.1214835041554,10.814303718984,11.1214835041554,10410.841319572,0.0,1.0
2010-07-06,27.18,28.11,27.18,28.04,13800,10.7040340525122,11.0702868732935,10.7040340525122,11.0427194566756,35041.3683439253,0.0,1.0
2010-07-07,28.57,28.58,27.37,27.37,15700,11.2514441824972,11.2553823848712,10.7788598976181,10.7788598976181,39865.9045651904,0.0,1.0
2010-07-08,28.91,28.91,28.1,28.8,12100,11.385343063213,11.385343063213,11.0663486709196,11.342022837099,30724.678040688,0.0,1.0
2010-07-09,29.55,29.58,28.81,28.81,6500,11.6373880151485,11.6492026222705,11.345961039473,11.345961039473,16504.9923359068,0.0,1.0
2010-07-12,28.57,29.52,28.55,29.52,10900,11.2514441824972,11.6255734080265,11.2435677777492,11.6255734080265,27677.6025325207,0.0,1.0
2010-07-13,30.3,30.32,28.79,29.0,21000,11.932753193198,11.9406295979459,11.338084634725,11.4207868845789,53323.8213929296,0.0,1.0
2010-07-14,29.72,30.14,29.4601,30.09,15200,11.8027925148562,11.9695883713918,11.6995776503,11.9497317218043,38274.3320643304,0.25,1.0
2010-07-15,29.53,30.18,29.27,30.18,7100,11.7273372464234,11.9854736910619,11.624082668568,11.9854736910619,17878.1419511017,0.0,1.0
2010-07-16,27.46,29.22,27.46,29.22,17900,10.9052719534977,11.6042260189804,10.9052719534977,11.6042260189804,45073.0621020733,0.0,1.0
2010-07-19,27.1,28.35,26.99,28.35,13500,10.7623040764671,11.2587203161566,10.7186194473744,11.2587203161566,33993.6501887146,0.0,1.0
2010-07-20,27.57,27.6,26.65,26.8,8000,10.9489565825903,10.9608705723429,10.5835942301789,10.6431641789417,20144.3852970161,0.0,1.0
2010-07-21,26.77,28.09,26.58,28.09,7700,10.6312501891891,11.1554657383012,10.5557949207563,11.1554657383012,19388.970848378,0.0,1.0
2010-07-22,28.1,28.1,26.91,27.08,12600,11.1594370682187,11.1594370682187,10.6868488080343,10.7543614166321,31727.4068428002,0.0,1.0
2010-07-23,28.89,28.89,26.99,27.84,12300,11.4731721317024,11.4731721317024,10.7186194473744,11.0561824903633,30971.9923941622,0.0,1.0
2010-07-26,30.12,30.32,29.0,29.0,8700,11.9616457115568,12.0410723099071,11.5168567607951,11.5168567607951,21907.019010505,0.0,1.0
2010-07-27,30.63,31.41,30.44,30.44,13100,12.1641835373501,12.4739472709163,12.0887282689173,12.0887282689173,32986.4309238638,0.0,1.0
2010-07-28,31.0,31.48,30.38,30.68,12700,12.3111227442982,12.5017465803389,12.0649002894122,12.1840401869377,31979.2116590129,0.0,1.0
2010-07-29,31.24,31.41,30.88,31.12,22800,12.4064346623186,12.4739472709163,12.263466785288,12.3587787033084,57411.4980964955,0.0,1.0
2010-07-30,31.25,31.92,30.93,30.93,24100,12.4104059922361,12.6764850967096,12.2833234348756,12.2833234348756,60684.9607072607,0.0,1.0
2010-08-02,31.67,31.86,31.19,31.72,12400,12.5772018487717,12.6526571172045,12.386578012731,12.5970584983593,31223.7972103749,0.0,1.0
2010-08-03,31.34,31.98,31.28,31.44,14900,12.4461479614937,12.7003130762147,12.4223199819886,12.4858612606689,37518.9176156924,0.0,1.0
2010-08-04,31.93,31.93,31.4,31.48,11200,12.6804564266271,12.6804564266271,12.4699759409988,12.5017465803389,28202.1394158225,0.0,1.0
2010-08-05,31.55,31.88,31.47,31.8,12300,12.5295458897615,12.6605997770395,12.4977752504214,12.6288291376994,30971.9923941622,0.0,1.0
2010-08-06,31.65,31.65,31.0,31.19,17000,12.5692591889367,12.5692591889367,12.3111227442982,12.386578012731,42806.818756159,0.0,1.0
2010-08-09,32.52,32.54,31.0,31.72,12000,12.9147648917605,12.9227075515956,12.3111227442982,12.5970584983593,30216.5779455242,0.0,1.0
2010-08-10,32.25,32.54,31.99,32.05,22600,12.8075389839876,12.9227075515956,12.7042844061322,12.7281123856373,56907.8884640704,0.0,1.0
2010-08-11,31.14,32.0,30.79,32.0,25200,12.3667213631434,12.7082557360497,12.2277248160304,12.7082557360497,63454.8136856005,0.0,1.0
2010-08-12,31.2,31.64,30.65,31.05,13300,12.3905493426485,12.5652878590192,12.1721261971851,12.3309793938858,33490.0405562891,0.0,1.0
2010-08-13,30.54,31.23,30.4,31.2,19100,12.1284415680925,12.402463332401,12.0728429492472,12.3905493426485,48094.7198966257,0.0,1.0
2010-08-16,30.16,30.8,29.72,30.29,11700,11.9775310312269,12.2316961459479,11.8027925148562,12.0291583201546,29461.1634968859,0.0,1.0
2010-08-17,30.93,30.96,30.45,30.59,10100,12.2833234348756,12.2952374246281,12.0926995988348,12.14829821768,25432.2864374827,0.0,1.0
2010-08-18,31.3,31.3,30.7801,31.04,7500,12.4302626418236,12.4302626418236,12.223793199412,12.3270080639682,18885.3612159526,0.0,1.0
2010-08-19,29.3,31.35,29.22,31.08,18900,11.6359966583205,12.4501192914112,11.6042260189804,12.3428933836383,47591.1102642005,0.0,1.0
2010-08-20,29.2,29.81,29.09,29.11,30400,11.5962833591454,11.8385344841138,11.5525987300527,11.5605413898877,76548.6641286608,0.0,1.0
2010-08-23,28.85,29.7,28.84,29.27,18500,11.4572868120323,11.7948498550212,11.4533154821148,11.624082668568,46583.8909993498,0.0,1.0
2010-08-24,29.15,29.58,28.52,28.52,54200,11.5764267095578,11.747193896011,11.3262329247543,11.3262329247543,136478.210387284,0.0,1.0
2010-08-25,31.05,31.07,28.98,29.02,16600,12.3309793938858,12.3389220537208,11.50891410096,11.5247994206301,41799.5994913081,0.0,1.0
2010-08-26,30.47,31.36,30.47,31.07,7100,12.1006422586699,12.4540906213287,12.1006422586699,12.3389220537208,17878.1419511017,0.0,1.0
2010-08-27,30.64,30.67,29.9,30.67,19900,12.1681548672676,12.1800688570202,11.8742764533715,12.1800688570202,50109.1584263275,0.0,1.0
2010-08-30,29.8,30.62,29.65,30.62,13700,11.8345631541963,12.1602122074326,11.7749932054336,12.1602122074326,34497.25982114,0.0,1.0
2010-08-31,30.49,31.0,30.0,31.0,11200,12.1085849185049,12.3111227442982,11.9139897525466,12.3111227442982,28202.1394158224,0.0,1.0
2010-09-01,31.72,31.78,30.89,30.97,13600,12.5970584983593,12.6208864778644,12.2674381152055,12.2992087545456,34245.4550049273,0.0,1.0
2010-09-02,31.62,32.02,31.09,31.66,7900,12.5573451991841,12.7161983958848,12.3468647135558,12.5732305188542,19892.5804808034,0.0,1.0
2010-09-03,31.88,32.0,31.3,32.0,7400,12.6605997770395,12.7082557360497,12.4302626418236,12.7082557360497,18633.5563997399,0.0,1.0
2010-09-07,30.59,31.91,30.47,31.78,11200,12.14829821768,12.6725137667921,12.1006422586699,12.6208864778644,28202.1394158226,0.0,1.0
2010-09-08,30.93,31.33,30.67,30.76,8500,12.2833234348756,12.4421766315762,12.1800688570202,12.2158108262778,21403.4093780795,0.0,1.0
2010-09-09,31.52,31.55,30.975,31.36,8300,12.517631900009,12.5295458897615,12.3011944195044,12.4540906213287,20899.7997456541,0.0,1.0
2010-09-10,31.39,31.74,31.0,31.54,6100,12.4660046110813,12.6050011581943,12.3111227442982,12.525574559844,15360.0937889747,0.0,1.0
2010-09-13,32.69,32.83,31.64,31.64,12500,12.9822775003583,13.0378761192035,12.5652878590192,12.5652878590192,31475.6020265876,0.0,1.0
2010-09-14,32.14,32.62,31.92,32.61,7300,12.763854354895,12.9544781909357,12.6764850967096,12.9505068610182,18381.7515835271,0.0,1.0
2010-09-15,32.62,32.74,31.76,32.47,7100,12.9544781909357,13.0021341499459,12.6129438180294,12.894908242173,17878.1419511017,0.0,1.0
2010-09-16,32.0,32.47,31.95,32.47,2400,12.7082557360497,12.894908242173,12.6883990864622,12.894908242173,6043.31558910483,0.0,1.0
2010-09-17,32.9,33.0,32.11,32.5,23500,13.0656754286261,13.1053887278013,12.7519403651424,12.9068222319255,59174.1318099848,0.0,1.0
2010-09-20,34.49,34.57,32.9,32.9,16200,13.6971168855111,13.7288875248512,13.0656754286261,13.0656754286261,40792.3802264575,0.0,1.0
2010-09-21,33.81,34.775,33.61,34.35,9200,13.42706645112,13.8102997881603,13.3476398527697,13.6415182666659,23166.0430915685,0.0,1.0
2010-09-22,32.77,33.51,32.64,33.25,8500,13.0140481396984,13.3079265535946,12.9624208507707,13.2046719757392,21403.4093780796,0.0,1.0
2010-09-23,32.46,33.34,32.29,32.77,14300,12.8909369122554,13.2404139449968,12.8234243036577,13.0140481396984,36008.0887184163,0.0,1.0
2010-09-24,33.84,34.05,32.56,32.56,16300,13.4389804408726,13.5223783691404,12.9306502114306,12.9306502114306,41044.1850426702,0.0,1.0
2010-09-27,33.59,33.95,33.55,33.9,4500,13.3396971929347,13.4826650699653,13.3238118732646,13.4628084203777,11331.2167295715,0.0,1.0
2010-09-28,34.02,34.3,33.14,33.81,10500,13.5104643793879,13.6216616170783,13.1609873466465,13.42706645112,26439.5057023335,0.0,1.0
2010-09-29,34.79,34.86,33.21,33.86,14000,13.8162567830366,13.8440560924592,13.1887866560691,13.4469231007076,35252.674269778,0.0,1.0
2010-09-30,34.65,35.0,34.11,34.94,11200,13.7606581641914,13.8996547113044,13.5462063486455,13.8758267317993,28202.1394158224,0.0,1.0
2010-10-01,34.33,34.92,33.938,34.92,1600,13.6335756068309,13.8678840719643,13.4778994740642,13.8678840719643,4028.87705940319,0.0,1.0
2010-10-04,33.42,34.225,33.42,34.11,5700,13.2721845843369,13.5918766426969,13.2721845843369,13.5462063486455,14352.874524124,0.0,1.0
2010-10-05,34.85,35.13,32.86,34.26,14400,13.8400847625417,13.9512820002321,13.0497901089561,13.6057762974082,36259.8935346288,0.0,1.0
2010-10-06,34.92,35.13,34.57,34.66,15000,13.8678840719643,13.9512820002321,13.7288875248512,13.7646294941089,37770.722431905,0.0,1.0
2010-10-07,34.42,35.36,34.37,35.29,8200,13.6693175760885,14.042622588335,13.6494609265009,14.0148232789123,20647.9949294414,0.0,1.0
2010-10-08,34.92,34.95,33.67,34.05,6200,13.8678840719643,13.8797980617168,13.3714678322748,13.5223783691404,15611.8986051874,0.0,1.0
2010-10-11,35.0,35.19,34.51,34.51,3200,13.8996547113044,13.9751099797372,13.7050595453461,13.7050595453461,8057.75411880641,0.0,1.0
2010-10-12,34.76,35.0,33.89,34.78,5400,13.804342793284,13.8996547113044,13.4588370904602,13.8122854531191,13597.4600754858,0.0,1.0
2010-10-13,34.96,35.215,34.35,34.64,18700,13.9830526395722,14.0850457294776,13.7390691696026,13.8550613110636,46753.167341291,0.25,1.0
2010-10-14,35.1,35.25,34.505,34.8,5500,14.0390488457948,14.0990447810332,13.801064969349,13.9190569753179,13750.9315709679,0.0,1.0
2010-10-15,34.72,35.64,34.5,35.64,21300,13.8870591431907,14.2550342126531,13.799065104841,14.2550342126531,53253.607720294,0.0,1.0
2010-10-18,36.0,36.0,34.85,34.85,5800,14.3990244572254,14.3990244572254,13.9390556203974,13.9390556203974,14500.9823839298,0.0,1.0
2010-10-19,36.04,36.53,35.67,35.67,7800,14.415023373289,14.6110100950679,14.2670333997008,14.2670333997008,19501.321137009,0.0,1.0
2010-10-20,36.33,36.46,35.86,36.36,6300,14.53101551475,14.5830119919566,14.3430282510029,14.5430147017977,15751.0670721996,0.0,1.0
2010-10-21,34.9,36.36,34.82,36.35,10800,13.9590542654768,14.5430147017977,13.9270564333497,14.5390149727818,27001.829266628,0.0,1.0
2010-10-22,35.16,35.6,35.0,35.6,5000,14.0630472198901,14.2390352965896,13.9990515556358,14.2390352965896,12500.8468826981,0.0,1.0
2010-10-25,35.02,35.25,34.75,35.11,4600,14.0070510136676,14.0990447810332,13.8990583302384,14.0430485748107,11500.7791320823,0.0,1.0
2010-10-26,34.57,34.75,33.9901,34.69,5900,13.8270632079523,13.8990583302384,13.5951189223205,13.875059956143,14750.9993215837,0.0,1.0
2010-10-27,33.85,34.79,33.71,34.573,4100,13.5390827188078,13.915057246302,13.4830865125852,13.828263126657,10250.6944438124,0.0,1.0
2010-10-28,33.7,34.28,33.52,34.28,3500,13.4790867835693,13.7110710664913,13.4070916612832,13.7110710664913,8750.5928178887,0.0,1.0
2010-10-29,34.24,34.3648,33.69,33.69,7700,13.6950721504277,13.7449887685461,13.4750870545534,13.4750870545534,19251.3041993551,0.0,1.0
2010-11-01,32.93,34.42,32.63,34.42,11300,13.1711076493453,13.7670672727138,13.0511157788685,13.7670672727138,28251.9139548978,0.0,1.0
2010-11-02,34.08,34.19,33.44,33.44,10500,13.6310764861734,13.6750735053482,13.375093829156,13.375093829156,26251.778453666,0.0,1.0
2010-11-03,35.0,35.0,34.17,34.3,3900,13.9990515556358,13.9990515556358,13.6670740473164,13.7190705245231,9750.66056850453,0.0,1.0
2010-11-04,36.94,36.97,35.03,35.05,16000,14.7749989847196,14.7869981717673,14.0110507426835,14.0190502007153,40002.710024634,0.0,1.0
2010-11-05,36.74,36.95,35.46,36.5,17400,14.6950044044017,14.7789987137355,14.183039090367,14.5990109080202,43502.9471517894,0.0,1.0
2010-11-08,36.76,36.92,35.91,36.0,7400,14.7030038624335,14.7669995266878,14.3630268960823,14.3990244572254,18501.2533863932,0.0,1.0
2010-11-09,36.81,37.25,36.67,36.7,9100,14.723002507513,14.8989905842124,14.6670063012904,14.6790054883381,22751.5413265105,0.0,1.0
2010-11-10,38.5,38.5,37.07,37.07,10300,15.3989567111994,15.3989567111994,14.8269954619263,14.8269954619263,25751.7445783581,0.0,1.0
2010-11-11,37.38,38.02,37.23,38.01,7700,14.950987061419,15.2069697184364,14.8909911261806,15.2029699894205,19251.3041993551,0.0,1.0
2010-11-12,36.51,36.95,36.51,36.94,5200,14.6030106370361,14.7789987137355,14.6030106370361,14.7749989847196,13000.880758006,0.0,1.0
2010-11-15,36.57,36.67,35.66,35.68,3400,14.6270090111315,14.6670063012904,14.2630336706849,14.2710331287167,8500.5758802347,0.0,1.0
2010-11-16,35.76,36.59,35.62,36.33,8700,14.3030309608439,14.6350084691633,14.2470347546214,14.53101551475,21751.4735758947,0.0,1.0
2010-11-17,36.01,36.25,35.51,35.8,2500,14.4030241862413,14.4990176826228,14.2030377354465,14.3190298769075,6250.42344134905,0.0,1.0
2010-11-18,36.86,37.09,35.81,36.27,9200,14.7430011525925,14.8349949199581,14.3230296059234,14.5070171406546,23001.5582641644,0.0,1.0
2010-11-19,36.99,36.99,36.6,36.98,8800,14.7949976297991,14.7949976297991,14.6390081981792,14.7909979007832,22001.4905135487,0.0,1.0
2010-11-22,36.96,36.96,36.21,36.71,3700,14.7829984427514,14.7829984427514,14.4830187665592,14.683005217354,9250.62669319661,0.0,1.0
2010-11-23,36.35,36.669,36.24,36.57,3400,14.5390149727818,14.6666063283888,14.4950179536069,14.6270090111315,8500.57588023469,0.0,1.0
2010-11-24,37.21,37.21,35.64,36.35,15600,14.8829916681488,14.8829916681488,14.2550342126531,14.5390149727818,39002.6422740181,0.0,1.0
2010-11-26,36.55,37.0,36.35,36.81,1400,14.6190095530997,14.798997358815,14.5390149727818,14.723002507513,3500.23712715547,0.0,1.0
2010-11-29,36.12,36.31,35.25,36.17,3800,14.4470212054161,14.5230160567182,14.0990447810332,14.4670198504956,9500.6436308506,0.0,1.0
2010-11-30,35.9,35.91,35.11,35.57,20000,14.3590271670664,14.3630268960823,14.0430485748107,14.2270361095419,50003.3875307926,0.0,1.0
2010-12-01,36.41,36.82,35.98,36.82,18400,14.5630133468771,14.7270022365289,14.3910249991936,14.7270022365289,46003.1165283292,0.0,1.0
2010-12-02,36.6,36.83,35.86,36.08,9700,14.6390081981792,14.7310019655448,14.3430282510029,14.4310222893526,24251.6429524343,0.0,1.0
2010-12-03,36.99,36.99,35.77,36.15,5300,14.7949976297991,14.7949976297991,14.3070306898598,14.4590203924638,13250.89769566,0.0,1.0
2010-12-06,36.55,36.56,35.655,35.655,4800,14.6190095530997,14.6230092821156,14.261033806177,14.261033806177,12000.8130073902,0.0,1.0
2010-12-07,38.2,38.2,36.63,36.96,9600,15.2789648407225,15.2789648407225,14.6510073852268,14.7829984427514,24001.6260147804,0.0,1.0
2010-12-08,37.56,38.41,37.38,38.41,12500,15.0229821837052,15.3629591500563,14.950987061419,15.3629591500563,31252.1172067452,0.0,1.0
2010-12-09,38.24,38.31,37.64,38.06,13400,15.2949637567861,15.3229618598974,15.0549800158323,15.2229686345,33502.2696456309,0.0,1.0
2010-12-10,38.86,39.04,37.27,37.27,10000,15.5429469557716,15.6149420780578,14.9069900422442,14.9069900422442,25001.6937653963,0.0,1.0
2010-12-13,38.83,39.16,38.6,38.88,9200,15.530947768724,15.6629388262485,15.4389540013583,15.5509464138034,23001.5582641645,0.0,1.0
2010-12-14,38.76,39.03,38.56,39.0,10100,15.5029496656127,15.6109423490419,15.4229550852948,15.5989431619942,25251.7107030502,0.0,1.0
2010-12-15,38.72,39.43,38.52,38.64,11100,15.4869507495491,15.7709315096777,15.4069561692312,15.4549529174219,27751.8800795898,0.0,1.0
2010-12-16,39.39,39.53,38.53,38.72,10400,15.7549325936141,15.8109287998367,15.4109558982471,15.4869507495491,26001.7615160121,0.0,1.0
2010-12-17,38.56,39.53,38.5,39.53,28400,15.4229550852948,15.8109287998367,15.3989567111994,15.8109287998367,71004.8102937251,0.0,1.0
2010-12-20,38.54,39.63,37.885,39.63,18900,15.414955627263,15.8509260899956,15.1529733767218,15.8509260899956,47253.2012165988,0.0,1.0
2010-12-21,38.72,38.84,37.74,38.6,14400,15.4869507495491,15.5349474977399,15.0949773059913,15.4389540013583,36002.4390221705,0.0,1.0
2010-12-22,38.95,39.01,38.73,38.73,1400,15.5789445169147,15.6029428910101,15.490950478565,15.490950478565,3500.23712715547,0.0,1.0
2010-12-23,37.92,38.73,37.7601,38.73,5400,15.1669724282774,15.490950478565,15.1030167613132,15.490950478565,13500.914633314,0.0,1.0
2010-12-27,38.11,38.11,37.8,37.8,2100,15.2429672795794,15.2429672795794,15.1189756800867,15.1189756800867,5250.35569073322,0.0,1.0
2010-12-28,37.1,37.85,37.1,37.85,5500,14.838994648974,15.1389743251661,14.838994648974,15.1389743251661,13750.9315709679,0.0,1.0
2010-12-29,36.73,37.071,36.55,36.8,16300,14.6910046753858,14.8273954348279,14.6190095530997,14.7190027784971,40752.7608375959,0.0,1.0
2010-12-30,36.77,37.0,36.55,36.82,10400,14.7070035914494,14.798997358815,14.6190095530997,14.7270022365289,26001.7615160121,0.0,1.0
2010-12-31,36.23,36.64,36.23,36.6,6500,14.491018224591,14.6550071142427,14.491018224591,14.6390081981792,16251.1009475075,0.0,1.0
2011-01-03,37.63,37.65,36.69,36.78,7100,15.0509802868164,15.0589797448482,14.6750057593222,14.7110033204653,17751.2025734314,0.0,1.0
2011-01-04,36.32,37.72,36.32,37.72,5000,14.5270157857341,15.0869778479595,14.5270157857341,15.0869778479595,12500.8468826981,0.0,1.0
2011-01-05,36.5,36.6,36.32,36.36,5000,14.5990109080202,14.6390081981792,14.5270157857341,14.5430147017977,12500.8468826981,0.0,1.0
2011-01-06,36.14,37.66,35.76,36.6,35600,14.4550206634479,15.0629794738641,14.3030309608439,14.6390081981792,89006.0298048108,0.0,1.0
2011-01-07,35.3,36.27,34.8,36.27,9500,14.1190434261127,14.5070171406546,13.9190569753179,14.5070171406546,23751.6090771264,0.0,1.0
2011-01-10,35.0,35.3,34.88,35.16,6900,13.9990515556358,14.1190434261127,13.9510548074451,14.0630472198901,17251.1686981234,0.0,1.0
2011-01-11,35.17,35.9699,34.88,35.9699,8300,14.067046948906,14.3869852728876,13.9510548074451,14.3869852728876,20751.4058252789,0.0,1.0
2011-01-12,34.65,35.26,34.45,35.26,16900,13.9590542654768,14.2047980779427,13.8784825236848,14.2047980779427,41950.1915289673,0.25,1.0
2011-01-13,34.7,35.06,34.6,34.6,7000,13.9791972009249,14.1242263361506,13.9389113300288,13.9389113300288,17375.8189764952,0.0,1.0
2011-01-14,35.76,35.87,34.75,34.75,6100,14.4062274324229,14.4505418904085,13.9993401363729,13.9993401363729,15141.7851080887,0.0,1.0
2011-01-18,35.65,35.75,35.051,35.73,4500,14.3619129744372,14.4021988453333,14.12060060777,14.394141671154,11170.1693420327,0.0,1.0
2011-01-19,33.56,35.65,33.5,35.65,10600,13.51993827271,14.3619129744372,13.4957667501724,14.3619129744372,26311.9544501215,0.0,1.0
2011-01-20,32.38,33.88,32.38,33.56,7000,13.0445649961368,13.6488530595774,13.0445649961368,13.51993827271,17375.8189764953,0.0,1.0
2011-01-21,32.88,33.15,32.68,32.68,21500,13.245994350617,13.3547662020363,13.1654226088249,13.1654226088249,53368.5868563783,0.0,1.0
2011-01-24,33.44,33.74,32.88,32.88,3900,13.4715952276348,13.5924528403229,13.245994350617,13.245994350617,9680.81342976165,0.0,1.0
2011-01-25,34.54,34.68,33.15,33.15,18000,13.9147398074912,13.9711400267457,13.3547662020363,13.3547662020363,44680.6773681307,0.0,1.0
2011-01-26,35.87,35.87,34.011,34.55,4500,14.4505418904085,14.4505418904085,13.7016275504512,13.9187683945808,11170.1693420327,0.0,1.0
2011-01-27,36.43,36.46,35.29,35.87,6200,14.6761427674263,14.6882285286951,14.2168838392115,14.4505418904085,15390.0110934673,0.0,1.0
2011-01-28,34.56,36.4,34.56,36.4,13300,13.9227969816704,14.6640570061575,13.9227969816704,14.6640570061575,33014.0560553411,0.0,1.0
2011-01-31,34.23,35.16,34.16,35.15,20400,13.7898536077135,14.1645122070466,13.7616534980863,14.160483619957,50638.1010172148,0.0,1.0
2011-02-01,35.63,35.78,34.66,34.66,5700,14.353855800258,14.4142846066021,13.9630828525664,13.9630828525664,14148.8811665747,0.0,1.0
2011-02-02,35.08,35.45,34.8,35.36,3900,14.1322835103298,14.2813412326451,14.0194830718209,14.2450839488387,9680.81342976166,0.0,1.0
2011-02-03,35.01,35.01,34.74,34.85,3300,14.1040834007026,14.1040834007026,13.9953115492833,14.0396260072689,8191.45751749062,0.0,1.0
2011-02-04,34.81,35.17,34.615,34.94,8200,14.0235116589105,14.1685407941362,13.9449542106632,14.0758832910754,20354.5308010373,0.0,1.0
2011-02-07,35.08,35.13,34.69,34.69,5200,14.1322835103298,14.1524264457778,13.9751686138353,13.9751686138353,12907.7512396822,0.0,1.0
2011-02-08,34.77,34.92,34.4019,34.92,4100,14.0073973105521,14.0678261168961,13.8591050197838,14.0678261168961,10177.2654005187,0.0,1.0
2011-02-09,34.45,34.56,34.28,34.52,2900,13.8784825236848,13.9227969816704,13.8099965431615,13.906682633312,7198.5535759766,0.0,1.0
2011-02-10,33.93,34.475,33.64,34.25,7600,13.6689959950254,13.8885539914088,13.5521669694269,13.7979107818927,18865.1748887663,0.0,1.0
2011-02-11,34.07,34.1,33.75,33.82,4300,13.7253962142798,13.7374819755486,13.5964814274125,13.6246815370397,10673.7173712757,0.0,1.0
2011-02-14,33.63,33.94,33.4501,33.88,4200,13.5481383823373,13.673024582115,13.4756641005953,13.6488530595774,10425.4913858971,0.0,1.0
2011-02-15,33.19,34.0699,33.13,33.51,8000,13.3708805503947,13.7253559284089,13.3467090278571,13.499795337262,19858.0788302803,0.0,1.0
2011-02-16,33.82,34.01,33.11,33.3,10500,13.6246815370397,13.7012246917422,13.3386518536779,13.4151950083803,26063.728464743,0.0,1.0
2011-02-17,34.81,34.8257,33.62,33.78,10400,14.0235116589105,14.0298365406412,13.5441097952477,13.6085671886813,25815.5024793644,0.0,1.0
2011-02-18,34.86,34.91,34.6357,34.91,7500,14.0436545943585,14.0637975298065,13.9532933859387,14.0637975298065,18616.9489033878,0.0,1.0
2011-02-22,33.6,34.54,33.6,34.31,7600,13.5360526210685,13.9147398074912,13.5360526210685,13.8220823044303,18865.1748887662,0.0,1.0
2011-02-23,33.5,34.6,33.29,33.82,14900,13.4957667501724,13.9389113300288,13.4111664212907,13.6246815370397,36985.6718213972,0.0,1.0
2011-02-24,33.63,33.8,33.03,33.71,10800,13.5481383823373,13.6166243628605,13.306423156961,13.5803670790541,26808.4064208784,0.0,1.0
2011-02-25,33.5,33.59,32.88,33.58,6500,13.4957667501724,13.5320240339789,13.245994350617,13.5279954468892,16134.6890496028,0.0,1.0
2011-02-28,33.64,33.8,33.2,33.8,19600,13.5521669694269,13.6166243628605,13.3749091374843,13.6166243628605,48652.2931341867,0.0,1.0
2011-03-01,33.36,33.5,33.2,33.5,8000,13.439366530918,13.4957667501724,13.3749091374843,13.4957667501724,19858.0788302803,0.0,1.0
2011-03-02,33.7,34.04,32.81,33.24,34800,13.5763384919645,13.713310453011,13.2177942409898,13.3910234858427,86382.6429117194,0.0,1.0
2011-03-03,33.87,34.31,33.53,34.07,12800,13.6448244724878,13.8220823044303,13.5078525114412,13.7253962142798,31772.9261284484,0.0,1.0
2011-03-04,33.92,33.92,33.69,33.88,4500,13.6649674079358,13.6649674079358,13.5723099048749,13.6488530595774,11170.1693420327,0.0,1.0
2011-03-07,33.25,34.28,32.83,34.22,18900,13.3950520729323,13.8099965431615,13.225851415169,13.7858250206239,46914.7112365374,0.0,1.0
2011-03-08,33.53,33.83,33.49,33.54,4400,13.5078525114412,13.6287101241293,13.4917381630828,13.5118810985308,10921.9433566542,0.0,1.0
2011-03-09,33.7,33.7,33.49,33.51,3200,13.5763384919645,13.5763384919645,13.4917381630828,13.499795337262,7943.23153211213,0.0,1.0
2011-03-10,33.25,33.47,33.18,33.23,11500,13.3950520729323,13.4836809889036,13.3668519633051,13.3869948987531,28545.988318528,0.0,1.0
2011-03-11,33.27,33.41,32.9,33.24,17900,13.4031092471115,13.459509466366,13.2540515247962,13.3910234858427,44432.4513827523,0.0,1.0
2011-03-14,33.0,33.31,33.0,33.26,2400,13.2943373956922,13.4192235954699,13.2943373956922,13.3990806600219,5957.42364908411,0.0,1.0
2011-03-15,32.87,33.11,32.18,32.25,16200,13.2419657635274,13.3386518536779,12.9639932543447,12.992193363972,40212.6096313176,0.0,1.0
2011-03-16,31.74,32.88,31.61,32.81,19400,12.7867354224022,13.245994350617,12.7343637902373,13.2177942409898,48155.8411634297,0.0,1.0
2011-03-17,32.37,33.18,31.63,32.5,30300,13.0405364090472,13.3668519633051,12.7424209644165,13.092908041212,75212.4735696867,0.0,1.0
2011-03-18,32.17,32.81,31.82,32.67,25600,12.9599646672551,13.2177942409898,12.818964119119,13.1613940217353,63545.8522568972,0.0,1.0
2011-03-21,32.39,32.49,32.0,32.49,11700,13.0485935832264,13.0888794541224,12.8914786867319,13.0888794541224,29042.440289285,0.0,1.0
2011-03-22,32.28,32.58,32.06,32.44,4700,13.0042791252408,13.1251367379289,12.9156502092695,13.0687365186744,11666.6213127897,0.0,1.0
2011-03-23,32.62,32.62,31.9,32.29,6800,13.1412510862873,13.1412510862873,12.8511928158358,13.0083077123304,16879.3670057383,0.0,1.0
2011-03-24,32.94,33.03,32.31,32.74,11600,13.2701658731546,13.306423156961,13.0163648865096,13.1895941313625,28794.2143039065,0.0,1.0
2011-03-25,33.55,33.6,32.86,33.06,4600,13.5159096856204,13.5360526210685,13.2379371764378,13.3185089182299,11418.3953274112,0.0,1.0
2011-03-28,33.5,33.61,32.95,33.596,93100,13.4957667501724,13.5400812081581,13.2741944602442,13.5344411862326,231098.392387388,0.0,1.0
2011-03-29,33.49,33.55,32.98,33.39,10500,13.4917381630828,13.5159096856204,13.286280221513,13.4514522921868,26063.728464743,0.0,1.0
2011-03-30,33.61,33.69,33.13,33.5,9900,13.5400812081581,13.5723099048749,13.3467090278571,13.4957667501724,24574.3725524718,0.0,1.0
2011-03-31,34.24,34.42,33.6,33.6,8200,13.7938821948031,13.866396762416,13.5360526210685,13.5360526210685,20354.5308010373,0.0,1.0
2011-04-01,35.29,35.54,34.172,34.38,8300,14.2168838392115,14.3175985164516,13.7664878025938,13.8502824140575,20602.7567864158,0.0,1.0
2011-04-04,35.51,35.54,35.04,35.42,3700,14.3055127551828,14.3175985164516,14.1161691619714,14.2692554713763,9184.36145900463,0.0,1.0
2011-04-05,36.67,36.78,35.4,35.4,8100,14.7728288575768,14.8171433155624,14.2611982971971,14.2611982971971,20106.3048156588,0.0,1.0
2011-04-06,37.67,37.91,36.61,36.61,5400,15.1756875665372,15.2723736566877,14.7486573350392,14.7486573350392,13404.2032104392,0.0,1.0
2011-04-07,36.87,37.85,36.84,37.62,13800,14.8534005993689,15.24820213415,14.8413148381001,15.1555446310891,34255.1859822335,0.0,1.0
2011-04-08,35.72,37.242,35.7,37.21,6300,14.3901130840644,15.0032640391021,14.3820559098852,14.9903725604154,15638.2370788458,0.0,1.0
2011-04-11,35.095,35.83,34.99,35.72,29900,14.1383263909642,14.4344275420501,14.0960262265234,14.3901130840644,74219.5696281728,0.0,1.0
2011-04-12,33.52,35.17,33.5,35.04,5800,13.5038239243516,14.1685407941362,13.4957667501724,14.1161691619714,14397.1071519533,0.0,1.0
2011-04-13,32.95,33.64,32.9,33.6,27800,13.3749091374843,13.6549906945363,13.3546133724805,13.6387540825333,68487.1942369168,0.25,1.0
2011-04-14,32.64,32.9,32.17,32.64,11000,13.2490753944609,13.3546133724805,13.0582952034255,13.2490753944609,27099.2495182045,0.0,1.0
2011-04-15,32.83,33.05,32.49,32.49,16500,13.3261993014753,13.4155006674918,13.1881880994496,13.1881880994496,40648.8742773066,0.0,1.0
2011-04-18,32.61,33.12,32.24,32.56,10400,13.2368979354587,13.4439147384971,13.0867092744308,13.2166021704549,25621.1086353933,0.0,1.0
2011-04-19,32.44,32.8,32.29,32.8,4500,13.1678923344459,13.314021842473,13.1070050394345,13.314021842473,11086.0566210836,0.0,1.0
2011-04-20,32.44,32.92,32.25,32.92,7100,13.1678923344459,13.362731678482,13.0907684274315,13.362731678482,17491.3337799319,0.0,1.0
2011-04-21,32.21,32.71,32.21,32.71,3500,13.0745318154285,13.2774894654662,13.0745318154285,13.2774894654662,8622.48848306506,0.0,1.0
2011-04-25,32.26,32.26,32.0,32.12,3200,13.0948275804323,13.0948275804323,12.9892896024127,13.0379994384217,7883.41804165947,0.0,1.0
2011-04-26,32.67,32.75,32.27,32.52,8000,13.2612528534632,13.2937260774692,13.098886733433,13.2003655584519,19708.5451041487,0.0,1.0
2011-04-27,33.71,33.9,32.79,32.87,12000,13.6834047655416,13.7605286725559,13.3099626894722,13.3424359134783,29562.8176562231,0.0,1.0
2011-04-28,33.82,33.82,33.29,33.53,4200,13.7280554485499,13.7280554485499,13.5129203395099,13.610340011528,10346.9861796781,0.0,1.0
2011-04-29,34.55,34.6,33.518,33.92,13000,14.0243736176049,14.0446693826087,13.6054690279271,13.7686469785574,32026.3857942417,0.0,1.0
2011-05-02,34.07,34.46,34.0,34.46,11000,13.8295342735688,13.9878412405982,13.8011202025635,13.9878412405982,27099.2495182044,0.0,1.0
2011-05-03,34.15,34.28,34.12,34.12,3900,13.8620074975748,13.9147764865846,13.8498300385725,13.8498300385725,9607.91573827248,0.0,1.0
2011-05-04,33.92,34.17,33.55,34.15,24000,13.7686469785574,13.8701258035763,13.6184583175295,13.8620074975748,59125.6353124463,0.0,1.0
2011-05-05,33.91,34.48,33.68,33.68,15100,13.7645878255567,13.9959595465997,13.6712273065393,13.6712273065393,37199.8788840806,0.0,1.0
2011-05-06,34.19,34.53,33.98,33.98,12000,13.8782441095778,14.0162553116034,13.793001896562,13.793001896562,29562.817656223,0.0,1.0
2011-05-09,34.29,34.29,34.0,34.03,4300,13.9188356395853,13.9188356395853,13.8011202025635,13.8132976615657,10593.34299348,0.0,1.0
2011-05-10,34.65,34.69,34.1405,34.27,17200,14.0649651476125,14.0812017596155,13.8581513022241,13.9107173335838,42373.3719739196,0.0,1.0
2011-05-11,34.15,34.71,33.8,34.5,33900,13.8620074975748,14.089320065617,13.7199371425484,14.0040778526012,83514.95987883,0.0,1.0
2011-05-12,34.67,34.67,33.62,33.84,23300,14.073083453614,14.073083453614,13.6468723885348,13.7361737545514,57401.137615833,0.0,1.0
2011-05-13,33.56,34.68,33.52,34.51,8600,13.6225174705303,14.0771426066147,13.6062808585273,14.0081370056019,21186.6859869598,0.0,1.0
2011-05-16,32.75,33.39,32.75,33.39,10200,13.2937260774692,13.5535118695175,13.2937260774692,13.5535118695175,25128.3950077896,0.0,1.0
2011-05-17,32.2,32.77,32.17,32.68,4800,13.0704726624278,13.3018443834707,13.0582952034255,13.265312006464,11825.1270624892,0.0,1.0
2011-05-18,33.07,33.2,32.34,32.34,20100,13.4236189734934,13.4763879625032,13.1273008044383,13.1273008044383,49517.7195741734,0.0,1.0
2011-05-19,32.78,33.33,32.39,33.33,20000,13.3059035364715,13.529156951513,13.1475965694421,13.529156951513,49271.3627603717,0.0,1.0
2011-05-20,32.28,33.0,32.24,32.54,24800,13.1029458864338,13.3952049024881,13.0867092744308,13.2084838644534,61096.4898228609,0.0,1.0
2011-05-23,32.2,32.52,32.1,32.1,9100,13.0704726624278,13.2003655584519,13.0298811324202,13.0298811324202,22418.4700559691,0.0,1.0
2011-05-24,31.75,32.48,31.75,32.47,13400,12.8878107773938,13.1841289464489,12.8878107773938,13.1800697934481,33011.8130494491,0.0,1.0
2011-05-25,31.74,31.838,31.5,31.56,9500,12.8837516243931,12.9235313238005,12.786331952375,12.8106868703795,23403.8973111765,0.0,1.0
2011-05-26,32.0,32.0,31.52,31.55,4800,12.9892896024127,12.9892896024127,12.7944502583765,12.8066277173788,11825.1270624892,0.0,1.0
2011-05-27,31.99,32.04,31.67,32.04,11700,12.9852304494119,13.0055262144157,12.8553375533878,13.0055262144157,28823.7472148175,0.0,1.0
2011-05-31,32.78,32.91,32.0221,32.15,24200,13.3059035364715,13.3586725254813,12.9982603305443,13.050176897424,59618.3489400498,0.0,1.0
2011-06-01,31.62,32.8,31.62,32.69,14000,12.835041788384,13.314021842473,12.835041788384,13.2693711594647,34489.9539322603,0.0,1.0
2011-06-02,32.12,32.18,31.82,31.82,6600,13.0379994384217,13.0623543564263,12.9162248483991,12.9162248483991,16259.5497109227,0.0,1.0
2011-06-03,32.0,32.2,31.96,32.01,14000,12.9892896024127,13.0704726624278,12.9730529904097,12.9933487554134,34489.9539322602,0.0,1.0
2011-06-06,31.92,32.08,31.81,32.08,11900,12.9568163784067,13.0217628264187,12.9121656953984,13.0217628264187,29316.4608424211,0.0,1.0
2011-06-07,32.9,33.19,32.0,32.13,7200,13.3546133724805,13.4723288095024,12.9892896024127,13.0420585914225,17737.6905937339,0.0,1.0
2011-06-08,32.57,33.04,32.57,32.71,8200,13.2206613234557,13.4114415144911,13.2206613234557,13.2774894654662,20201.2587317524,0.0,1.0
2011-06-09,32.4,32.57,32.34,32.55,8300,13.1516557224428,13.2206613234557,13.1273008044383,13.2125430174541,20447.6155455543,0.0,1.0
2011-06-10,31.81,32.3401,31.8,32.23,10000,12.9121656953984,13.1273413959683,12.9081065423976,13.08265012143,24635.6813801858,0.0,1.0
2011-06-13,31.5,31.88,31.5,31.81,5200,12.786331952375,12.9405797664036,12.786331952375,12.9121656953984,12810.5543176966,0.0,1.0
2011-06-14,31.91,31.91,31.51,31.81,11200,12.9527572254059,12.9527572254059,12.7903911053757,12.9121656953984,27591.9631458082,0.0,1.0
2011-06-15,30.95,32.18,30.95,31.52,11700,12.5630785373335,13.0623543564263,12.5630785373335,12.7944502583765,28823.7472148175,0.0,1.0
2011-06-16,31.49,31.76,30.81,30.99,10400,12.7822727993742,12.8918699303946,12.506250395323,12.5793151493365,25621.1086353934,0.0,1.0
2011-06-17,31.98,32.1,31.37,31.73,30900,12.9811712964112,13.0298811324202,12.7335629633652,12.8796924713923,76124.2554647742,0.0,1.0
2011-06-20,32.34,32.41,31.7,31.74,18600,13.1273008044383,13.1557148754436,12.8675150123901,12.8837516243931,45822.3673671458,0.0,1.0
2011-06-21,33.2,33.37,32.2,32.5,10700,13.4763879625032,13.545393563516,13.0704726624278,13.1922472524504,26360.1790767988,0.0,1.0
2011-06-22,31.9,33.29,31.9,32.98,5200,12.9486980724051,13.5129203395099,12.9486980724051,13.3870865964866,12810.5543176967,0.0,1.0
2011-06-23,31.6,31.61,30.715,31.61,21500,12.8269234823825,12.8309826353833,12.4676884418158,12.8309826353833,52966.7149673997,0.0,1.0
2011-06-24,31.44,31.93,31.02,31.71,34900,12.7619770343705,12.9608755314074,12.5914926083388,12.8715741653908,85978.5280168484,0.0,1.0
2011-06-27,33.2,33.23,31.39,31.39,18900,13.4763879625032,13.4885654215054,12.7416812693667,12.7416812693667,46561.4378085511,0.0,1.0
2011-06-28,33.2,33.2,32.51,33.16,9400,13.4763879625032,13.4763879625032,13.1963064054511,13.4601513505001,23157.5404973746,0.0,1.0
2011-06-29,32.76,33.36,32.51,33.35,20600,13.29778523047,13.5413344105152,13.1963064054511,13.5372752575145,50749.5036431828,0.0,1.0
2011-06-30,32.81,32.88,32.6787,32.87,7700,13.3180809954738,13.346495066479,13.2647843165739,13.3424359134783,18969.4746627431,0.0,1.0
2011-07-01,32.81,33.1,32.41,32.78,16800,13.3180809954738,13.4357964324956,13.1557148754436,13.3059035364715,41387.9447187121,0.0,1.0
2011-07-05,32.57,32.57,31.78,32.14,7500,13.2206613234557,13.2206613234557,12.8999882363961,13.0461177444232,18476.7610351393,0.0,1.0
2011-07-06,33.17,33.2,32.38,32.38,5600,13.4642105035009,13.4763879625032,13.1435374164413,13.1435374164413,13795.9815729041,0.0,1.0
2011-07-07,34.15,34.28,33.36,33.36,5500,13.8620074975748,13.9147764865846,13.5413344105152,13.5413344105152,13549.6247591022,0.0,1.0
2011-07-08,33.76,33.94,32.168,33.55,11400,13.7037005305454,13.7767652845589,13.0574833728253,13.6184583175295,28084.6767734118,0.0,1.0
2011-07-11,34.57,34.94,33.42,33.42,14000,14.0324919236065,14.1826805846343,13.5656893285197,13.5656893285197,34489.9539322601,0.0,1.0
2011-07-12,33.55,34.72,33.23,34.57,18300,13.6184583175295,14.0933792186178,13.4885654215054,14.0324919236065,45083.2969257403,0.0,1.0
2011-07-13,32.98,34.18,32.7,33.62,11600,13.4885654215054,13.9793561584917,13.3740475828753,13.7503204812314,28362.3934825608,0.25,1.0
2011-07-14,32.92,33.7625,32.8,33.23,8000,13.4640258846561,13.8086018812485,13.4149468109575,13.5908134917109,19560.2713672833,0.0,1.0
2011-07-15,32.91,33.89,32.501,32.97,11100,13.4599359618479,13.8607483970533,13.2926581189917,13.4844754986972,27139.8765221055,0.0,1.0
2011-07-18,32.46,32.92,32.171,32.92,3800,13.275889435478,13.4640258846561,13.1576906663205,13.4640258846561,9291.1288994596,0.0,1.0
2011-07-19,32.63,32.695,32.03,32.69,28200,13.3454181232178,13.3720026214712,13.1000227547246,13.3699576600671,68949.9565696734,0.0,1.0
2011-07-20,32.02,32.48,32.0,32.48,2800,13.0959328319164,13.2840692810945,13.0877529863,13.2840692810945,6846.09497854916,0.0,1.0
2011-07-21,31.74,32.12,31.5,32.12,23800,12.9814149932863,13.1368320599986,12.883256845889,13.1368320599986,58191.8073176678,0.0,1.0
2011-07-22,31.84,31.85,31.35,31.81,9800,13.0223142213685,13.0264041441767,12.8219080037658,13.0100444529438,23961.332424922,0.0,1.0
2011-07-25,31.5,31.6999,31.3,31.54,6300,12.883256845889,12.9650144028253,12.8014583897247,12.8996165371219,15403.7137017356,0.0,1.0
2011-07-26,31.6,31.7,31.4,31.67,9500,12.9241560739712,12.9650553020534,12.8423576178069,12.9527855336288,23227.822248649,0.0,1.0
2011-07-27,31.45,32.0,31.34,32.0,14200,12.862807231848,13.0877529863,12.8178180809575,13.0877529863,34719.4816769277,0.0,1.0
2011-07-28,31.97,31.97,31.36,31.5,9900,13.0754832178753,13.0754832178753,12.825997926574,12.883256845889,24205.8358170131,0.0,1.0
2011-07-29,31.97,32.1,31.3201,31.6,29500,13.0754832178753,13.1286522143822,12.8096791345692,12.9241560739712,72128.5006668573,0.0,1.0
2011-08-01,32.17,32.3,31.83,32.28,15500,13.1572816740397,13.2104506705465,13.0182242985603,13.2022708249301,37898.0257741114,0.0,1.0
2011-08-02,31.83,33.35,31.73,32.11,14000,13.0182242985603,13.6398925654095,12.9773250704781,13.1327421371904,34230.4748927457,0.0,1.0
2011-08-03,32.07,32.2,31.69,31.69,12600,13.1163824459575,13.1695514424644,12.9609653792452,12.9609653792452,30807.4274034712,0.0,1.0
2011-08-04,30.64,32.02,30.64,31.79,21400,12.5315234843822,13.0959328319164,12.5315234843822,13.0018646073274,52323.725907483,0.0,1.0
2011-08-05,30.28,31.0,30.15,30.91,19600,12.3842862632864,12.6787607054781,12.3311172667795,12.6419514002041,47922.6648498439,0.0,1.0
2011-08-08,27.6,31.39,27.22,30.0,29200,11.2881869506837,12.8382676949986,11.1327698839714,12.2697684246562,71394.9904905843,0.0,1.0
2011-08-09,30.56,31.4,27.23,28.45,25200,12.4988041019165,12.8423576178069,11.1368598067796,11.6358303893823,61614.8548069423,0.0,1.0
2011-08-10,28.3,30.0,28.0,29.56,53000,11.574481547259,12.2697684246562,11.4517838630125,12.0898118210946,129586.797808252,0.0,1.0
2011-08-11,29.73,30.44,28.38,28.38,18700,12.1593405088343,12.4497250282179,11.6072009297248,11.6072009297248,45722.1343210248,0.0,1.0
2011-08-12,28.01,30.0,27.93,30.0,10000,11.4558737858207,12.2697684246562,11.423154403355,12.2697684246562,24450.3392091041,0.0,1.0
2011-08-15,28.53,28.71,28.2,28.35,6000,11.6685497718481,11.742168382396,11.5335823191769,11.5949311613001,14670.2035254624,0.0,1.0
2011-08-16,27.66,28.59,27.5,28.35,13600,11.312726487533,11.6930893086974,11.2472877226015,11.5949311613001,33252.4613243817,0.0,1.0
2011-08-17,28.07,28.5,28.0,28.0,7200,11.48041332267,11.6562800034234,11.4517838630125,11.4517838630125,17604.244230555,0.0,1.0
2011-08-18,28.02,28.789,26.93,26.93,35800,11.4599637086289,11.7744787725809,11.0141621225331,11.0141621225331,87532.2143685929,0.0,1.0
2011-08-19,27.68,28.21,27.43,27.46,13300,11.3209063331495,11.5376722419851,11.218658262944,11.2309280313687,32518.9511481084,0.0,1.0
2011-08-22,27.69,28.69,27.52,28.69,6700,11.3249962559577,11.7339885367796,11.255467568218,11.7339885367796,16381.7272700998,0.0,1.0
2011-08-23,28.8,28.95,27.04,27.55,15800,11.77897768767,11.8403265297933,11.0591512734235,11.2677373366426,38631.5359503845,0.0,1.0
2011-08-24,29.61,29.79,28.12,28.12,25900,12.1102614351357,12.1838800456836,11.5008629367111,11.5008629367111,63326.3785515797,0.0,1.0
2011-08-25,28.07,29.93,27.89,29.93,21100,11.48041332267,12.2411389649987,11.4067947121221,12.2411389649987,51590.2157312098,0.0,1.0
2011-08-26,28.93,29.219,27.89,27.89,8300,11.8321466841768,11.9503454533344,11.4067947121221,11.4067947121221,20293.7815435565,0.0,1.0
2011-08-29,29.85,29.85,28.96,29.17,10500,12.208419582533,12.208419582533,11.8444164526015,11.9303048315741,25672.8561695592,0.0,1.0
2011-08-30,29.37,29.63,28.75,29.63,8000,12.0121032877385,12.1184412807521,11.7585280736289,12.1184412807521,19560.2713672832,0.0,1.0
2011-08-31,28.12,29.84,27.79,27.79,10900,11.5008629367111,12.2043296597247,11.3658954840399,11.3658954840399,26650.8697379235,0.0,1.0
2011-09-01,27.55,28.65,27.44,28.04,35800,11.2677373366426,11.7176288455467,11.2227481857522,11.4681435542454,87532.2143685931,0.0,1.0
2011-09-02,26.7,27.62,26.7,27.07,36500,10.920093897944,11.2963667963002,10.920093897944,11.0714210418481,89243.7381132304,0.0,1.0
2011-09-06,26.75,27.4499,25.79,26.49,11300,10.9405435119851,11.2267972093324,10.5479109223961,10.8342055189715,27628.8833062878,0.0,1.0
2011-09-07,27.49,28.22,27.23,27.25,30300,11.2431977997933,11.5417621647933,11.1368598067796,11.1450396523961,74084.5278035857,0.0,1.0
2011-09-08,27.25,27.44,27.17,27.17,11900,11.1450396523961,11.2227481857522,11.1123202699303,11.1123202699303,29095.9036588338,0.0,1.0
2011-09-09,27.14,27.32,27.01,27.01,19400,11.1000505015057,11.1736691120536,11.0468815049988,11.0468815049988,47433.6580656619,0.0,1.0
2011-09-12,27.81,27.97,26.76,27.51,19400,11.3740753296563,11.4395140945878,10.9446334347934,11.2513776454098,47433.6580656621,0.0,1.0
2011-09-13,28.24,28.3,27.53,27.85,8700,11.5499420104097,11.574481547259,11.2595574910262,11.3904350208892,21271.7951119206,0.0,1.0
2011-09-14,28.58,28.61,28.216,28.48,18300,11.6889993858892,11.7012691543138,11.54012619567,11.648100157807,44744.1207526604,0.0,1.0
2011-09-15,28.59,28.66,28.28,28.66,4600,11.6930893086974,11.7217187683549,11.5663017016426,11.7217187683549,11247.1560361879,0.0,1.0
2011-09-16,28.5,28.71,28.25,28.71,26300,11.6562800034234,11.742168382396,11.554031933218,11.742168382396,64304.392119944,0.0,1.0
2011-09-19,28.13,29.04,28.05,28.05,9600,11.5049528595193,11.8771358350672,11.4722334770536,11.4722334770536,23472.32564074,0.0,1.0
2011-09-20,26.87,28.29,26.87,28.29,7900,10.9896225856838,11.5703916244508,10.9896225856838,11.5703916244508,19315.7679751922,0.0,1.0
2011-09-21,25.22,27.31,25.07,27.04,15700,10.3147853223277,11.1695791892454,10.2534364802044,11.0591512734235,38387.0325582934,0.0,1.0
2011-09-22,25.19,26.41,24.58,24.58,28800,10.302515553903,10.8014861365057,10.0530302626017,10.0530302626017,70416.97692222,0.0,1.0
2011-09-23,25.65,26.04,25.18,25.31,7700,10.4906520030811,10.6501589926016,10.2984256310948,10.3515946276016,18826.7611910101,0.0,1.0
2011-09-26,26.57,26.68,26.01,26.01,6400,10.8669249014372,10.9119140523276,10.637889224177,10.637889224177,15648.2170938266,0.0,1.0
2011-09-27,27.72,28.0,26.89,27.28,18800,11.3372660243824,11.4517838630125,10.9978024313002,11.1573094208207,45966.6377131156,0.0,1.0
2011-09-28,27.45,28.05,27.18,27.74,16100,11.2268381085605,11.4722334770536,11.1164101927385,11.3454458699988,39365.0461266575,0.0,1.0
2011-09-29,27.5,28.08,27.2,28.08,7600,11.2472877226015,11.4845032454782,11.124590038355,11.4845032454782,18582.2577989192,0.0,1.0
2011-09-30,27.23,27.889,27.11,27.2,16000,11.1368598067796,11.4063857198413,11.087780733081,11.124590038355,39120.5427345667,0.0,1.0
2011-10-03,25.8,28.25,25.8,26.98,22300,10.5520008452044,11.554031933218,10.5520008452044,11.0346117365742,54524.256436302,0.0,1.0
2011-10-04,28.4,28.58,25.77,25.77,31900,11.6153807753412,11.6889993858892,10.5397310767797,10.5397310767797,77996.5820770424,0.0,1.0
2011-10-05,28.98,29.03,28.04,28.36,6400,11.8525962982179,11.873045912259,11.4681435542454,11.5990210841084,15648.2170938267,0.0,1.0
2011-10-06,29.18,29.279,28.83,28.98,17800,11.9343947543823,11.9748849901837,11.7912474560946,11.8525962982179,43521.6037922053,0.0,1.0
2011-10-07,28.12,29.19,27.94,29.19,12000,11.5008629367111,11.9384846771905,11.4272443261632,11.9384846771905,29340.407050925,0.0,1.0
2011-10-10,29.39,29.42,28.12,28.53,14200,12.0202831333549,12.0325529017795,11.5008629367111,11.6685497718481,34719.4816769278,0.0,1.0
2011-10-11,29.39,29.55,29.02,29.02,11200,12.0202831333549,12.0857218982864,11.8689559894508,11.8689559894508,27384.3799141966,0.0,1.0
2011-10-12,29.3,29.59,29.1901,29.59,16100,11.9834738280809,12.1020815895193,11.9385255764186,12.1020815895193,39365.0461266577,0.0,1.0
2011-10-13,29.11,29.12,28.76,28.95,4800,12.0080133649302,12.012138412462,11.8636367013189,11.9420126044222,11636.2295538478,0.25,1.0
2011-10-14,29.55,29.58,28.77,29.3,12700,12.1895154563273,12.2018905989226,11.8677617488507,12.0863892680335,30787.5240278889,0.0,1.0
2011-10-17,28.2,29.2,28.13,29.19,10700,11.6326340395408,12.045138792716,11.6037587068185,12.0410137451843,25939.0950471189,0.0,1.0
2011-10-18,29.4,29.5,28.2,28.2,21700,12.127639743351,12.1688902186686,11.6326340395408,11.6326340395408,52605.4544413536,0.0,1.0
2011-10-19,28.66,29.4,28.45,29.02,7900,11.8223862260014,12.127639743351,11.7357602278346,11.9708879371445,19151.2944740411,0.0,1.0
2011-10-20,29.03,29.27,28.25,28.75,5200,11.9750129846762,12.0740141254383,11.6532592771996,11.8595116537872,12605.9153500018,0.0,1.0
2011-10-21,29.01,29.69,28.61,29.69,14300,11.9667628896127,12.2472661217719,11.8017609883426,12.2472661217719,34666.2672125048,0.0,1.0
2011-10-24,29.6,29.6,28.27,29.03,12500,12.2101406939861,12.2101406939861,11.6615093722631,11.9750129846762,30302.6811298118,0.0,1.0
2011-10-25,28.37,29.57,28.2,28.55,10000,11.7027598475806,12.1977655513908,11.6326340395408,11.7770107031521,24242.1449038495,0.0,1.0
2011-10-26,28.94,29.75,28.0,29.39,14300,11.9378875568905,12.2720164069624,11.5501330889058,12.1235146958193,34666.2672125046,0.0,1.0
2011-10-27,30.49,30.5,29.66,29.83,38300,12.577269924312,12.5813949718438,12.2348909791766,12.3050167872164,92847.4149817437,0.0,1.0
2011-10-28,30.35,30.36,29.91,30.34,15400,12.5195192588675,12.5236443063992,12.3380171674704,12.5153942113357,37332.9031519282,0.0,1.0
2011-10-31,29.68,30.37,29.64,29.85,11400,12.2431410742401,12.527769353931,12.2266408841131,12.3132668822799,27636.0451903884,0.0,1.0
2011-11-01,28.26,29.43,28.02,28.64,18200,11.6573843247313,12.1400148859463,11.5583831839693,11.8141361309379,44120.7037250061,0.0,1.0
2011-11-02,29.42,29.9,28.68,28.72,10100,12.1358898384146,12.3338921199386,11.8306363210649,11.8471365111919,24484.5663528879,0.0,1.0
2011-11-03,30.39,30.45,29.0,29.41,17300,12.5360194489945,12.560769734185,11.962637842081,12.1317647908828,41938.9106836596,0.0,1.0
2011-11-04,29.89,30.05,29.56,30.05,6100,12.3297670724069,12.3957678329149,12.1936405038591,12.3957678329149,14787.7083913482,0.0,1.0
2011-11-07,29.65,30.24,29.14,29.91,3500,12.2307659316448,12.4741437360182,12.0203885075255,12.3380171674704,8484.75071634735,0.0,1.0
2011-11-08,30.13,30.34,29.24,29.74,12500,12.4287682131689,12.5153942113357,12.061638982843,12.2678913594306,30302.681129812,0.0,1.0
2011-11-09,28.18,30.1,28.14,29.39,19900,11.6243839444773,12.4163930705737,11.6078837543503,12.1235146958193,48241.8683586605,0.0,1.0
2011-11-10,28.88,28.93,28.38,28.82,5900,11.9131372716999,11.9337625093587,11.7068848951123,11.8883869865094,14302.8654932712,0.0,1.0
2011-11-11,29.72,29.75,29.11,29.26,11400,12.2596412643671,12.2720164069624,12.0080133649302,12.0698890779065,27636.0451903884,0.0,1.0
2011-11-14,28.77,29.54,28.22,29.51,14900,11.8677617488507,12.1853904087956,11.6408841346043,12.1730152662003,36120.7959067356,0.0,1.0
2011-11-15,29.71,29.78,28.63,28.63,6500,12.2555162168354,12.2843915495576,11.8100110834061,11.8100110834061,15757.3941875021,0.0,1.0
2011-11-16,28.85,29.632,28.74,29.24,9600,11.9007621291047,12.2233408460877,11.8553866062554,12.061638982843,23272.4591076955,0.0,1.0
2011-11-17,28.44,29.24,28.35,28.96,16300,11.7316351803028,12.061638982843,11.6945097525171,11.946137651954,39514.6961932748,0.0,1.0
2011-11-18,27.87,28.74,27.56,28.49,14100,11.496507470993,11.8553866062554,11.3686309975087,11.7522604179616,34181.4243144277,0.0,1.0
2011-11-21,27.11,27.66,27.1,27.46,14300,11.1830038585798,11.4098814728262,11.1788788110481,11.3273805221911,34666.2672125048,0.0,1.0
2011-11-22,26.76,27.35,26.75,27.21,9600,11.0386271949685,11.2820049993419,11.0345021474368,11.2242543338973,23272.4591076955,0.0,1.0
2011-11-23,26.12,26.61,25.78,26.61,23100,10.7746241529364,10.9767514819922,10.6343725368568,10.9767514819922,55999.3547278922,0.0,1.0
2011-11-25,25.92,26.89,25.81,26.03,10700,10.6921232023013,11.0922528128813,10.6467476794521,10.7374987251506,25939.095047119,0.0,1.0
2011-11-28,27.7,27.89,26.7,26.71,22700,11.4263816629532,11.5047575660565,11.013876909778,11.0180019573097,55029.6689317383,0.0,1.0
2011-11-29,27.65,27.93,27.08,27.76,21100,11.4057564252944,11.5212577561835,11.1706287159846,11.4511319481437,51150.9257471226,0.0,1.0
2011-11-30,29.64,29.71,27.57,28.59,72400,12.2266408841131,12.2555162168354,11.3727560450404,11.7935108932791,175513.12910387,0.0,1.0
2011-12-01,29.85,30.38,28.93,29.36,35500,12.3132668822799,12.5318944014627,11.9337625093587,12.111139553224,86059.6144086656,0.0,1.0
2011-12-02,30.4,30.47,29.56,30.21,11300,12.5401444965263,12.5690198292485,12.1936405038591,12.461768593423,27393.6237413498,0.0,1.0
2011-12-05,31.11,31.63,30.61,30.79,29600,12.8330228712806,13.0475253429318,12.626770494693,12.7010213502646,71756.7489153947,0.0,1.0
2011-12-06,31.01,31.1,30.51,31.08,14500,12.7917723959631,12.8288978237489,12.5855200193755,12.8206477286854,35151.1101105818,0.0,1.0
2011-12-07,30.71,31.04,30.03,30.74,25700,12.6680209700106,12.8041475385584,12.3875177378514,12.6803961126058,62302.312402893,0.0,1.0
2011-12-08,29.56,30.55,29.52,30.49,16100,12.1936405038591,12.6020202095025,12.1771403137321,12.577269924312,39029.8532951976,0.0,1.0
2011-12-09,30.88,30.88,29.63,29.88,13100,12.7381467780503,12.7381467780503,12.2225158365813,12.3256420248751,31757.2098240429,0.0,1.0
2011-12-12,30.32,30.85,29.92,30.85,10000,12.5071441162722,12.7257716354551,12.3421422150022,12.7257716354551,24242.1449038496,0.0,1.0
2011-12-13,29.48,30.64,29.43,30.55,14600,12.1606401236051,12.6391456372883,12.1400148859463,12.6020202095025,35393.5315596201,0.0,1.0
2011-12-14,30.47,30.8,28.6901,28.91,21600,12.7752722058361,12.9136325546358,12.0290067972648,12.1212051024195,51517.6498313154,0.5,1.0
2011-12-15,30.96,30.99,30.24,30.74,19200,12.9807163601144,12.9932945736417,12.6788392354606,12.8884761275813,45793.4665167248,0.0,1.0
2011-12-16,31.49,31.5,31.05,31.1,35500,13.2029314657624,13.2071242036048,13.0184510006961,13.0394146899082,84670.2115283189,0.0,1.0
2011-12-19,31.36,32.04,31.35,31.7,25300,13.148425873811,13.4335320470951,13.1442331359686,13.2909789604531,60342.432441309,0.0,1.0
2011-12-20,32.91,32.98,32.06,32.09,27000,13.7983002393852,13.8276494042821,13.44191752278,13.4544957363072,64397.062289144,0.0,1.0
2011-12-21,32.77,32.93,32.0,32.71,9600,13.7396019095914,13.80668571507,13.4167610957255,13.7144454825369,22896.7332583623,0.0,1.0
2011-12-22,33.05,33.05,32.77,32.77,5500,13.856998569179,13.856998569179,13.7396019095914,13.7396019095914,13117.9200959367,0.0,1.0
2011-12-23,33.11,33.38,32.67,33.13,10800,13.8821549962335,13.9953589179787,13.6976745311672,13.8905404719183,25758.8249156576,0.0,1.0
2011-12-27,33.12,33.57,32.84,33.11,3100,13.8863477340759,14.0750209369845,13.7689510744883,13.8821549962335,7393.73678134617,0.0,1.0
2011-12-28,32.02,33.11,31.9036,33.11,17100,13.4251465714103,13.8821549962335,13.3763431029246,13.8821549962335,40784.806116458,0.0,1.0
2011-12-29,32.72,32.75,31.78,32.25,13900,13.7186382203793,13.7312164339066,13.3245208631924,13.5215795417858,33152.5616970039,0.0,1.0
2011-12-30,32.6,32.9,32.3,32.84,13600,13.6683253662703,13.7941075015428,13.5425432309979,13.7689510744883,32437.0387826801,0.0,1.0
2012-01-03,34.77,34.93,33.39,33.39,13300,14.5781494780742,14.6452332835529,13.9995516558211,13.9995516558211,31721.5158683562,0.0,1.0
2012-01-04,34.48,34.62,33.82,34.42,12700,14.4565600806442,14.515258410438,14.1798393830449,14.4314036535897,30290.4700397086,0.0,1.0
2012-01-05,33.63,34.34,33.2,34.34,8900,14.100177364039,14.3978617508504,13.9198896368152,14.3978617508504,21227.1797916068,0.0,1.0
2012-01-06,33.26,33.71,32.56,33.71,13600,13.9450460638697,14.1337192667783,13.6515544149007,14.1337192667783,32437.03878268,0.0,1.0
2012-01-09,33.27,33.57,33.1,33.26,19000,13.9492388017121,14.0750209369845,13.8779622583911,13.9450460638697,45316.4512405088,0.0,1.0
2012-01-10,33.84,34.22,32.98,33.73,21500,14.1882248587297,14.3475488967414,13.8276494042821,14.1421047424632,51279.1421932074,0.0,1.0
2012-01-11,34.2,34.24,33.42,33.68,20200,14.3391634210566,14.3559343724263,14.0121298693483,14.1211410532511,48178.5428978042,0.0,1.0
2012-01-12,33.79,33.95,33.52,33.94,7400,14.272079615578,14.3396597498927,14.158038138922,14.335435991498,17519.9415036246,0.25,1.0
2012-01-13,33.14,33.8,33.09,33.18,9000,13.9975353199247,14.2763033739727,13.9764165279513,14.0144303535033,21308.0369638678,0.0,1.0
2012-01-17,32.77,33.41,31.615,33.41,11200,13.841256259322,14.1115767965807,13.353412164738,14.1115767965807,26516.6682217022,0.0,1.0
2012-01-18,33.36,33.36,32.23,32.3,11800,14.0904580046073,14.0904580046073,13.61317330601,13.6427396147727,27937.2040192934,0.0,1.0
2012-01-19,32.91,33.25,32.8399,33.25,6700,13.9003888768473,14.043996662266,13.8707803305007,14.043996662266,15862.6497397683,0.0,1.0
2012-01-20,33.61,33.81,32.84,33.01,13100,14.196051964474,14.2805271323673,13.8708225680847,13.942626460794,31015.0315807409,0.0,1.0
2012-01-23,33.7,33.99,32.96,33.99,11800,14.234065790026,14.3565547834713,13.9215076688207,14.3565547834713,27937.2040192933,0.0,1.0
2012-01-24,34.2,34.22,33.61,33.64,8800,14.4452537097593,14.4537012265487,14.196051964474,14.208723239658,20834.5250313374,0.0,1.0
2012-01-25,34.81,35.0,34.24,34.24,9300,14.702902971834,14.7831543813326,14.462148743338,14.462148743338,22018.3048626633,0.0,1.0
2012-01-26,34.71,34.87,34.42,34.86,9100,14.6606653878873,14.728245522202,14.538176394442,14.7240217638073,21544.792930133,0.0,1.0
2012-01-27,35.0,35.0,34.43,34.72,6000,14.7831543813326,14.7831543813326,14.5424001528366,14.664889146282,14205.3579759119,0.0,1.0
2012-01-30,34.85,35.08,34.57,34.57,8000,14.7197980054126,14.81694444849,14.601532770362,14.601532770362,18940.4773012159,0.0,1.0
2012-01-31,34.44,35.24,34.22,35.24,15500,14.5466239112313,14.8845245828046,14.4537012265487,14.8845245828046,36697.1747711057,0.0,1.0
2012-02-01,35.86,36.0,34.25,34.25,14400,15.146397603274,15.2055302207993,14.4663725017326,14.4663725017326,34092.8591421884,0.0,1.0
2012-02-02,35.87,36.17,35.53,35.77,10400,15.1506213616686,15.2773341135086,15.00701357625,15.108383777722,24622.6204915806,0.0,1.0
2012-02-03,37.25,37.7,35.9501,36.18,15100,15.7335000201326,15.9235691478926,15.1844536664099,15.2815578719033,35750.1509060448,0.0,1.0
2012-02-06,36.54,37.11,36.24,37.04,12000,15.4336131741113,15.6743674026073,15.3069004222713,15.6448010938446,28410.7159518237,0.0,1.0
2012-02-07,36.09,36.89,35.8,36.53,9200,15.2435440463513,15.5814447179246,15.121055052906,15.4293894157166,21781.5488963982,0.0,1.0
2012-02-08,36.09,36.33,35.265,36.33,7500,15.2435440463513,15.3449142478233,14.8950839787913,15.3449142478233,17756.6974698898,0.0,1.0
2012-02-09,35.51,36.44,35.45,36.44,4600,14.9985660594606,15.3913755901646,14.9732235090926,15.3913755901646,10890.7744481991,0.0,1.0
2012-02-10,33.94,35.5,33.71,35.01,23500,14.335435991498,14.994342301066,14.2382895484207,14.7873781397273,55637.6520723214,0.0,1.0
2012-02-13,34.4,34.5,34.15,34.5,3700,14.5297288776526,14.5719664615993,14.424134917786,14.5719664615993,8759.97075181235,0.0,1.0
2012-02-14,33.77,35.6,33.76,35.6,3700,14.2636320987887,15.0365798850126,14.259408340394,15.0365798850126,8759.97075181229,0.0,1.0
2012-02-15,33.11,34.08,33.0,34.08,13300,13.9848640447407,14.3945686090233,13.9384027023993,14.3945686090233,31488.5435132712,0.0,1.0
2012-02-16,35.33,35.83,33.11,33.11,5900,14.9225384083566,15.13372632809,13.9848640447407,13.9848640447407,13968.6020096467,0.0,1.0
2012-02-17,35.08,35.5,34.95,35.35,8600,14.81694444849,14.994342301066,14.7620355893593,14.930985925146,20361.013098807,0.0,1.0
2012-02-21,35.07,35.37,34.32,35.33,22200,14.8127206900953,14.9394334419353,14.4959388104953,14.9225384083566,52559.8245108739,0.0,1.0
2012-02-22,34.91,35.11,34.9,34.91,9400,14.7451405557806,14.829615723674,14.740916797386,14.7451405557806,22255.0608289286,0.0,1.0
2012-02-23,35.78,35.78,34.85,34.99,6500,15.1126075361166,15.1126075361166,14.7197980054126,14.778930622938,15389.1378072379,0.0,1.0
2012-02-24,35.58,35.9,35.49,35.63,3700,15.0281323682233,15.1632926368526,14.9901185426713,15.0492511601966,8759.97075181231,0.0,1.0
2012-02-27,35.81,35.81,35.13,35.18,2700,15.1252788113006,15.1252788113006,14.8380632404633,14.8591820324366,6392.41108916035,0.0,1.0
2012-02-28,35.76,35.98,35.61,35.85,3700,15.1041600193273,15.1970827040099,15.0408036434073,15.1421738448793,8759.97075181231,0.0,1.0
2012-02-29,35.35,35.88,35.08,35.79,14000,14.930985925146,15.1548451200633,14.81694444849,15.1168312945113,33145.8352771276,0.0,1.0
2012-03-01,34.8,35.73,34.58,35.42,7300,14.6986792134393,15.0914887441433,14.6057565287566,14.9605522339086,17283.1855373594,0.0,1.0
2012-03-02,32.47,35.04,32.31,34.85,17000,13.714543507482,14.8000494149113,13.6469633731674,14.7197980054126,40248.5142650837,0.0,1.0
2012-03-05,32.49,32.59,32.23,32.23,7000,13.7229910242714,13.765228608218,13.61317330601,13.61317330601,16572.9176385638,0.0,1.0
2012-03-06,31.9,32.66,31.641,32.0,12100,13.473789278986,13.7947949169807,13.3643939365642,13.5160268629327,28647.471918089,0.0,1.0
2012-03-07,32.69,32.69,31.57,31.97,8500,13.8074661921647,13.8074661921647,13.334405251962,13.5033555877487,20124.2571325418,0.0,1.0
2012-03-08,32.9,33.63,32.28,33.63,5100,13.8961651184527,14.2044994812633,13.6342920979834,14.2044994812633,12074.5542795251,0.0,1.0
2012-03-09,33.79,33.81,32.81,32.81,8500,14.272079615578,14.2805271323673,13.8581512929007,13.8581512929007,20124.2571325418,0.0,1.0
2012-03-12,34.31,34.54,33.8,33.8,4200,14.4917150521007,14.588861495178,14.2763033739727,14.2763033739727,9943.75058313827,0.0,1.0
2012-03-13,35.99,36.0,34.288,34.84,8800,15.2013064624046,15.2055302207993,14.4824227836324,14.715574247018,20834.5250313374,0.0,1.0
2012-03-14,35.77,36.0,35.66,35.77,5100,15.108383777722,15.2055302207993,15.0619224353806,15.108383777722,12074.554279525,0.0,1.0
2012-03-15,35.87,35.98,35.3,35.36,4600,15.1506213616686,15.1970827040099,14.9098671331726,14.9352096835406,10890.7744481991,0.0,1.0
2012-03-16,35.52,36.06,34.9,35.99,24600,15.0027898178553,15.2308727711673,14.740916797386,15.2013064624046,58241.9677012386,0.0,1.0
2012-03-19,36.68,37.24,35.47,35.47,7400,15.4927457916366,15.7292762617379,14.981671025882,14.981671025882,17519.9415036246,0.0,1.0
2012-03-20,36.14,36.17,35.78,36.08,7300,15.2646628383246,15.2773341135086,15.1126075361166,15.2393202879566,17283.1855373595,0.0,1.0
2012-03-21,36.02,36.41,35.5,36.25,7100,15.2139777375886,15.3787043149806,14.994342301066,15.3111241806659,16809.6736048291,0.0,1.0
2012-03-22,33.91,35.6,33.83,35.44,8300,14.322764716314,15.0365798850126,14.2889746491567,14.968999750698,19650.7452000114,0.0,1.0
2012-03-23,34.99,35.0,33.19,34.04,15000,14.778930622938,14.7831543813326,14.018654111898,14.3776735754447,35513.3949397796,0.0,1.0
2012-03-26,37.18,37.42,34.985,35.17,10100,15.7039337113699,15.8053039128419,14.7768187437406,14.854958274042,23912.352592785,0.0,1.0
2012-03-27,36.78,37.0,36.1201,36.1201,7200,15.5349833755833,15.6279060602659,15.2562575591192,15.2562575591192,17046.4295710942,0.0,1.0
2012-03-28,36.52,36.79,35.42,36.79,21400,15.4251656573219,15.5392071339779,14.9605522339086,15.5392071339779,50665.7767807525,0.0,1.0
2012-03-29,36.18,36.29,35.79,36.18,5300,15.2815578719033,15.3280192142446,15.1168312945113,15.2815578719033,12548.0662120555,0.0,1.0
2012-03-30,35.15,36.64,35.05,36.64,12200,14.8465107572526,15.4758507580579,14.804273173306,15.4758507580579,28884.2278843542,0.0,1.0
2012-04-02,35.06,35.45,34.0,35.07,15600,14.8084969317006,14.9732235090926,14.360778541866,14.8127206900953,36933.9307373709,0.0,1.0
2012-04-03,34.08,34.56,34.08,34.14,14000,14.3945686090233,14.5973090119673,14.3945686090233,14.4199111593913,33145.8352771277,0.0,1.0
2012-04-04,33.45,33.8,33.44,33.76,11500,14.1284718301593,14.2763033739727,14.1242480717647,14.259408340394,27226.9361204978,0.0,1.0
2012-04-05,33.22,35.34,32.93,33.22,4900,14.031325387082,14.9267621667513,13.9088363936367,14.031325387082,11601.0423469947,0.0,1.0
2012-04-09,32.13,32.51,32.12,32.48,15800,13.5709357220634,13.7314385410607,13.5667119636687,13.7187672658767,37407.4426699011,0.0,1.0
2012-04-10,30.83,32.33,30.63,32.13,21700,13.0218471307567,13.6554108899567,12.9373719628634,13.5709357220634,51376.044679548,0.0,1.0
2012-04-11,31.71,31.9,31.04,31.04,16600,13.499131829354,13.5800159368147,13.213908924098,13.213908924098,38994.0632223006,0.25,1.0
2012-04-12,31.96,32.44,31.34,31.57,16200,13.6055582865391,13.8098970843344,13.3416206727201,13.4395330133304,38054.4472410402,0.0,1.0
2012-04-13,31.2,31.84,31.2,31.84,13300,13.2820218566965,13.5544735870903,13.2820218566965,13.5544735870903,31242.2313769034,0.0,1.0
2012-04-16,31.49,32.22,31.31,31.45,5700,13.4054765470312,13.7162418020116,13.3288494978579,13.3884483138816,13389.5277329586,0.0,1.0
2012-04-17,32.59,32.88,31.6411,31.91,20300,13.8737529586455,13.9972076489802,13.4698006977538,13.5842729951021,47685.5110489577,0.0,1.0
2012-04-18,32.22,33.14,32.01,32.49,15900,13.7162418020116,14.1078911644526,13.6268435779761,13.8311823757714,37349.735255095,0.0,1.0
2012-04-19,31.92,32.75,31.85,32.44,12300,13.5885300533895,13.9418658912439,13.5587306453777,13.8098970843344,28893.1914237528,0.0,1.0
2012-04-20,33.18,33.549,32.47,32.86,17900,14.1249193976022,14.2820048484074,13.8226682591966,13.9886935324053,42047.8151613964,0.0,1.0
2012-04-23,31.8,33.17,31.71,32.62,18000,13.5374453539407,14.1206623393148,13.499131829354,13.8865241335077,42282.7191567112,0.0,1.0
2012-04-24,32.83,32.94,31.91,31.93,9200,13.9759223575431,14.0227499987046,13.5842729951021,13.5927871116769,21611.1675689859,0.0,1.0
2012-04-25,33.49,33.56,33.01,33.32,7800,14.2568882045117,14.2866876125235,14.0525494067164,14.1845182136259,18322.511634575,0.0,1.0
2012-04-26,33.26,33.44,32.83,33.33,11900,14.1589758639015,14.2356029130747,13.9759223575431,14.1887752719133,27953.5754424924,0.0,1.0
2012-04-27,34.32,34.48,33.35,33.45,18900,14.6102240423661,14.6783369749646,14.1972893884881,14.2398599713621,44396.8551145471,0.0,1.0
2012-04-30,32.52,34.32,32.12,34.32,14000,13.8439535506337,14.6102240423661,13.6736712191375,14.6102240423661,32886.5593441087,0.0,1.0
2012-05-01,31.49,33.35,31.48,32.67,28000,13.4054765470312,14.1972893884881,13.4012194887438,13.9078094249447,65773.1186882176,0.0,1.0
2012-05-02,31.86,32.29,31.5,31.5,10100,13.5629877036651,13.7460412100234,13.4097336053186,13.4097336053186,23725.3035268213,0.0,1.0
2012-05-03,31.79,32.19,31.64,31.97,15000,13.5331882956533,13.7034706271494,13.4693324213422,13.6098153448265,35235.5992972594,0.0,1.0
2012-05-04,31.04,32.212,31.04,31.71,19000,13.213908924098,13.7128361553817,13.213908924098,13.499131829354,44631.7591098622,0.0,1.0
2012-05-07,32.2,32.5,31.08,31.08,9600,13.7077276854368,13.8354394340588,13.2309371572477,13.2309371572477,22550.783550246,0.0,1.0
2012-05-08,33.31,33.43,31.27,31.83,13900,14.1802611553385,14.2313458547873,13.3118212647083,13.5502165288029,32651.6553487937,0.0,1.0
2012-05-09,32.78,32.98,32.31,32.68,16000,13.9546370661061,14.0397782318542,13.7545553265982,13.9120664832321,37584.6392504102,0.0,1.0
2012-05-10,32.62,33.2,32.37,33.0,7700,13.8865241335077,14.133433514177,13.7800976763226,14.048292348429,18087.6076392598,0.0,1.0
2012-05-11,32.22,32.88,32.01,32.29,11400,13.7162418020116,13.9972076489802,13.6268435779761,13.7460412100234,26779.0554659171,0.0,1.0
2012-05-14,31.77,32.22,31.18,31.72,19500,13.5246741790784,13.7162418020116,13.2735077401217,13.5033888876414,45806.2790864375,0.0,1.0
2012-05-15,31.89,32.196,31.31,31.78,3800,13.5757588785273,13.7060248621218,13.3288494978579,13.5289312373659,8926.35182197239,0.0,1.0
2012-05-16,31.79,32.229,31.6801,31.99,4400,13.5331882956533,13.7200731544702,13.4864032250747,13.6183294614013,10335.7757938627,0.0,1.0
2012-05-17,31.85,32.16,31.49,31.75,14400,13.5587306453777,13.6906994522872,13.4054765470312,13.5161600625036,33826.175325369,0.0,1.0
2012-05-18,31.83,32.54,31.78,31.79,25100,13.5502165288029,13.8524676672085,13.5289312373659,13.5331882956533,58960.9028240807,0.0,1.0
2012-05-21,32.53,32.76,31.8001,31.92,8400,13.8482106089211,13.9461229495313,13.5374879245235,13.5885300533895,19731.9356064652,0.0,1.0
2012-05-22,32.07,33.24,31.89,32.39,6600,13.6523859277005,14.1504617473266,13.5757588785273,13.7886117928974,15503.6636907942,0.0,1.0
2012-05-23,32.02,32.14,31.49,31.83,11000,13.6311006362635,13.6821853357123,13.4054765470312,13.5502165288029,25839.439484657,0.0,1.0
2012-05-24,31.65,32.26,31.4,31.71,7000,13.4735894796296,13.7332700351612,13.3671630224445,13.499131829354,16443.2796720544,0.0,1.0
2012-05-25,32.21,32.549,31.78,31.78,7300,13.7119847437242,13.8562990196671,13.5289312373659,13.5289312373659,17147.9916579996,0.0,1.0
2012-05-29,32.49,32.52,32.01,32.5,5100,13.8311823757714,13.8439535506337,13.6268435779761,13.8354394340588,11980.1037610683,0.0,1.0
2012-05-30,32.0,32.38,31.77,32.01,11000,13.6225865196887,13.78435473461,13.5246741790784,13.6268435779761,25839.439484657,0.0,1.0
2012-05-31,32.24,32.33,31.74,32.0,17400,13.7247559185864,13.763069443173,13.5119030042162,13.6225865196887,40873.2951848209,0.0,1.0
2012-06-01,32.0,32.29,31.38,31.38,15700,13.6225865196887,13.7460412100234,13.3586489058697,13.3586489058697,36879.927264465,0.0,1.0
2012-06-04,32.83,33.03,32.14,32.25,10700,13.9759223575431,14.0610635232912,13.6821853357123,13.7290129768738,25134.7274987118,0.0,1.0
2012-06-05,32.78,33.6,32.51,32.82,21100,13.9546370661061,14.3037158456731,13.8396964923462,13.9716652992557,49564.7430114784,0.0,1.0
2012-06-06,33.78,33.8,32.72,33.05,6800,14.3803428948464,14.3888570114212,13.9290947163817,14.069577639866,15973.4716814243,0.0,1.0
2012-06-07,33.38,34.53,33.09,34.34,21700,14.2100605633503,14.6996222664016,14.0866058730156,14.6187381589409,50974.1669833687,0.0,1.0
2012-06-08,33.25,33.36,32.82,33.0,7000,14.1547188056141,14.2015464467755,13.9716652992557,14.048292348429,16443.2796720544,0.0,1.0
2012-06-11,32.54,33.52,32.54,33.52,10000,13.8524676672085,14.2696593793739,13.8524676672085,14.2696593793739,23490.3995315062,0.0,1.0
2012-06-12,32.91,33.222,31.98,32.7,12200,14.0099788238424,14.1427990424093,13.6140724031139,13.9205805998069,28658.2874284376,0.0,1.0
2012-06-13,32.5,33.64,32.5,32.96,9900,13.8354394340588,14.3207440788228,13.8354394340588,14.0312641152794,23255.4955361913,0.0,1.0
2012-06-14,33.31,33.31,32.47,32.65,5800,14.1802611553385,14.1802611553385,13.8226682591966,13.8992953083699,13624.4317282736,0.0,1.0
2012-06-15,33.86,34.19,32.65,33.15,29200,14.4143993611456,14.5548822846299,13.8992953083699,14.11214822274,68591.9666319985,0.0,1.0
2012-06-18,33.43,34.31,33.15,33.76,8400,14.2313458547873,14.6059669840787,14.11214822274,14.3718287782716,19731.9356064653,0.0,1.0
2012-06-19,34.61,34.61,33.55,33.56,13300,14.7336787327008,14.7336787327008,14.2824305542361,14.2866876125235,31242.2313769034,0.0,1.0
2012-06-20,34.32,34.94,34.01,34.64,16200,14.6102240423661,14.8741616561851,14.4782552354567,14.746449907563,38054.4472410403,0.0,1.0
2012-06-21,34.0,34.8,33.72,34.39,15700,14.4739981771693,14.8145628401615,14.354800545122,14.640023450378,36879.9272644648,0.0,1.0
2012-06-22,34.29,34.55,33.875,34.15,33500,14.5974528675039,14.7081363829764,14.4207849485767,14.5378540514803,78692.8384305464,0.0,1.0
2012-06-25,34.57,34.77,33.64,33.64,25100,14.7166504995512,14.8017916652993,14.3207440788228,14.3207440788228,58960.9028240809,0.0,1.0
2012-06-26,34.27,34.61,34.13,34.3,16500,14.5889387509291,14.7336787327008,14.5293399349055,14.6017099257913,38759.1592269855,0.0,1.0
2012-06-27,34.78,34.89,34.265,34.5,5000,14.8060487235867,14.8528763647481,14.5868102217854,14.6868510915394,11745.1997657531,0.0,1.0
2012-06-28,35.47,35.65,34.49,34.72,12800,15.0997857454175,15.1764127945907,14.682594033252,14.7805063738623,30067.711400328,0.0,1.0
2012-06-29,36.62,36.8,35.3301,35.9,16400,15.5893474484688,15.665974497642,15.0402294999767,15.2828392517758,38524.2552316703,0.0,1.0
2012-07-02,38.67,38.67,35.53,36.69,20600,16.4620443973863,16.4620443973863,15.1253280951419,15.6191468564806,48390.2230349031,0.0,1.0
2012-07-03,39.73,39.93,38.27,38.72,8100,16.913292575851,16.9984337415991,16.2917620658902,16.4833296888233,19027.2236205201,0.0,1.0
2012-07-05,38.87,39.47,38.74,39.47,11200,16.5471855631344,16.8026090603785,16.4918438053981,16.8026090603785,26309.2474752871,0.0,1.0
2012-07-06,38.01,38.72,37.95,38.35,4800,16.1810785504177,16.4833296888233,16.1555362006933,16.3258185321894,11275.3917751231,0.0,1.0
2012-07-09,37.84,37.895,37.31,37.63,2200,16.1087085595319,16.1321223801126,15.8830844702996,16.0193103354964,5167.88789693139,0.0,1.0
2012-07-10,37.93,38.02,37.45,37.87,7000,16.1470220841185,16.1853356087051,15.9426832863232,16.1214797343941,16443.2796720545,0.0,1.0
2012-07-11,38.52,38.76,37.13,37.69,7400,16.5046149802604,16.6074474723492,15.9090434635791,16.1489859451197,17270.8057922538,0.25,1.0
2012-07-12,38.52,38.8,38.15,38.15,11900,16.5046149802604,16.6245862210307,16.3460815549567,16.3460815549567,27773.3228280838,0.0,1.0
2012-07-13,38.51,40.43,38.19,38.57,89300,16.50033029309,17.3229902298008,16.3632203036382,16.5260384161122,208416.61584436,0.0,1.0
2012-07-16,38.25,38.51,38.19,38.19,3600,16.3889284266604,16.50033029309,16.3632203036382,16.3632203036382,8402.01362866403,0.0,1.0
2012-07-17,39.01,39.35,38.55,38.7,14700,16.7145646516084,16.860244015401,16.5174690417715,16.581739349327,34308.2223170448,0.0,1.0
2012-07-18,38.98,39.12,38.472,38.82,5100,16.7017105900973,16.7616962104825,16.4840484818426,16.6331555953714,11902.8526406074,0.0,1.0
2012-07-19,38.25,39.16,38.25,38.97,4300,16.3889284266604,16.778834959164,16.3889284266604,16.6974259029269,10035.7385009043,0.0,1.0
2012-07-20,36.52,38.03,36.4905,38.03,11200,15.6476775461866,16.2946653089123,15.635037719034,16.2946653089123,26139.5979558437,0.0,1.0
2012-07-23,35.21,35.88,35.1,35.88,11600,15.0863835268683,15.373457567283,15.0392519679942,15.373457567283,27073.1550256952,0.0,1.0
2012-07-24,34.15,35.39,34.0,35.39,12900,14.6322066868092,15.1635078959349,14.5679363792537,15.1635078959349,30107.2155027128,0.0,1.0
2012-07-25,34.83,36.3,34.14,34.32,7100,14.9235654143943,15.5534144284385,14.6279219996388,14.7050463687055,16570.6379898652,0.0,1.0
2012-07-26,35.74,36.0102,34.865,35.77,7000,15.3134719468978,15.4292441942412,14.9385618194906,15.326326008409,16337.2487224023,0.0,1.0
2012-07-27,36.94,37.08,35.22,35.9,8200,15.8276344073421,15.8876200277273,15.0906682140387,15.3820269416237,19137.9199319569,0.0,1.0
2012-07-30,35.47,37.0,34.51,36.71,11100,15.1977853932979,15.8533425303643,14.7864554249425,15.7290866024236,25906.2086883807,0.0,1.0
2012-07-31,36.07,36.27,35.47,35.57,10600,15.45486662352,15.5405603669274,15.1977853932979,15.2406322650016,24739.2623510663,0.0,1.0
2012-08-01,34.34,36.32,34.34,36.32,17300,14.7136157430462,15.5619838027792,14.7136157430462,15.5619838027792,40376.34327108,0.0,1.0
2012-08-02,33.87,34.5,33.81,33.81,10700,14.5122354460389,14.7821707377721,14.4865273230167,14.4865273230167,24972.6516185292,0.0,1.0
2012-08-03,35.81,35.9,34.23,34.23,10700,15.3434647570904,15.3820269416237,14.6664841841722,14.6664841841722,24972.6516185292,0.0,1.0
2012-08-06,35.84,35.86,35.1653,35.74,6900,15.3563188186015,15.3648881929423,15.0672309752168,15.3134719468978,16103.8594549394,0.0,1.0
2012-08-07,35.85,35.89,35.003,35.87,9700,15.3606035057719,15.3777422544534,14.9976905024417,15.3691728801126,22638.7589439003,0.0,1.0
2012-08-08,34.92,36.37,34.55,35.45,8900,14.9621275989276,15.5834072386311,14.803594173624,15.1892160189572,20771.6448041972,0.0,1.0
2012-08-09,35.05,35.25,34.85,34.92,4500,15.0178285321424,15.1035222755498,14.932134788735,14.9621275989276,10502.51703583,0.0,1.0
2012-08-10,34.55,35.12,34.38,35.12,4500,14.803594173624,15.047821342335,14.7307544917277,15.047821342335,10502.51703583,0.0,1.0
2012-08-13,34.52,34.93,33.78,34.58,6200,14.7907401121129,14.966412286098,14.4736732615056,14.8164482351351,14470.1345826991,0.0,1.0
2012-08-14,34.25,34.74,33.99,34.59,2700,14.6750535585129,14.885003229861,14.5636516920833,14.8207329223054,6301.51022149803,0.0,1.0
2012-08-15,34.98,34.98,34.23,34.23,5300,14.9878357219498,14.9878357219498,14.6664841841722,14.6664841841722,12369.6311755332,0.0,1.0
2012-08-16,36.02,36.29,34.68,34.97,7200,15.4334431876682,15.5491297412681,14.8592951068388,14.9835510347795,16804.027257328,0.0,1.0
2012-08-17,36.98,37.24,35.838,35.89,11100,15.8447731560236,15.9561750224532,15.3554618811675,15.3777422544534,25906.2086883807,0.0,1.0
2012-08-20,36.76,36.95,35.9801,36.68,5200,15.7505100382755,15.8319190945125,15.4163472858584,15.7162325409125,12136.2419080702,0.0,1.0
2012-08-21,36.97,37.71,36.96,36.96,7500,15.8404884688532,16.1575553194605,15.8362037816828,15.8362037816828,17504.1950597167,0.0,1.0
2012-08-22,36.36,37.13,36.205,37.13,1600,15.5791225514607,15.9090434635791,15.51270990032,15.9090434635791,3734.22827940624,0.0,1.0
2012-08-23,35.59,36.46,35.59,36.37,4800,15.2492016393423,15.6219694231644,15.2492016393423,15.5834072386311,11202.6848382187,0.0,1.0
2012-08-24,36.14,36.17,35.45,35.45,2300,15.4848594337126,15.4977134952237,15.1892160189572,15.1892160189572,5367.95315164646,0.0,1.0
2012-08-27,36.64,37.0011,36.12,36.42,3500,15.699093792231,15.853813845953,15.4762900593719,15.6048306744829,8168.62436120116,0.0,1.0
2012-08-28,37.3,37.4,36.2,36.61,11200,15.9818831454754,16.0247300171791,15.5105675567348,15.6862397307199,26139.5979558436,0.0,1.0
2012-08-29,37.44,37.75,37.0,37.118,6800,16.0418687658605,16.174694068142,15.8533425303643,15.9039018389747,15870.4701874765,0.0,1.0
2012-08-30,36.15,36.9,36.15,36.9,1800,15.489144120883,15.8104956586606,15.489144120883,15.8104956586606,4201.00681433201,0.0,1.0
2012-08-31,36.92,37.36,36.35,36.61,4700,15.8190650330014,16.0075912684976,15.5748378642903,15.6862397307199,10969.2955707558,0.0,1.0
2012-09-04,36.9,37.19,36.47,37.14,10200,15.8104956586606,15.9347515866013,15.6262541103348,15.9133281507495,23805.7052812148,0.0,1.0
2012-09-05,37.23,37.5,36.95,37.3,13700,15.9518903352828,16.0675768888827,15.8319190945125,15.9818831454754,31974.3296424159,0.0,1.0
2012-09-06,37.75,37.75,37.0,37.67,17300,16.174694068142,16.174694068142,15.8533425303643,16.140416570779,40376.3432710798,0.0,1.0
2012-09-07,37.45,37.925,37.16,37.925,11100,16.0461534530309,16.2496760936234,15.9218975250902,16.2496760936234,25906.2086883808,0.0,1.0
2012-09-10,36.51,37.38,36.19,37.28,12200,15.6433928590162,16.0161606428383,15.5062828695644,15.9733137711346,28473.4906304726,0.0,1.0
2012-09-11,36.58,36.75,36.41,36.41,4700,15.6733856692088,15.7462253511051,15.6005459873125,15.6005459873125,10969.2955707558,0.0,1.0
2012-09-12,36.02,36.71,35.46,36.41,19900,15.4334431876682,15.7290866024236,15.1935007061275,15.6005459873125,46444.464225115,0.0,1.0
2012-09-13,37.35,37.7,35.8,35.91,14700,16.0033065813272,16.1532706322901,15.3391800699201,15.3863116287941,34308.2223170448,0.0,1.0
2012-09-14,37.25,37.95,36.01,37.31,21000,15.9604597096235,16.2603878115493,15.4291585004978,15.9861678326457,49011.7461672069,0.0,1.0
2012-09-17,36.95,37.0,36.46,36.5374,7900,15.8319190945125,15.8533425303643,15.6219694231644,15.655132901863,18437.7521295682,0.0,1.0
2012-09-18,36.93,37.0,36.71,36.95,9400,15.8233497201717,15.8533425303643,15.7290866024236,15.8319190945125,21938.5911415117,0.0,1.0
2012-09-19,36.41,37.16,36.32,37.16,16700,15.6005459873125,15.9218975250902,15.5619838027792,15.9218975250902,38976.0076663027,0.0,1.0
2012-09-20,35.98,36.35,35.61,35.75,4800,15.4163044389867,15.5748378642903,15.2577710136831,15.3177566340682,11202.6848382187,0.0,1.0
2012-09-21,37.22,38.3,35.98,36.69,31800,15.9476056481124,16.4103518625122,15.4163044389867,15.7205172280829,74217.787053199,0.0,1.0
2012-09-24,37.34,37.52,36.69,36.97,15300,15.9990218941568,16.0761462632235,15.7205172280829,15.8404884688532,35708.5579218222,0.0,1.0
2012-09-25,36.74,37.52,36.74,37.52,14500,15.7419406639347,16.0761462632235,15.7419406639347,16.0761462632235,33841.4437821191,0.0,1.0
2012-09-26,37.45,38.2,37.13,37.13,14000,16.0461534530309,16.3675049908086,15.9090434635791,15.9090434635791,32674.4974448046,0.0,1.0
2012-09-27,37.33,37.5,36.95,37.5,9000,15.9947372069865,16.0675768888827,15.8319190945125,16.0675768888827,21005.03407166,0.0,1.0
2012-09-28,37.04,37.49,36.99,37.03,13800,15.8704812790458,16.0632922017124,15.8490578431939,15.8661965918754,32207.7189098787,0.0,1.0
2012-10-01,37.36,37.38,37.05,37.38,9700,16.0075912684976,16.0161606428383,15.8747659662161,16.0161606428383,22638.7589439003,0.0,1.0
2012-10-02,38.09,38.16,37.35,37.48,20400,16.3203734319345,16.3503662421271,16.0033065813272,16.059007514542,47611.4105624295,0.0,1.0
2012-10-03,37.63,38.08,37.07,37.8,19800,16.1232778220975,16.3160887447641,15.8833353405569,16.1961175039938,46211.0749576523,0.0,1.0
2012-10-04,37.6,37.92,37.25,37.69,26100,16.1104237605864,16.2475337500382,15.9604597096235,16.1489859451197,60914.5988078143,0.0,1.0
2012-10-05,37.76,38.23,37.45,37.72,9600,16.1789787553123,16.3803590523197,16.0461534530309,16.1618400066309,22405.3696764375,0.0,1.0
2012-10-08,37.3,37.78,37.3,37.555,23100,15.9818831454754,16.1875481296531,15.9818831454754,16.0911426683198,53912.9207839274,0.0,1.0
2012-10-09,37.69,37.8,37.32,37.46,25800,16.1489859451197,16.1961175039938,15.9904525198161,16.0504381402013,60214.4310054257,0.0,1.0
2012-10-10,37.69,37.85,37.45,37.69,26700,16.1489859451197,16.2175409398456,16.0461534530309,16.1489859451197,62314.9344125917,0.0,1.0
2012-10-11,37.8,38.22,37.59,37.88,11300,16.303234683253,16.4843817352892,16.212661157235,16.3377388836409,26199.7087264386,0.25,1.0
2012-10-12,37.36,37.86,37.36,37.66,22000,16.1134615811199,16.3291128335439,16.1134615811199,16.2428523325743,51008.2824762521,0.0,1.0
2012-10-15,37.35,37.71,37.17,37.38,22800,16.1091485560714,16.2644174578167,16.0315141051988,16.1220876312169,52863.1291117523,0.0,1.0
2012-10-16,37.25,37.5,37.01,37.49,23900,16.0660183055866,16.1738439317986,15.9625057044231,16.1695309067502,55413.5432355649,0.0,1.0
2012-10-17,37.45,37.63,37.21,37.22,17900,16.1522788065562,16.2299132574289,16.0487662053927,16.0530792304412,41502.1934693143,0.0,1.0
2012-10-18,35.25,37.66,35.1,37.45,15500,15.2034132958907,16.2428523325743,15.1387179201635,16.1522788065562,35937.653562814,0.0,1.0
2012-10-19,34.37,35.37,33.87,35.13,22000,14.8238670916245,15.2551695964725,14.6082158392005,15.151656995309,51008.2824762521,0.0,1.0
2012-10-22,34.26,34.75,34.26,34.31,4300,14.7764238160912,14.9877620434667,14.7764238160912,14.7979889413336,9969.80066581293,0.0,1.0
2012-10-23,33.82,34.36,33.001,33.9,19700,14.5866507139581,14.819554066576,14.2334139624876,14.621154914346,45675.5983991894,0.0,1.0
2012-10-24,33.72,33.9,33.23,33.9,9200,14.5435204634733,14.621154914346,14.3321822360978,14.621154914346,21330.7363082509,0.0,1.0
2012-10-25,34.48,34.6,33.89,33.98,13300,14.8713103671578,14.9230666677395,14.6168418892975,14.6556591147338,30836.8253151887,0.0,1.0
2012-10-26,34.3,34.63,33.79,34.5935,11700,14.7936759162851,14.936005742885,14.5737116388127,14.920263201458,27127.1320441887,0.0,1.0
2012-10-31,34.9,35.16,33.9101,34.64,11300,15.0524574191939,15.1645960704544,14.6255110696449,14.9403187679335,26199.7087264386,0.0,1.0
2012-11-01,34.65,35.42,34.1,34.95,8600,14.9446317929819,15.2767347217149,14.7074154153156,15.0740225444363,19939.6013316259,0.0,1.0
2012-11-02,33.95,34.9,33.75,34.9,13900,14.6427200395884,15.0524574191939,14.5564595386188,15.0524574191939,32227.9602918137,0.0,1.0
2012-11-05,35.25,35.42,34.02,34.02,10400,15.2034132958907,15.2767347217149,14.6729112149277,14.6729112149277,24113.006261501,0.0,1.0
2012-11-06,35.74,35.9,35.29,35.49,4800,15.4147515232662,15.4837599240419,15.2206653960846,15.3069258970542,11129.0798130005,0.0,1.0
2012-11-07,34.99,35.43,34.99,35.42,13800,15.0912746446302,15.2810477467633,15.0912746446302,15.2767347217149,31996.1044623764,0.0,1.0
2012-11-08,33.75,34.94,33.75,34.45,8300,14.5564595386188,15.0697095193878,14.5564595386188,14.8583712920123,19244.0338433132,0.0,1.0
2012-11-09,34.27,34.68,33.75,33.75,4400,14.7807368411397,14.9575708681274,14.5564595386188,14.5564595386188,10201.6564952504,0.0,1.0
2012-11-12,34.0,34.5,33.95,33.995,5100,14.6642851648308,14.8799364172547,14.6427200395884,14.6621286523065,11824.6473013129,0.0,1.0
2012-11-13,33.7,34.5235,33.57,33.82,17600,14.5348944133764,14.8900720261187,14.4788250877461,14.5866507139581,40806.6259810016,0.0,1.0
2012-11-14,31.68,33.69,31.68,33.69,7100,13.6636633535835,14.5305813883279,13.6636633535835,14.5305813883279,16461.7638900632,0.0,1.0
2012-11-15,31.1,34.99,30.8,32.67,13600,13.4135079007717,15.0912746446302,13.2841171493173,14.090652833383,31532.3928035012,0.0,1.0
2012-11-16,31.5,31.98,31.04,31.04,15900,13.5860289027109,13.7930541050379,13.3876297504808,13.3876297504808,36865.0768805639,0.0,1.0
2012-11-19,32.18,32.45,31.16,31.93,16700,13.8793146060075,13.9957662823164,13.4393860510625,13.7714889797955,38719.923516064,0.0,1.0
2012-11-20,32.26,32.45,31.95,32.0,15000,13.9138188063953,13.9957662823164,13.7801150298924,13.8016801551348,34778.3744156264,0.0,1.0
2012-11-21,33.4,33.56,32.2,32.2,5300,14.405503661922,14.4745120626977,13.8879406561044,13.8879406561044,12288.358960188,0.0,1.0
2012-11-23,33.43,33.65,33.17,33.58,7100,14.4184427370674,14.513329288134,14.3063040858069,14.4831381127946,16461.7638900632,0.0,1.0
2012-11-26,33.96,34.471,33.2101,33.27,5200,14.6470330646368,14.8674286446141,14.3235993162514,14.3494343362917,12056.5031307505,0.0,1.0
2012-11-27,33.57,33.945,33.5,33.7,6500,14.4788250877461,14.6405635270641,14.4486339124068,14.5348944133764,15070.6289134381,0.0,1.0
2012-11-28,33.54,34.0,32.6901,33.31,7000,14.4658860126007,14.6642851648308,14.0993220137304,14.3666864364857,16229.9080606257,0.0,1.0
2012-11-29,34.45,34.63,33.67,34.0,5700,14.8583712920123,14.936005742885,14.5219553382309,14.6642851648308,13215.7822779381,0.0,1.0
2012-11-30,34.69,35.05,33.74,34.6,29400,14.9618838931759,15.1171527949211,14.5521465135703,14.9230666677395,68165.6138546275,0.0,1.0
2012-12-03,35.04,35.22,33.8,35.07,5500,15.1128397698726,15.1904742207453,14.5780246638612,15.1257788450181,12752.0706190631,0.0,1.0
2012-12-04,35.16,35.36,34.74,34.74,4100,15.1645960704544,15.250856571424,14.9834490184183,14.9834490184183,9506.08900693788,0.0,1.0
2012-12-05,35.44,35.77,35.29,35.34,6100,15.2853607718118,15.4276905984117,15.2206653960846,15.242230521327,14143.2055956881,0.0,1.0
2012-12-06,35.6,35.985,34.93,35.26,3200,15.3543691725875,15.520420636954,15.0653964943394,15.2077263209392,7419.3865420003,0.0,1.0
2012-12-07,35.02,35.35,34.78,35.35,10200,15.1042137197757,15.2465435463755,15.0007011186122,15.2465435463755,23649.2946026259,0.0,1.0
2012-12-10,34.86,35.26,33.559,35.19,14200,15.035205319,15.2077263209392,14.4740807601928,15.1775351455998,32923.5277801264,0.0,1.0
2012-12-11,35.44,35.75,34.8701,35.18,28300,15.2853607718118,15.4190645483147,15.039561474299,15.1732221205514,65615.1997308153,0.0,1.0
2012-12-12,33.95,35.15,33.7,35.15,6500,14.6427200395884,15.1602830454059,14.5348944133764,15.1602830454059,15070.6289134381,0.0,1.0
2012-12-13,33.69,34.24,33.15,33.89,26300,14.5305813883279,14.7677977659943,14.29767803571,14.6168418892975,60978.0831420649,0.0,1.0
2012-12-14,33.75,33.8199,33.0,33.62,9200,14.5564595386188,14.5866075837076,14.2329826599828,14.5003902129885,21330.7363082508,0.0,1.0
2012-12-17,33.72,33.98,33.46,33.53,4900,14.5435204634733,14.6556591147338,14.4313818122129,14.4615729875522,11360.935642438,0.0,1.0
2012-12-18,34.8,35.18,33.02,33.02,20000,15.0093271687091,15.1732221205514,14.2416087100798,14.2416087100798,46371.165887502,0.0,1.0
2012-12-19,33.98,34.92,33.68,34.92,14300,14.6556591147338,15.0610834692909,14.5262683632794,15.0610834692909,33155.3836095638,0.0,1.0
2012-12-20,34.17,34.33,33.03,33.87,16900,14.7376065906549,14.8066149914306,14.2459217351282,14.6082158392005,39183.6351749391,0.0,1.0
2012-12-21,34.21,34.4,33.0416,34.09,54200,14.7548586908488,14.8368061667699,14.2509248441845,14.7031023902671,125665.85955513,0.0,1.0
2012-12-24,34.0,34.87,33.64,34.14,4600,14.6642851648308,15.0395183440485,14.5090162630855,14.7246675155095,10665.3681541254,0.0,1.0
2012-12-26,33.5,34.66,33.21,34.17,7900,14.4486339124068,14.9489448180304,14.3235561860009,14.7376065906549,18316.6105255632,0.0,1.0
2012-12-27,33.83,34.15,33.1612,33.6,25600,14.5909637390066,14.728980540558,14.3025086237643,14.4917641628916,59355.0923360024,0.0,1.0
2012-12-28,33.35,34.01,33.35,33.78,14000,14.3839385366796,14.6685981898792,14.3839385366796,14.5693986137642,32459.8161212513,0.0,1.0
2012-12-31,33.97,33.98,32.54,33.49,15000,14.6513460896853,14.6556591147338,14.0345835077527,14.4443208873583,34778.3744156265,0.0,1.0
2013-01-02,36.81,37.01,34.24,34.93,43300,15.8762452034535,15.9625057044231,14.7677977659943,15.0653964943394,100393.574146442,0.0,1.0
2013-01-03,36.34,36.87,35.0801,36.76,17800,15.673533026175,15.9021233537444,15.130135000317,15.8546800782111,41270.3376398767,0.0,1.0
2013-01-04,35.36,36.672,35.16,36.46,30500,15.250856571424,15.8167254577845,15.1645960704544,15.7252893267567,70716.0279784403,0.0,1.0
2013-01-07,34.79,35.22,34.74,35.22,6600,15.0050141436607,15.1904742207453,14.9834490184183,15.1904742207453,15302.4847428756,0.0,1.0
2013-01-08,34.24,34.76,33.71,34.76,25500,14.7677977659943,14.9920750685152,14.5392074384249,14.9920750685152,59123.2365065648,0.0,1.0
2013-01-09,34.65,35.22,34.02,34.44,11000,14.9446317929819,15.1904742207453,14.6729112149277,14.8540582669639,25504.1412381261,0.0,1.0
2013-01-10,34.59,35.11,34.37,34.65,35800,14.9187536426911,15.143030945212,14.8238670916245,14.9446317929819,83004.3869386281,0.0,1.0
2013-01-11,34.2,34.4,34.05,34.4,7200,14.8583712920123,14.9452623521995,14.7932029968719,14.9452623521995,16572.4758898962,0.25,1.0
2013-01-14,33.96,34.12,33.945,34.0,1800,14.7541020197877,14.8236148679375,14.7475851902737,14.7714802318251,4143.11897247404,0.0,1.0
2013-01-15,33.86,34.32,33.5,33.5,18300,14.7106564896941,14.9105059281247,14.5542525813571,14.5542525813571,42121.7095534861,0.0,1.0
2013-01-16,33.7,34.0,33.7,33.87,6000,14.6411436415443,14.7714802318251,14.6411436415443,14.7150010427035,13810.3965749135,0.0,1.0
2013-01-17,34.13,34.63,33.87,33.9,6200,14.8279594209468,15.0451870714148,14.7150010427035,14.7280347017315,14270.7431274106,0.0,1.0
2013-01-18,33.83,34.29,33.69,34.0,8100,14.697622830666,14.8974722690966,14.636799088535,14.7714802318251,18644.0353761332,0.0,1.0
2013-01-22,34.18,34.33,33.66,34.27,9600,14.8496821859936,14.914850481134,14.6237654295069,14.8887831630779,22096.6345198616,0.0,1.0
2013-01-23,34.02,34.33,33.81,34.23,6700,14.7801693378439,14.914850481134,14.6889337246473,14.8714049510404,15421.6095086533,0.0,1.0
2013-01-24,34.0,34.41,33.48,33.48,36300,14.7714802318251,14.9496069052089,14.5455634753384,14.5455634753384,83552.8992782267,0.0,1.0
2013-01-25,33.79,34.43,33.48,34.26,14200,14.6802446186286,14.9582960112276,14.5455634753384,14.8844386100685,32684.6052272952,0.0,1.0
2013-01-28,34.55,34.55,33.7,33.91,8900,15.01043064734,15.01043064734,14.6411436415443,14.7323792547409,20485.4215861216,0.0,1.0
2013-01-29,34.3,34.5,34.24,34.28,12100,14.9018168221059,14.9887078822932,14.8757495040498,14.8931277160872,27850.9664260756,0.0,1.0
2013-01-30,33.39,34.15,33.06,34.1,16700,14.5064624982542,14.8366485269655,14.3630922489453,14.8149257619187,38438.9371335091,0.0,1.0
2013-01-31,33.75,34.09,33.26,33.5,13500,14.6628664065911,14.8105812089094,14.4499833091325,14.5542525813571,31073.3922935554,0.0,1.0
2013-02-01,35.1,35.91,34.0,34.0,10500,15.2493810628548,15.601289856613,14.7714802318251,14.7714802318251,24168.1940060985,0.0,1.0
2013-02-04,33.38,35.3,33.2004,34.8,23400,14.5021179452448,15.336272123042,14.4240897731967,15.119044472574,53860.5466421625,0.0,1.0
2013-02-05,34.18,34.54,33.65,33.95,15900,14.8496821859936,15.0060860943306,14.6194208764975,14.7497574667783,36597.5509235208,0.0,1.0
2013-02-06,33.48,34.13,33.41,33.89,15500,14.5455634753384,14.8279594209468,14.5151516042729,14.7236901487222,35676.8578185265,0.0,1.0
2013-02-07,33.71,34.1,33.45,34.1,8500,14.6454881945537,14.8149257619187,14.5325298163103,14.8149257619187,19564.7284811274,0.0,1.0
2013-02-08,33.99,34.41,33.798,33.81,13300,14.7671356788158,14.9496069052089,14.6837202610361,14.6889337246473,30613.0457410582,0.0,1.0
2013-02-11,34.29,34.29,33.9405,33.9405,1300,14.8974722690966,14.8974722690966,14.7456301414194,14.7456301414194,2992.25259123125,0.0,1.0
2013-02-12,34.41,34.57,34.2628,34.27,3500,14.9496069052089,15.0191197533587,14.8856550849111,14.8887831630779,8056.06466869953,0.0,1.0
2013-02-13,34.01,34.5968,33.91,34.39,4000,14.7758247848345,15.0307631554238,14.7323792547409,14.9409177991902,9206.93104994232,0.0,1.0
2013-02-14,33.94,34.53,33.86,33.97,5200,14.745412913769,15.0017415413212,14.7106564896941,14.7584465727971,11969.010364925,0.0,1.0
2013-02-15,34.21,34.37,34.08,34.29,10100,14.8627158450217,14.9322286931715,14.8062366559,14.8974722690966,23247.5009011044,0.0,1.0
2013-02-19,34.82,34.86,34.18,34.58,13800,15.1277335785927,15.1451117906301,14.8496821859936,15.023464306368,31763.912122301,0.0,1.0
2013-02-20,33.81,34.94,33.81,34.6825,15700,14.6889337246473,15.179868214705,14.6889337246473,15.067995974714,36137.2043710236,0.0,1.0
2013-02-21,33.94,34.15,33.755,33.86,13200,14.745412913769,14.8366485269655,14.6650386830958,14.7106564896941,30382.8724648096,0.0,1.0
2013-02-22,33.47,34.15,33.18,34.12,15700,14.541218922329,14.8366485269655,14.4152268850576,14.8236148679375,36137.2043710237,0.0,1.0
2013-02-25,33.35,33.8,33.235,33.67,47900,14.4890842862167,14.6845891716379,14.4391219266091,14.6281099825162,110252.999323059,0.0,1.0
2013-02-26,33.72,33.87,33.35,33.46,16000,14.649832747563,14.7150010427035,14.4890842862167,14.5368743693197,36827.7241997694,0.0,1.0
2013-02-27,34.49,34.67,33.72,33.72,5600,14.9843633292838,15.0625652834523,14.649832747563,14.649832747563,12889.7034699192,0.0,1.0
2013-02-28,33.89,34.47,33.78,34.47,8400,14.7236901487222,14.9756742232651,14.6759000656192,14.9756742232651,19334.5552048788,0.0,1.0
2013-03-01,33.44,33.98,33.33,33.69,4000,14.528185263301,14.7627911258064,14.480395180198,14.636799088535,9206.93104994229,0.0,1.0
2013-03-04,33.41,33.49,33.24,33.42,5000,14.5151516042729,14.5499080283478,14.4412942031138,14.5194961572822,11508.6638124279,0.0,1.0
2013-03-05,34.37,34.42,33.5,33.5,7300,14.9322286931715,14.9539514582183,14.5542525813571,14.5542525813571,16802.6491661447,0.0,1.0
2013-03-06,34.37,34.4,34.1,34.1,2700,14.9322286931715,14.9452623521995,14.8149257619187,14.8149257619187,6214.67845871105,0.0,1.0
2013-03-07,34.48,34.5,34.1668,34.29,6600,14.9800187762744,14.9887078822932,14.8439473760213,14.8974722690966,15191.4362324049,0.0,1.0
2013-03-08,34.6,34.79,34.1501,34.7,10600,15.0321534123868,15.1146999195646,14.8366919724956,15.0755989424804,24398.3672823471,0.0,1.0
2013-03-11,34.68,34.94,34.47,34.62,4400,15.0669098364616,15.179868214705,14.9756742232651,15.0408425184055,10127.6241549366,0.0,1.0
2013-03-12,34.26,34.57,34.21,34.55,5300,14.8844386100685,15.0191197533587,14.8627158450217,15.01043064734,12199.1836411736,0.0,1.0
2013-03-13,34.33,34.59,34.13,34.39,4600,14.914850481134,15.0278088593774,14.8279594209468,14.9409177991902,10587.9707074337,0.0,1.0
2013-03-14,34.31,34.53,34.0,34.53,10000,14.9061613751153,15.0017415413212,14.7714802318251,15.0017415413212,23017.3276248558,0.0,1.0
2013-03-15,34.53,34.57,34.35,34.37,37600,15.0017415413212,15.0191197533587,14.9235395871527,14.9322286931715,86545.151869458,0.0,1.0
2013-03-18,34.01,34.17,33.6,34.17,2600,14.7758247848345,14.8453376329843,14.5976981114507,14.8453376329843,5984.50518246251,0.0,1.0
2013-03-19,34.25,34.4,34.22,34.23,3100,14.8800940570591,14.9452623521995,14.8670603980311,14.8714049510404,7135.37156370532,0.0,1.0
2013-03-20,34.82,34.82,34.3,34.3113,4100,15.1277335785927,15.1277335785927,14.9018168221059,14.9067261670065,9437.10432619087,0.0,1.0
2013-03-21,33.72,34.63,33.63,34.63,8300,14.649832747563,15.0451870714148,14.6107317704788,15.0451870714148,19104.3819286304,0.0,1.0
2013-03-22,33.74,33.94,33.63,33.94,7500,14.6585218535818,14.745412913769,14.6107317704788,14.745412913769,17262.9957186418,0.0,1.0
2013-03-25,33.43,34.0,33.33,34.0,8700,14.5238407102916,14.7714802318251,14.480395180198,14.7714802318251,20025.0750336245,0.0,1.0
2013-03-26,33.76,33.879,33.33,33.78,12800,14.6672109596005,14.7189111404119,14.480395180198,14.6759000656192,29462.1793598154,0.0,1.0
2013-03-27,33.51,33.89,33.45,33.61,7900,14.5585971343665,14.7236901487222,14.5325298163103,14.6020426644601,18183.6888236361,0.0,1.0
2013-03-28,33.08,33.63,33.08,33.63,14700,14.371781354964,14.6107317704788,14.371781354964,14.6107317704788,33835.471608538,0.0,1.0
2013-04-01,32.49,33.66,32.23,33.2,14400,14.1154527274117,14.6237654295069,14.0024943491684,14.4239159910763,33144.9517797924,0.0,1.0
2013-04-02,32.5,32.98,32.5,32.56,10100,14.1197972804211,14.3283358248704,14.1197972804211,14.1458645984772,23247.5009011043,0.0,1.0
2013-04-03,32.3,32.8,32.3,32.65,14500,14.0329062202339,14.2501338707019,14.0329062202339,14.1849655755615,33375.1250560409,0.0,1.0
2013-04-04,32.53,32.54,32.39,32.52,5000,14.1328309394492,14.1371754924585,14.0720071973181,14.1284863864398,11508.6638124279,0.0,1.0
2013-04-05,32.11,32.43,32.11,32.18,8600,13.950359713056,14.0893854093556,13.950359713056,13.9807715841216,19794.901757376,0.0,1.0
2013-04-08,32.33,32.363,32.02,32.28,13300,14.045939879262,14.0602769041929,13.9112587359718,14.0242171142152,30613.0457410581,0.0,1.0
2013-04-09,32.11,32.48,32.02,32.48,7300,13.950359713056,14.1111081744024,13.9112587359718,14.1111081744024,16802.6491661448,0.0,1.0
2013-04-10,32.35,32.7,32.15,32.35,14600,14.0546289852807,14.2066883406083,13.9677379250935,14.0546289852807,33605.2983322894,0.0,1.0
2013-04-11,32.34,32.4645,32.168,32.29,7500,14.0502844322713,14.1043741172379,13.9755581205103,14.0285616672245,17262.9957186419,0.0,1.0
2013-04-12,32.07,32.24,32.06,32.1,8000,14.0502844322713,14.1247636450398,14.0459033021085,14.0634278227599,18260.1285573068,0.27,1.0
2013-04-15,32.0,32.14,31.86,32.02,28200,14.0196165211313,14.0809523434113,13.9582806988514,14.0283787814571,64366.9531645065,0.0,1.0
2013-04-16,32.08,32.97,31.87,32.24,27700,14.0546655624342,14.4445861469281,13.9626618290143,14.1247636450398,63225.6951296745,0.0,1.0
2013-04-17,31.91,32.82,31.75,31.86,15700,13.9801863496657,14.3788691944853,13.91008826706,13.9582806988514,35835.5022937144,0.0,1.0
2013-04-18,31.93,32.24,31.73,32.08,18900,13.9889486099914,14.1247636450398,13.9013260067343,14.0546655624342,43139.5537166371,0.0,1.0
2013-04-19,32.15,32.15,31.86,31.87,9200,14.0853334735742,14.0853334735742,13.9582806988514,13.9626618290143,20999.1478409027,0.0,1.0
2013-04-22,32.24,32.48,31.91,32.3,11500,14.1247636450398,14.2299107689483,13.9801863496657,14.151050426017,26248.9348011285,0.0,1.0
2013-04-23,32.6,32.6,32.22,32.5,4500,14.2824843309026,14.2824843309026,14.1160013847141,14.238673029274,10271.322313485,0.0,1.0
2013-04-24,32.45,32.59,32.1001,32.49,5400,14.2167673784598,14.2781032007397,14.0634716340615,14.2342918991112,12325.586776182,0.0,1.0
2013-04-25,32.83,32.85,32.61,32.66,5100,14.3832503246482,14.3920125849739,14.2868654610654,14.3087711118797,11640.831955283,0.0,1.0
2013-04-26,32.73,32.93,32.7,32.85,11900,14.3394390230197,14.4270616262767,14.3262956325311,14.3920125849739,27161.9412289937,0.0,1.0
2013-04-29,32.75,32.96,32.701,32.85,7100,14.3482012833454,14.4402050167653,14.3267337455474,14.3920125849739,16205.8640946097,0.0,1.0
2013-04-30,33.39,33.52,32.84,32.87,7000,14.628593613768,14.6855483058851,14.387631454811,14.4007748452996,15977.6124876434,0.0,1.0
2013-05-01,32.46,33.62,32.4,33.62,29600,14.2211485086226,14.7293596075136,14.1948617276455,14.7293596075136,67562.475662035,0.0,1.0
2013-05-02,33.03,33.25,32.82,32.82,4500,14.4708729279053,14.567257791488,14.3788691944853,14.3788691944853,10271.322313485,0.0,1.0
2013-05-03,33.63,33.71,33.43,33.48,5800,14.7337407376765,14.7687897789793,14.6461181344194,14.6680237852337,13238.5932040474,0.0,1.0
2013-05-06,34.39,34.39,33.65,33.75,8000,15.0667066300533,15.0667066300533,14.7425029980022,14.7863142996307,18260.1285573068,0.0,1.0
2013-05-07,34.8,34.95,34.39,34.39,8000,15.2463329667303,15.3120499191731,15.0667066300533,15.0667066300533,18260.1285573068,0.0,1.0
2013-05-08,34.53,34.85,34.386,34.85,8000,15.1280424523333,15.2682386175446,15.0649541779882,15.2682386175446,18260.1285573067,0.0,1.0
2013-05-09,34.87,34.99,34.52,34.63,5000,15.2770008778703,15.3295744398246,15.1236613221704,15.1718537539618,11412.5803483167,0.0,1.0
2013-05-10,35.39,35.4,34.87,34.87,8800,15.5048196463387,15.5092007765016,15.2770008778703,15.2770008778703,20086.1414130374,0.0,1.0
2013-05-13,35.81,35.99,35.45,35.45,13600,15.6888271131786,15.7676874561099,15.5311064273158,15.5311064273158,31042.2185474214,0.0,1.0
2013-05-14,36.22,36.45,35.77,36.18,15900,15.8684534498555,15.9692194436012,15.6713025925271,15.8509289292041,36292.0055076473,0.0,1.0
2013-05-15,36.3,36.45,36.05,36.2401,15000,15.9035024911584,15.9692194436012,15.793974237087,15.8772595214829,34237.7410449501,0.0,1.0
2013-05-16,36.21,36.35,36.05,36.3,8500,15.8640723196927,15.9254081419726,15.793974237087,15.9035024911584,19401.3865921384,0.0,1.0
2013-05-17,36.34,36.45,36.1601,36.35,16100,15.9210270118098,15.9692194436012,15.8422104801801,15.9254081419726,36748.5087215798,0.0,1.0
2013-05-20,36.45,36.45,36.09,36.09,7500,15.9692194436012,15.9692194436012,15.8114987577385,15.8114987577385,17118.8705224751,0.0,1.0
2013-05-21,36.6,37.115,36.55,36.55,9000,16.034936396044,16.2605645994309,16.0130307452297,16.0130307452297,20542.6446269701,0.0,1.0
2013-05-22,36.32,36.93,36.245,36.58,10900,15.9122647514841,16.1795136914181,15.8794062752627,16.0261741357183,24879.4251593304,0.0,1.0
2013-05-23,36.48,36.5,36.23,36.23,8500,15.9823628340897,15.9911250944154,15.8728345800184,15.8728345800184,19401.3865921385,0.0,1.0
2013-05-24,37.28,38.03,36.29,36.29,25700,16.332853247118,16.661438009332,15.8991213609955,15.8991213609955,58660.662990348,0.0,1.0
2013-05-28,37.78,38.46,37.5,37.83,13000,16.5519097552607,16.8498266063347,16.4292381107008,16.573815406075,29672.7089056235,0.0,1.0
2013-05-29,37.42,37.75,37.3,37.75,12900,16.394189069398,16.5387663647721,16.3416155074437,16.5387663647721,29444.4572986571,0.0,1.0
2013-05-30,37.72,38.29,37.18,37.18,31600,16.5256229742836,16.7753473935662,16.2890419454895,16.2890419454895,72127.5078013616,0.0,1.0
2013-05-31,37.6,37.74,36.17,37.52,23500,16.4730494123293,16.5343852346093,15.8465477990413,16.4380003710265,53639.1276370887,0.0,1.0
2013-06-03,37.99,38.15,37.25,37.65,48800,16.6439134886806,16.7140115712863,16.3197098566295,16.4949550631436,111386.784199571,0.0,1.0
2013-06-04,37.33,38.01,37.29,38.002,11400,16.3547588979323,16.6526757490063,16.3372343772809,16.649170844876,26020.6831941621,0.0,1.0
2013-06-05,37.37,37.9,37.22,37.38,21900,16.3722834185837,16.6044833172149,16.3065664661409,16.3766645487466,49987.1019256272,0.0,1.0
2013-06-06,37.73,37.78,36.465,37.36,21100,16.5300041044464,16.5519097552607,15.9757911388455,16.3679022884209,48161.0890698966,0.0,1.0
2013-06-07,37.82,38.0,37.031,38.0,29900,16.5694342759121,16.6482946188435,16.223763106063,16.6482946188435,68247.230482934,0.0,1.0
2013-06-10,37.65,37.9,37.3,37.4,10700,16.4949550631436,16.6044833172149,16.3416155074437,16.3854268090723,24422.9219453978,0.0,1.0
2013-06-11,37.45,37.5,37.04,37.23,21700,16.4073324598865,16.4292381107008,16.2277061232095,16.3109475963038,49530.5987116946,0.0,1.0
2013-06-12,36.78,37.61,36.52,37.61,19400,16.1137967389753,16.4774305424922,15.9998873547412,16.4774305424922,44280.811751469,0.0,1.0
2013-06-13,37.0,37.0,36.351,36.351,34000,16.2101816025581,16.2101816025581,15.9258462549889,15.9258462549889,77605.5463685538,0.0,1.0
2013-06-14,35.86,37.0,35.72,37.0,18500,15.7107327639928,16.2101816025581,15.6493969417129,16.2101816025581,42226.5472887719,0.0,1.0
2013-06-17,35.7,36.36,35.57,36.22,14700,15.6406346813872,15.9297892721355,15.5836799892701,15.8684534498555,33552.9862240511,0.0,1.0
2013-06-18,35.83,35.95,35.13,35.89,37300,15.6975893735043,15.7501629354585,15.3909102621045,15.7238761544814,85137.8493984425,0.0,1.0
2013-06-19,35.39,35.97,35.24,35.9,15700,15.5048196463387,15.7589251957842,15.4391026938959,15.7282572846442,35835.5022937145,0.0,1.0
2013-06-20,34.79,35.14,34.7,35.02,18900,15.2419518365675,15.3952913922674,15.2025216651018,15.3427178303131,43139.5537166372,0.0,1.0
2013-06-21,34.83,35.0,34.59,35.0,42500,15.2594763572189,15.3339555699874,15.1543292333104,15.3339555699874,97006.9329606921,0.0,1.0
2013-06-24,34.72,35.0,34.5,34.61,12300,15.2112839254275,15.3339555699874,15.1148990618447,15.1630914936361,28074.9476568591,0.0,1.0
2013-06-25,35.76,36.1,34.72,35.07,25100,15.6669214623643,15.8158798879013,15.2112839254275,15.3646234811274,57291.1533485499,0.0,1.0
2013-06-26,35.21,36.18,35.03,36.18,8500,15.4259593034073,15.8509289292041,15.347098960476,15.8509289292041,19401.3865921385,0.0,1.0
2013-06-27,35.42,35.6,35.04,35.5599,10600,15.5179630368273,15.5968233797586,15.3514800906388,15.5792550478056,24194.6703384314,0.0,1.0
2013-06-28,35.47,35.5,34.86,35.19,53700,15.5398686876415,15.5530120781301,15.2726197477075,15.4171970430816,122571.112940922,0.0,1.0
2013-07-01,35.83,36.64,35.42,35.55,25700,15.6975893735043,16.0524609166954,15.5179630368273,15.5749177289444,58660.6629903478,0.0,1.0
2013-07-02,35.59,35.89,35.32,35.5,34200,15.5924422495958,15.7238761544814,15.4741517351987,15.5530120781301,78062.0495824862,0.0,1.0
2013-07-03,35.5,35.5,35.2,35.5,7900,15.5530120781301,15.5530120781301,15.4215781732445,15.5530120781301,18031.8769503404,0.0,1.0
2013-07-05,36.99,37.02,34.79,35.93,8400,16.2058004723953,16.2189438628838,15.2419518365675,15.7414006751328,19173.134985172,0.0,1.0
2013-07-08,36.5,36.97,36.27,36.95,20000,15.9911250944154,16.1970382120696,15.8903591006698,16.1882759517439,45650.321393267,0.0,1.0
2013-07-09,36.58,36.7,35.9,36.7,18800,16.0261741357183,16.0787476976725,15.7282572846442,16.0787476976725,42911.3021096708,0.0,1.0
2013-07-10,35.93,36.6,35.55,36.6,23900,15.7414006751328,16.034936396044,15.5749177289444,16.034936396044,54552.1340649539,0.0,1.0
2013-07-11,36.7,36.71,35.8,36.11,17900,16.1970382120696,16.2014515739802,15.7998356401115,15.9366498593415,40558.6497604527,0.27,1.0
2013-07-12,36.97,37.4,36.47,36.52,45900,16.316198983657,16.5059735458148,16.0955308881247,16.1175976976779,104002.347709764,0.0,1.0
2013-07-15,37.88,38.01,36.96,37.0,22000,16.7178149175258,16.7751886223641,16.3117856217463,16.3294390693889,49848.6198173161,0.0,1.0
2013-07-16,38.49,38.7,37.35,38.07,38400,16.9870299940751,17.0797105941987,16.4839067362615,16.801668793828,87008.5000447704,0.0,1.0
2013-07-17,38.82,39.0,37.87,38.65,17800,17.1326709371264,17.2121114515181,16.7134015556151,17.0576437846455,40332.0651249196,0.0,1.0
2013-07-18,39.6,39.64,38.38,38.85,15400,17.4769131661568,17.4945666137994,16.938483013058,17.1459110228584,34894.0338721214,0.0,1.0
2013-07-19,39.48,39.5,39.27,39.33,17900,17.4239528232291,17.4327795470503,17.3312722231055,17.3577523945694,40558.6497604527,0.0,1.0
2013-07-22,39.45,39.5,38.78,39.16,14500,17.4107127374971,17.4327795470503,17.1150174894839,17.2827252420884,32854.7721523221,0.0,1.0
2013-07-23,39.48,39.5,38.994,39.03,10500,17.4239528232291,17.4327795470503,17.2094634343717,17.22535153725,23791.3867309918,0.0,1.0
2013-07-24,39.53,39.89,39.16,39.5,36100,17.4460196327823,17.6049006615655,17.2827252420884,17.4327795470503,81797.0534275053,0.0,1.0
2013-07-25,40.98,41.08,39.7,39.77,49400,18.0859571098259,18.1300907289324,17.5210467852633,17.5519403186378,111932.809953428,0.0,1.0
2013-07-26,40.67,41.12,39.81,40.98,36100,17.9491428905959,18.1477441765749,17.5695937662804,18.0859571098259,81797.0534275053,0.0,1.0
2013-07-29,39.93,40.89,39.93,40.49,6300,17.6225541092081,18.0462368526301,17.6225541092081,17.8697023762043,14274.8320385951,0.0,1.0
2013-07-30,39.43,40.21,39.13,40.17,5100,17.4018860136758,17.7461282427062,17.2694851563565,17.7284747950636,11555.8164121961,0.0,1.0
2013-07-31,38.91,39.75,38.86,39.68,23700,17.1723911943223,17.5431135948165,17.150324384769,17.512220061442,53700.5586213815,0.0,1.0
2013-08-01,39.44,39.68,39.2,39.46,6000,17.4062993755865,17.512220061442,17.300378689731,17.4151260994078,13595.0781319953,0.0,1.0
2013-08-02,39.14,39.44,38.39,39.44,11400,17.2738985182671,17.4062993755865,16.9428963749687,17.4062993755865,25830.6484507912,0.0,1.0
2013-08-05,38.87,39.75,38.37,38.98,63900,17.1547377466797,17.5431135948165,16.9340696511474,17.2032847276968,144787.58210575,0.0,1.0
2013-08-06,38.47,38.8,38.0,38.65,31500,16.9782032702538,17.1238442133051,16.7707752604535,17.0576437846455,71374.1601929758,0.0,1.0
2013-08-07,38.4,38.92,38.24,38.3,26500,16.9473097368793,17.1768045562329,16.876695946309,16.9031761177729,60044.9284163129,0.0,1.0
2013-08-08,39.29,39.3,38.49,38.49,30500,17.3400989469268,17.3445123088374,16.9870299940751,16.9870299940751,69108.313837643,0.0,1.0
2013-08-09,38.77,39.65,38.7,39.11,30100,17.1106041275732,17.49897997571,17.0797105941987,17.2606584325352,68201.9752955101,0.0,1.0
2013-08-12,38.77,39.08,38.31,38.35,22500,17.1106041275732,17.2474183468032,16.9075894796835,16.9252429273261,50981.5429949826,0.0,1.0
2013-08-13,39.37,39.37,38.73,38.86,10100,17.375405842212,17.375405842212,17.0929506799306,17.150324384769,22885.0481888588,0.0,1.0
2013-08-14,38.26,39.18,38.05,39.02,38800,16.8855226701303,17.2915519659097,16.7928420700067,17.2209381753394,87914.8385869032,0.0,1.0
2013-08-15,36.85,37.94,36.55,37.94,7200,16.2632386407292,16.7442950889896,16.1308377834099,16.7442950889896,16314.0937583945,0.0,1.0
2013-08-16,37.0,38.34,36.61,36.61,10600,16.3294390693889,16.9208295654155,16.1573179548738,16.1573179548738,24017.9713665252,0.0,1.0
2013-08-19,37.35,37.88,37.0,37.85,27200,16.4839067362615,16.7178149175258,16.3294390693889,16.7045748317938,61631.0208650457,0.0,1.0
2013-08-20,38.3,38.82,37.0,37.43,22700,16.9031761177729,17.1326709371264,16.3294390693889,16.5192136315467,51434.712266049,0.0,1.0
2013-08-21,38.0,38.72,37.85,38.15,18200,16.7707752604535,17.08853731802,16.7045748317938,16.8369756891132,41238.4036670526,0.0,1.0
2013-08-22,38.59,38.98,37.9,38.8,7000,17.0311636131816,17.2032847276968,16.726641641347,17.1238442133051,15860.9244873279,0.0,1.0
2013-08-23,38.51,39.15,38.41,38.41,18200,16.9958567178964,17.2783118801777,16.95172309879,16.95172309879,41238.4036670526,0.0,1.0
2013-08-26,38.67,39.46,38.18,38.71,32900,17.0664705084668,17.4151260994078,16.8502157748451,17.0841239561093,74546.345090441,0.0,1.0
2013-08-27,38.19,39.52,37.99,38.29,25700,16.8546291367558,17.4416062708716,16.7663618985429,16.8987627558622,58232.2513320466,0.0,1.0
2013-08-28,38.55,39.47,38.24,38.31,13200,17.013510165539,17.4195394613184,16.876695946309,16.9075894796835,29909.1718903898,0.0,1.0
2013-08-29,38.46,38.68,38.0,38.36,10100,16.9737899083432,17.0708838703774,16.7707752604535,16.9296562892367,22885.0481888588,0.0,1.0
2013-08-30,38.16,38.82,37.81,38.49,21500,16.8413890510238,17.1326709371264,16.6869213841512,16.9870299940751,48715.6966396501,0.0,1.0
2013-09-03,38.53,38.7,37.85,38.6,14200,17.0046834417177,17.0797105941987,16.7045748317938,17.0355769750922,32175.0182457224,0.0,1.0
2013-09-04,37.74,38.45,37.68,38.45,13500,16.6560278507767,16.9693765464326,16.6295476793128,16.9693765464326,30588.9257969896,0.0,1.0
2013-09-05,37.7,38.07,37.06,37.89,28500,16.6383744031341,16.801668793828,16.3559192408528,16.7222282794364,64576.621126978,0.0,1.0
2013-09-06,37.44,37.78,37.1,37.78,19800,16.5236269934573,16.6736812984193,16.3735726884954,16.6736812984193,44863.7578355848,0.0,1.0
2013-09-09,37.4,37.61,37.0601,37.45,26200,16.5059735458148,16.5986541459383,16.3559633744719,16.528040355368,59365.1745097129,0.0,1.0
2013-09-10,37.8,37.805,37.3,37.42,29000,16.6825080222406,16.6847147031959,16.4618399267083,16.5148002696361,65709.5443046441,0.0,1.0
2013-09-11,38.58,38.87,37.4,37.6,26000,17.0267502512709,17.1547377466797,16.5059735458148,16.5942407840277,58912.0052386467,0.0,1.0
2013-09-12,38.45,38.8,38.3416,38.77,11400,16.9693765464326,17.1238442133051,16.9215357033212,17.1106041275732,25830.6484507911,0.0,1.0
2013-09-13,38.85,38.91,38.08,38.6,17300,17.1459110228584,17.1723911943223,16.8060821557387,17.0355769750922,39199.1419472532,0.0,1.0
2013-09-16,38.9,39.17,38.6,39.0,17700,17.1679778324116,17.287138603999,17.0355769750922,17.2121114515181,40105.4804893863,0.0,1.0
2013-09-17,39.54,39.63,38.81,38.99,15500,17.4504329946929,17.4901532518887,17.1282575752158,17.2076980896074,35120.6185076547,0.0,1.0
2013-09-18,39.35,39.74,39.22,39.37,13600,17.3665791183907,17.5387002329058,17.3092054135523,17.375405842212,30815.5104325227,0.0,1.0
2013-09-19,39.34,39.66,39.1,39.4,26600,17.36216575648,17.5033933376207,17.2562450706245,17.3886459279439,60271.5130518461,0.0,1.0
2013-09-20,39.28,39.74,39.03,39.42,28700,17.3356855850161,17.5387002329058,17.22535153725,17.3974726517652,65029.7903980446,0.0,1.0
2013-09-23,40.3,40.47,38.96,39.32,27600,17.785848499902,17.860875652383,17.1944580038755,17.3533390326587,62537.3594071786,0.0,1.0
2013-09-24,41.13,41.75,40.0,40.13,18300,18.1521575384856,18.4257859769456,17.6534476425826,17.710821347421,41464.9883025858,0.0,1.0
2013-09-25,40.63,41.45,40.5101,41.3,13700,17.9314894429533,18.2933851196263,17.8785732336447,18.2271846909666,31042.0950680561,0.0,1.0
2013-09-26,40.49,41.12,40.37,40.75,19000,17.8697023762043,18.1477441765749,17.8167420332765,17.9844497858811,43051.0807513185,0.0,1.0
2013-09-27,40.93,41.17,39.9,40.4,25800,18.0638903002727,18.1698109861282,17.6093140234762,17.8299821190085,58458.8359675799,0.0,1.0
2013-09-30,40.76,41.335,39.54,39.54,26000,17.9888631477917,18.2426314576538,17.4504329946929,17.4504329946929,58912.0052386465,0.0,1.0
2013-10-01,40.74,41.25,40.61,40.97,21500,17.9800364239704,18.2051178814133,17.922662719132,18.0815437479153,48715.69663965,0.0,1.0
2013-10-02,40.74,41.505,40.2801,40.76,16100,17.9800364239704,18.3176586101348,17.7770659096998,17.9888631477917,36480.1263208542,0.0,1.0
2013-10-03,40.6,40.86,40.5,40.81,13800,17.9182493572214,18.0329967668982,17.8741157381149,18.0109299573449,31268.6797035893,0.0,1.0
2013-10-04,41.0,41.49,40.6,40.65,26700,18.0947838336472,18.3110385672688,17.9182493572214,17.9403161667746,60498.0976873793,0.0,1.0
2013-10-07,40.74,41.49,40.34,40.78,11700,17.9800364239704,18.3110385672688,17.8035019475446,17.997689871613,26510.4023573909,0.0,1.0
2013-10-08,40.78,41.34,40.7,40.96,12300,17.997689871613,18.2448381386091,17.9623829763278,18.0771303860046,27869.9101705905,0.0,1.0
2013-10-09,40.69,41.1,40.2272,40.75,36400,17.9579696144172,18.1389174527537,17.7537192251925,17.9844497858811,82476.807334105,0.0,1.0
2013-10-10,41.25,41.41,40.61,41.08,27200,18.2051178814133,18.2757316719837,17.922662719132,18.1300907289324,61631.0208650457,0.0,1.0
2013-10-11,41.56,41.63,40.31,41.24,22400,18.3419321006434,18.3728256340179,17.7902618618126,18.2007045195027,50754.9583594492,0.0,1.0
2013-10-14,41.4,41.6,41.215,41.38,16600,18.271318310073,18.3595855482859,18.1896711147261,18.2624915862517,37613.0494985205,0.0,1.0
2013-10-15,40.9,41.47,40.7,41.07,11400,18.1698109861282,18.4230332908248,18.0809610546557,18.2453334278798,25661.2465785124,0.27,1.0
2013-10-16,40.98,41.74,40.9546,41.03,12300,18.2053509587172,18.5429806983127,18.1940670174202,18.2275634415853,27687.1344662897,0.0,1.0
2013-10-17,41.5,41.58,40.41,40.9,10600,18.4363607805457,18.4719007531347,17.9521286540205,18.1698109861282,23860.4573449327,0.0,1.0
2013-10-18,42.12,42.5,41.51,41.74,40600,18.7117955681105,18.8806104379082,18.4408032771193,18.5429806983127,91390.0536041759,0.0,1.0
2013-10-21,41.76,42.32,41.44,42.14,18200,18.55186569146,18.800645499583,18.4097058011039,18.7206805612577,40967.9550639409,0.0,1.0
2013-10-22,41.09,41.9,40.71,41.9,28400,18.2542184210271,18.6140606434907,18.0854035512293,18.6140606434907,63928.0177920836,0.0,1.0
2013-10-23,41.2,41.56,40.92,41.1,29900,18.3030858833369,18.4630157599875,18.1786959792754,18.2586609176007,67304.497605046,0.0,1.0
2013-10-24,41.32,41.435,40.84,41.08,10200,18.3563958422204,18.4074845528171,18.1431560066864,18.2497759244534,22960.0627281428,0.0,1.0
2013-10-25,41.04,41.43,40.86,41.43,15400,18.2320059381589,18.4052633045303,18.1520409998337,18.4052633045303,34665.1927464117,0.0,1.0
2013-10-28,41.15,41.5,40.66,41.0,28700,18.2808734004688,18.4363607805457,18.0631910683612,18.2142359518644,64603.3137546762,0.0,1.0
2013-10-29,41.11,41.4,39.56,41.15,20800,18.2631034141743,18.3919358148094,17.5745164452624,18.2808734004688,46820.5200730754,0.0,1.0
2013-10-30,40.91,41.24,40.45,41.13,15400,18.1742534827018,18.3208558696314,17.969898640315,18.2719884073216,34665.1927464116,0.0,1.0
2013-10-31,40.35,41.2,40.345,40.94,33600,17.9254736745788,18.3030858833369,17.923252426292,18.1875809724227,75633.1478103525,0.0,1.0
2013-11-01,39.76,42.54,39.25,40.39,32600,17.6633663767349,18.8983804242027,17.43679905148,17.9432436608733,73382.1612683777,0.0,1.0
2013-11-04,39.92,40.04,39.59,39.89,10600,17.7344463219129,17.7877562807964,17.5878439349832,17.721118832192,23860.4573449326,0.0,1.0
2013-11-05,39.24,39.84,39.1,39.84,29700,17.4323565549063,17.6989063493239,17.3701616028756,17.6989063493239,66854.3002966511,0.0,1.0
2013-11-06,39.22,39.51,39.16,39.51,7600,17.4234715617591,17.5523039623942,17.3968165823173,17.5523039623942,17107.4977190083,0.0,1.0
2013-11-07,38.79,39.22,38.43,39.22,18800,17.2324442090932,17.4234715617591,17.0725143324427,17.4234715617591,42318.5469891258,0.0,1.0
2013-11-08,39.78,39.95,38.75,38.75,32700,17.6722513698821,17.7477738116338,17.2146742227987,17.2146742227987,73607.2599225754,0.0,1.0
2013-11-11,39.41,39.92,39.1,39.7,21700,17.507878996658,17.7344463219129,17.3701616028756,17.6367113972931,48846.4079608526,0.0,1.0
2013-11-12,39.39,39.6,39.34,39.52,6700,17.4989940035107,17.5922864315569,17.4767815206426,17.5567464589679,15081.609831231,0.0,1.0
2013-11-13,39.97,40.0,39.17,39.25,23000,17.756658804781,17.7699862945019,17.401259078891,17.43679905148,51772.6904654199,0.0,1.0
2013-11-14,39.95,40.05,39.56,39.7,19300,17.7477738116338,17.79219877737,17.5745164452624,17.6367113972931,43444.0402601131,0.0,1.0
2013-11-15,40.0,40.135,39.66,39.88,26300,17.7699862945019,17.8299599982458,17.6189414109986,17.7166763356184,59200.9460539366,0.0,1.0
2013-11-18,40.5,41.35,40.0265,40.388,26100,17.9921111231832,18.3697233319413,17.781758910422,17.9423551615585,58750.7487455416,0.0,1.0
2013-11-19,40.33,40.64,39.83,40.57,24000,17.9165886814315,18.0543060752139,17.6944638527502,18.0232085991985,54023.6770073948,0.0,1.0
2013-11-20,40.46,40.89,40.21,40.29,8100,17.9743411368887,18.1653684895545,17.863278722548,17.898818695137,18232.9909899957,0.0,1.0
2013-11-21,41.8,41.98,40.76,40.76,15500,18.5696356777545,18.6496006160797,18.1076160340974,18.1076160340974,34890.291400609,0.0,1.0
2013-11-22,41.72,42.35,41.54,41.7,11100,18.5340957051655,18.8139729893039,18.4541307668402,18.5252107120182,24985.95061592,0.0,1.0
2013-11-25,42.49,42.75,41.3,41.3,6000,18.8761679413346,18.9916728522489,18.3475108490732,18.3475108490732,13505.9192518487,0.0,1.0
2013-11-26,42.72,42.8,41.05,42.41,25300,18.978345362528,19.013885335117,18.2364484347326,18.8406279687456,56949.9595119619,0.0,1.0
2013-11-27,43.48,43.89,42.24,42.62,17500,19.3159751021235,19.4981174616422,18.765105526994,18.9339203967918,39392.2644845587,0.0,1.0
2013-11-29,43.54,43.74,43.25,43.28,6600,19.3426300815653,19.4314800130378,19.2137976809302,19.227125170651,14856.5111770335,0.0,1.0
2013-12-02,42.65,43.53,42.45,43.34,16200,18.9472478865126,19.3381875849917,18.8583979550401,19.2537801500928,36465.9819799915,0.0,1.0
2013-12-03,41.77,42.82,41.67,42.45,7800,18.5563081880336,19.0227703282643,18.5118832222973,18.8583979550401,17557.6950274033,0.0,1.0
2013-12-04,40.99,41.5,40.55,41.5,13800,18.2097934552908,18.4363607805457,18.0143236060513,18.4363607805457,31063.6142792519,0.0,1.0
2013-12-05,40.99,41.0,40.1,40.87,8800,18.2097934552908,18.2142359518644,17.8144112602381,18.1564834964073,19808.6815693781,0.0,1.0
2013-12-06,41.18,41.49,39.82,41.24,18600,18.2942008901897,18.4319182839721,17.6900213561766,18.3208558696314,41868.3496807309,0.0,1.0
2013-12-09,40.69,41.31,40.6,41.02,14700,18.076518558082,18.3519533456468,18.0365360889194,18.2231209450117,33089.5021670293,0.0,1.0
2013-12-10,40.76,40.92,40.62,40.76,16700,18.1076160340974,18.1786959792754,18.0454210820667,18.1076160340974,37591.4752509788,0.0,1.0
2013-12-11,40.41,40.48,40.14,40.39,21100,17.9521286540205,17.9832261300359,17.8321812465326,17.9432436608733,47495.8160356679,0.0,1.0
2013-12-12,41.1,41.41,40.34,40.34,19800,18.2586609176007,18.3963783113831,17.9210311780051,17.9210311780051,44569.5335311006,0.0,1.0
2013-12-13,41.08,41.22,40.88,41.22,21300,18.2497759244534,18.3119708764842,18.1609259929809,18.3119708764842,47946.0133440629,0.0,1.0
2013-12-16,41.09,41.225,40.89,41.0683,40900,18.2542184210271,18.314192124771,18.1653684895545,18.2445782034623,92065.3495667682,0.0,1.0
2013-12-17,41.1,41.2,41.06,41.1,13200,18.2586609176007,18.3030858833369,18.2408909313062,18.2586609176007,29713.0223540671,0.0,1.0
2013-12-18,41.7,41.73,41.13,41.27,17800,18.5252107120182,18.5385382017391,18.2719884073216,18.3341833593523,40067.5604471511,0.0,1.0
2013-12-19,41.46,41.8,41.31,41.47,19000,18.4185907942512,18.5696356777545,18.3519533456468,18.4230332908248,42768.7442975208,0.0,1.0
2013-12-20,42.11,42.48,41.47,41.67,55100,18.7073530715369,18.871725444761,18.4230332908248,18.5118832222973,124029.35846281,0.0,1.0
2013-12-23,42.3,42.5,41.93,41.94,18700,18.7917605064357,18.8806104379082,18.6273881332116,18.6318306297852,42093.4483349284,0.0,1.0
2013-12-24,42.61,42.76,42.43,42.53,6100,18.9294779002181,18.9961153488225,18.8495129618929,18.8939379276291,13731.0179060462,0.0,1.0
2013-12-26,42.43,42.54,42.01,42.24,11200,18.8495129618929,18.8983804242027,18.6629281058006,18.765105526994,25211.0492701175,0.0,1.0
2013-12-27,42.55,42.77,42.25,42.6,23100,18.9028229207764,19.0005578453961,18.7695480235676,18.9250354036445,51997.7891196173,0.0,1.0
2013-12-30,42.365,42.76,42.21,42.3,18400,18.8206367341643,18.9961153488225,18.7517780372731,18.7917605064357,41418.1523723359,0.0,1.0
2013-12-31,41.838,42.77,41.83,42.77,9200,18.5865171647342,19.0005578453961,18.5829631674753,19.0005578453961,20709.076186168,0.0,1.0
2014-01-02,41.18,41.92,41.17,41.92,19500,18.2942008901897,18.622945636638,18.2897583936161,18.622945636638,43894.2375685082,0.0,1.0
2014-01-03,41.25,41.27,40.91,41.18,16400,18.3252983662051,18.3341833593523,18.1742534827018,18.2942008901897,36916.1792883863,0.0,1.0
2014-01-06,41.11,41.35,41.1,41.32,14000,18.2631034141743,18.3697233319413,18.2586609176007,18.3563958422204,31513.8115876469,0.0,1.0
2014-01-07,41.29,41.35,41.18,41.25,11400,18.3430683524996,18.3697233319413,18.2942008901897,18.3252983662051,25661.2465785124,0.0,1.0
2014-01-08,41.1,41.36,40.67,41.35,19500,18.2586609176007,18.3741658285149,18.0676335649348,18.3697233319413,43894.2375685081,0.0,1.0
2014-01-09,41.17,41.59,41.1,41.1,12500,18.2897583936161,18.4763432497083,18.2586609176007,18.2586609176007,28137.3317746847,0.0,1.0
2014-01-10,40.95,41.28,40.61,41.28,12800,18.1920234689963,18.3386258559259,18.040978585493,18.3386258559259,28812.6277372772,0.0,1.0
2014-01-13,39.64,40.87,39.07,40.85,12500,17.6100564178514,18.1564834964073,17.3568341131547,18.14759850326,28137.3317746847,0.0,1.0
2014-01-14,39.64,39.79,39.5,39.72,5900,17.6100564178514,17.6766938664557,17.5478614658206,17.6455963904404,13280.8205976512,0.0,1.0
2014-01-15,39.86,40.27,39.01,39.01,21100,17.827738749959,18.0111148886314,17.4475687063698,17.4475687063698,47176.257841558,0.27,1.0
2014-01-16,39.49,39.85,39.49,39.52,7600,17.662252966279,17.8232661612109,17.662252966279,17.6756707325233,16992.3961893763,0.0,1.0
2014-01-17,39.24,39.83,39.24,39.57,6200,17.5504382475763,17.8143209837147,17.5504382475763,17.6980336762639,13862.2179439649,0.0,1.0
2014-01-21,39.68,39.98,39.52,39.67,24900,17.7472321524931,17.8814098149363,17.6756707325233,17.742759563745,55672.455936246,0.0,1.0
2014-01-22,39.65,39.7,39.53,39.7,12800,17.7338143862487,17.7561773299893,17.6801433212714,17.7561773299893,28618.772529476,0.0,1.0
2014-01-23,39.31,39.69,39.12,39.69,11000,17.5817463688131,17.7517047412412,17.496767182599,17.7517047412412,24594.2576425183,0.0,1.0
2014-01-24,38.23,39.15,37.79,39.11,9000,17.0987067840174,17.5101849488433,16.9019128791006,17.4922945938509,20122.5744347877,0.0,1.0
2014-01-27,37.45,38.17,37.22,38.17,10700,16.749844861665,17.0718712515287,16.6469753204585,17.0718712515287,23923.5051613587,0.0,1.0
2014-01-28,36.39,36.66,36.05,36.66,21700,16.2757504543655,16.3965103505644,16.1236824369298,16.3965103505644,48517.7628038771,0.0,1.0
2014-01-29,35.34,36.68,35.234,36.34,19100,15.8061286358141,16.4054555280606,15.7587191950842,16.253387510625,42704.5746338274,0.0,1.0
2014-01-30,36.01,36.59,35.56,35.63,15800,16.1057920819374,16.3652022293277,15.9045255882725,15.9358337095093,35326.2973410718,0.0,1.0
2014-01-31,35.35,36.0,35.33,35.52,20200,15.8106012245622,16.1013194931893,15.801656047066,15.8866352332801,45164.0003980793,0.0,1.0
2014-02-03,34.67,37.48,34.64,35.62,34000,15.5064651896909,16.7632626279093,15.4930474234466,15.9313611207612,76018.6145314203,0.0,1.0
2014-02-04,35.49,35.98,34.776,35.01,17600,15.8732174670358,16.0923743156931,15.5538746304208,15.6585332071266,39350.8122280293,0.0,1.0
2014-02-05,34.98,35.6,34.97,35.49,19100,15.6451154408822,15.9224159432649,15.6406428521341,15.8732174670358,42704.5746338274,0.0,1.0
2014-02-06,34.74,35.65,34.52,35.27,21000,15.5377733109276,15.9447788870055,15.4393763584693,15.7748205145774,46952.6736811715,0.0,1.0
2014-02-07,35.19,35.25,34.79,34.99,12700,15.7390398045925,15.7658753370812,15.5601362546682,15.6495880296304,28395.1883690894,0.0,1.0
2014-02-10,35.23,35.5,34.85,35.02,15100,15.7569301595849,15.8776900557839,15.5869717871568,15.6630057958747,33761.2082183662,0.0,1.0
2014-02-11,35.88,36.47,35.42,35.42,33700,16.047648428212,16.3115311643504,15.841909345799,15.841909345799,75347.8620502607,0.0,1.0
2014-02-12,35.41,36.15,35.3,36.0,12200,15.8374367570509,16.1684083244109,15.7882382808217,16.1013194931893,27277.2675671567,0.0,1.0
2014-02-13,35.78,35.96,35.07,35.07,7100,16.0029225407309,16.0834291381968,15.6853687396152,15.6853687396152,15874.4753874437,0.0,1.0
2014-02-14,35.61,35.99,35.6,35.8,7000,15.9268885320131,16.0968469044412,15.9224159432649,16.0118677182271,15650.8912270571,0.0,1.0
2014-02-18,36.44,36.5,35.86,35.86,4700,16.298113398106,16.3249489305947,16.0387032507158,16.0387032507158,10508.455538167,0.0,1.0
2014-02-19,35.65,36.72,35.65,35.94,28300,15.9447788870055,16.4233458830531,15.9447788870055,16.0744839607006,63274.3173893881,0.0,1.0
2014-02-20,36.48,36.84,35.62,35.65,6200,16.3160037530985,16.4770169480304,15.9313611207612,15.9447788870055,13862.2179439649,0.0,1.0
2014-02-21,35.92,36.9375,35.65,36.72,31500,16.0655387832044,16.5206246883244,15.9447788870055,16.4233458830531,70429.0105217571,0.0,1.0
2014-02-24,36.61,36.73,36.1,36.2,14200,16.3741474068239,16.4278184718012,16.1460453806704,16.1907712681514,31748.9507748873,0.0,1.0
2014-02-25,36.75,36.87,36.32,36.75,15300,16.4367636492974,16.4904347142747,16.2444423331287,16.4367636492974,34208.3765391391,0.0,1.0
2014-02-26,36.79,37.0,36.38,36.75,4500,16.4546540042898,16.5485783680001,16.2712778656174,16.4367636492974,10061.2872173939,0.0,1.0
2014-02-27,36.88,36.9,36.52,36.52,5400,16.4949073030228,16.503852480519,16.3338941080909,16.3338941080909,12073.5446608726,0.0,1.0
2014-02-28,37.54,38.18,36.85,36.92,24900,16.7900981603979,17.0763438402768,16.4814895367785,16.5127976580152,55672.4559362462,0.0,1.0
2014-03-03,37.32,37.65,37.22,37.27,8900,16.6917012079395,16.8392966366271,16.6469753204585,16.669338264199,19898.9902744013,0.0,1.0
2014-03-04,39.16,39.8,37.69,37.69,31000,17.5146575375914,17.8009032174704,16.8571869916195,16.8571869916195,69311.0897198246,0.0,1.0
2014-03-05,39.08,39.4,38.86,38.93,9900,17.4788768276066,17.621999667546,17.3804798751482,17.411787996385,22134.8318782665,0.0,1.0
2014-03-06,39.34,39.34,39.02,39.02,5400,17.5951641350574,17.5951641350574,17.4520412951179,17.4520412951179,12073.5446608726,0.0,1.0
2014-03-07,39.57,39.61,39.24,39.61,7400,17.6980336762639,17.7159240312563,17.5504382475763,17.7159240312563,16545.2278686032,0.0,1.0
2014-03-10,39.45,39.65,39.35,39.4,7200,17.6443626112866,17.7338143862487,17.5996367238055,17.621999667546,16098.0595478302,0.0,1.0
2014-03-11,39.27,39.38,39.07,39.36,16600,17.5638560138206,17.6130544900498,17.4744042388585,17.6041093125536,37114.9706241641,0.0,1.0
2014-03-12,39.74,39.81,38.99,38.99,11600,17.7740676849817,17.8053758062185,17.4386235288736,17.4386235288736,25935.7626048376,0.0,1.0
2014-03-13,39.67,39.81,39.5,39.59,14100,17.742759563745,17.8053758062185,17.6667255550271,17.7069788537601,31525.3666145007,0.0,1.0
2014-03-14,39.59,39.65,39.27,39.5,28100,17.7069788537601,17.7338143862487,17.5638560138206,17.6667255550271,62827.1490686151,0.0,1.0
2014-03-17,40.0,40.2,39.77,39.81,42900,17.8903549924325,17.9798067673947,17.787485451226,17.8053758062185,95917.6048058217,0.0,1.0
2014-03-18,40.43,40.44,39.88,40.15,13700,18.0826763086012,18.0871488973493,17.8366839274552,17.9574438236541,30631.0299729546,0.0,1.0
2014-03-19,40.46,40.5,40.32,40.45,4300,18.0960940748455,18.1139844298379,18.033477832372,18.0916214860974,9614.11889662081,0.0,1.0
2014-03-20,40.9,41.35,40.28,40.28,19500,18.2928879797623,18.4941544734271,18.0155874773796,18.0155874773796,43598.9112753733,0.0,1.0
2014-03-21,41.14,41.24,40.5,41.0,28600,18.4002301097169,18.4449559971979,18.1139844298379,18.3376138672433,63945.0698705475,0.0,1.0
2014-03-24,41.44,41.75,41.15,41.15,16900,18.5344077721601,18.6730580233514,18.404702698465,18.404702698465,37785.7231053236,0.0,1.0
2014-03-25,42.0,42.16,41.25,41.25,20200,18.7848727420542,18.8564341620239,18.449428585946,18.449428585946,45164.000398079,0.0,1.0
2014-03-26,40.9,42.47,40.88,42.47,41700,18.2928879797623,18.9950844132152,18.283942802266,18.9950844132152,93234.594881183,0.0,1.0
2014-03-27,40.1,41.07,39.27,40.65,20700,17.9350808799136,18.3689219884801,17.5638560138206,18.1810732610596,46281.9212000118,0.0,1.0
2014-03-28,40.28,40.65,39.83,40.06,17100,18.0155874773796,18.1810732610596,17.8143209837147,17.9171905249212,38232.8914260966,0.0,1.0
2014-03-31,41.2,42.26,40.57,40.57,18000,18.4270656422055,18.901160049505,18.1452925510747,18.1452925510747,40245.1488695755,0.0,1.0
2014-04-01,41.87,42.0,41.08,41.08,17700,18.7267290883287,18.7848727420542,18.3733945772282,18.3733945772282,39574.396388416,0.0,1.0
2014-04-02,41.69,41.99,41.55,41.84,20900,18.6462224908628,18.780400153306,18.5836062483893,18.7133113220844,46729.0895207849,0.0,1.0
2014-04-03,41.01,41.01,40.55,40.88,23700,18.3420864559914,18.3420864559914,18.1363473735785,18.283942802266,52989.4460116079,0.0,1.0
2014-04-04,39.97,41.47,39.952,41.47,20500,17.8769372261882,18.5478255384044,17.8688865664416,18.5478255384044,45834.7528792387,0.0,1.0
2014-04-07,38.99,39.848,38.96,39.67,20300,17.4386235288736,17.8223716434613,17.4252057626293,17.742759563745,45387.5845584657,0.0,1.0
2014-04-08,40.52,41.4625,39.22,39.22,20600,18.1229296073342,18.5444710968433,17.5414930700801,17.5414930700801,46058.3370396251,0.0,1.0
2014-04-09,40.25,40.8,40.25,40.55,12300,18.0021697111352,18.2481620922812,18.0021697111352,18.1363473735785,27500.8517275433,0.0,1.0
2014-04-10,40.5,40.77,39.5,40.33,21400,18.1139844298379,18.2347443260369,17.6667255550271,18.0379504211201,47847.0103227176,0.0,1.0
2014-04-11,40.75,41.0,40.25,40.5,26200,18.2257991485406,18.3376138672433,18.0021697111352,18.1139844298379,58579.0500212711,0.0,1.0
2014-04-14,41.1,41.25,40.95,41.05,24700,18.5030996509233,18.5706292116931,18.4355700901536,18.4805897973334,54864.8615179102,0.27,1.0
2014-04-15,41.03,41.46,40.73,41.46,13400,18.4715858558974,18.6651705967708,18.3365267343579,18.6651705967708,29764.7426858298,0.0,1.0
2014-04-16,41.48,41.48,41.04,41.47,8500,18.6741745382068,18.6741745382068,18.4760878266154,18.6696725674888,18880.6203604144,0.0,1.0
2014-04-17,41.16,41.57,40.86,41.28,17600,18.5301114752313,18.7146922746687,18.3950523536917,18.5841351238471,39093.9903933286,0.0,1.0
2014-04-21,41.5,41.6,41.2,41.28,18800,18.6831784796428,18.7281981868227,18.5481193581032,18.5841351238471,41759.4897383283,0.0,1.0
2014-04-22,41.44,41.7,41.25,41.7,14500,18.6561666553349,18.7732178940025,18.5706292116931,18.7732178940025,32208.1170854128,0.0,1.0
2014-04-23,41.02,41.4,41.0,41.35,24800,18.4670838851795,18.6381587724629,18.4580799437435,18.615648918873,55086.9864633266,0.0,1.0
2014-04-24,41.11,41.25,41.0,41.25,10500,18.5076016216413,18.5706292116931,18.4580799437435,18.5706292116931,23323.1192687472,0.0,1.0
2014-04-25,39.86,41.58,39.77,41.12,16600,17.9448552818931,18.7191942453867,17.9043375454312,18.5121035923593,36872.7409391622,0.0,1.0
2014-04-28,39.4,39.7,38.5,39.01,10900,17.7377646288657,17.8728237504053,17.3325872642469,17.5621877708642,24211.6190504137,0.0,1.0
2014-04-29,38.77,39.92,38.2125,39.88,11900,17.4541404736326,17.971867106201,17.2031556061048,17.953859223329,26432.8685045801,0.0,1.0
2014-04-30,38.17,38.77,38.02,38.71,18700,17.1840222305534,17.4541404736326,17.1164926697836,17.4271286493246,41537.3647929117,0.0,1.0
2014-05-01,37.5,37.92,36.16,37.92,46200,16.8823901924483,17.0714729626037,16.2791261162381,17.0714729626037,102621.724782488,0.0,1.0
2014-05-02,36.93,39.285,36.92,37.52,15900,16.6257778615231,17.6859919656088,16.6212758908051,16.8913941338843,35317.8663212458,0.0,1.0
2014-05-05,36.54,37.25,36.21,36.95,19900,16.4502010035216,16.7698409244986,16.3016359698281,16.6347818029591,44202.8641379115,0.0,1.0
2014-05-06,35.34,37.2,35.33,36.56,19600,15.9099645173633,16.7473310709087,15.9054625466453,16.4592049449576,43536.4893016614,0.0,1.0
2014-05-07,35.61,35.85,34.57,35.56,29400,16.0315177267489,16.1395650239806,15.5633127720783,16.009007873159,65304.7339524922,0.0,1.0
2014-05-08,35.3,36.66,35.26,35.74,13100,15.8919566344913,16.5042246521375,15.8739487516194,16.0900433460827,29098.3678495799,0.0,1.0
2014-05-09,36.32,36.51,35.14,35.14,13700,16.3511576477259,16.4366950913677,15.8199251030036,15.8199251030036,30431.1175220798,0.0,1.0
2014-05-12,37.78,37.81,36.2901,36.66,10200,17.0084453725519,17.0219512847059,16.3376967552792,16.5042246521375,22656.7444324973,0.0,1.0
2014-05-13,36.77,37.82,36.22,37.82,28200,16.5537463300353,17.0264532554239,16.3061379405461,17.0264532554239,62639.2346074926,0.0,1.0
2014-05-14,35.68,36.0799,35.54,36.07,16000,16.0630315217748,16.2430653307871,16.000003931723,16.2386083797763,35539.9912666624,0.0,1.0
2014-05-15,35.25,35.4699,35.23,35.42,15000,15.8694467809014,15.9684451169899,15.8604428394654,15.9459802831072,33318.741812496,0.0,1.0
2014-05-16,35.5,35.619,35.11,35.22,15800,15.9819960488511,16.0355695003951,15.8064191908496,15.8559408687474,35095.7413758291,0.0,1.0
2014-05-19,36.51,36.69,35.18,35.42,25700,16.4366950913677,16.5177305642914,15.8379329858755,15.9459802831072,57086.1109720764,0.0,1.0
2014-05-20,35.43,36.31,35.05,36.31,27800,15.9504822538252,16.3466556770079,15.7794073665417,16.3466556770079,61750.7348258258,0.0,1.0
2014-05-21,35.62,35.9099,35.18,35.55,20800,16.0360196974669,16.1665318285813,15.8379329858755,16.004505902441,46201.9886466611,0.0,1.0
2014-05-22,35.93,36.09,35.6,35.6,10000,16.1755807897245,16.2476123212122,16.0270157560309,16.0270157560309,22212.494541664,0.0,1.0
2014-05-23,36.14,36.29,35.75,35.95,9700,16.2701221748022,16.337651735572,16.0945453168007,16.1845847311604,21546.1197054141,0.0,1.0
2014-05-27,36.92,37.07,36.06,36.51,10800,16.6212758908051,16.6888054515749,16.2341064090583,16.4366950913677,23989.4941049971,0.0,1.0
2014-05-28,37.16,37.365,36.5,36.66,13700,16.7293231880368,16.8216135877555,16.4321931206497,16.5042246521375,30431.1175220796,0.0,1.0
2014-05-29,36.89,37.25,36.85,37.16,6900,16.6077699786511,16.7698409244986,16.5897620957792,16.7293231880368,15326.6212337482,0.0,1.0
2014-05-30,36.8,37.08,36.58,37.06,4600,16.5672522421893,16.6933074222929,16.4682088863936,16.6843034808569,10217.7474891654,0.0,1.0
2014-06-02,36.43,37.07,36.0701,36.77,10200,16.4006793256238,16.6888054515749,16.2386533994835,16.5537463300353,22656.7444324973,0.0,1.0
2014-06-03,36.48,36.5,35.88,36.27,13400,16.4231891792137,16.4321931206497,16.1530709361345,16.328647794136,29764.7426858298,0.0,1.0
2014-06-04,35.96,36.15,35.72,35.88,10400,16.1890867018784,16.2746241455202,16.0810394046468,16.1530709361345,23100.9943233306,0.0,1.0
2014-06-05,36.49,36.5,35.55,35.94,15600,16.4276911499317,16.4321931206497,16.004505902441,16.1800827604425,34651.4914849959,0.0,1.0
2014-06-06,37.14,37.16,36.62,36.67,9300,16.7203192466008,16.7293231880368,16.4862167692655,16.5087266228554,20657.6199237475,0.0,1.0
2014-06-09,38.21,38.21,37.13,37.24,7500,17.2020301134253,17.2020301134253,16.7158172758828,16.7653389537807,16659.370906248,0.0,1.0
2014-06-10,38.05,38.117,37.68,37.9,5300,17.1299985819375,17.1601617857481,16.9634256653721,17.0624690211678,11772.622107082,0.0,1.0
2014-06-11,37.71,38.05,37.66,37.73,6800,16.976931577526,17.1299985819375,16.9544217239361,16.985935518962,15104.4962883315,0.0,1.0
2014-06-12,36.77,37.72,36.58,37.66,7700,16.5537463300353,16.981433548244,16.4682088863936,16.9544217239361,17103.6207970813,0.0,1.0
2014-06-13,36.48,37.0,35.37,37.0,11000,16.4231891792137,16.657291656549,15.9234704295172,16.657291656549,24433.7439958304,0.0,1.0
2014-06-16,36.55,36.65,35.5,35.526,14100,16.4547029742396,16.4997226814195,15.9819960488511,15.9937011727178,31319.6173037463,0.0,1.0
2014-06-17,36.96,37.08,36.52,36.99,8100,16.6392837736771,16.6933074222929,16.4411970620857,16.652789685831,17992.1205787478,0.0,1.0
2014-06-18,37.16,37.2772,37.0,37.0,11100,16.7293231880368,16.7820862848516,16.657291656549,16.657291656549,24655.868941247,0.0,1.0
2014-06-19,37.41,37.65,37.19,37.19,15000,16.8418724559864,16.9499197532181,16.7428291001907,16.7428291001907,33318.7418124961,0.0,1.0
2014-06-20,38.11,38.38,36.87,37.74,62000,17.1570104062455,17.2785636156311,16.5987660372152,16.99043748968,137717.466158317,0.0,1.0
2014-06-23,38.17,38.34,38.1,38.13,10300,17.1840222305534,17.2605557327591,17.1525084355275,17.1660143476814,22878.8693779139,0.0,1.0
2014-06-24,38.08,38.72,37.72,38.11,26300,17.1435044940915,17.4316306200426,16.981433548244,17.1570104062455,58418.8606445764,0.0,1.0
2014-06-25,38.4,38.57,37.9,37.9,13500,17.2875675570671,17.3641010592728,17.0624690211678,17.0624690211678,29986.8676312464,0.0,1.0
2014-06-26,38.63,38.75,38.25,38.5399,8000,17.3911128835807,17.4451365321966,17.2200379962973,17.3505501274117,17769.9956333313,0.0,1.0
2014-06-27,38.88,38.97,37.96,38.32,91200,17.5036621515304,17.5441798879923,17.0894808454757,17.2515517913232,202577.950219976,0.0,1.0
2014-06-30,38.76,38.92,38.08,38.62,11400,17.4496385029146,17.5216700344023,17.1435044940915,17.3866109128628,25322.2437774969,0.0,1.0
2014-07-01,39.47,39.81,37.89,37.89,32300,17.7692784238916,17.9223454283031,17.0579670504498,17.0579670504498,71746.3573695747,0.0,1.0
2014-07-02,39.2,39.55,39.09,39.5,6400,17.647725214506,17.8052941896355,17.5982035366081,17.7827843360455,14215.9965066649,0.0,1.0
2014-07-03,39.55,39.55,39.12,39.35,2700,17.8052941896355,17.8052941896355,17.6117094487621,17.7152547752758,5997.37352624927,0.0,1.0
2014-07-07,38.69,39.22,38.3,39.22,6200,17.4181247078887,17.6567291559419,17.2425478498872,17.6567291559419,13771.7466158317,0.0,1.0
2014-07-08,38.45,38.81,38.41,38.81,6900,17.310077410657,17.4721483565045,17.292069527785,17.4721483565045,15326.6212337482,0.0,1.0
2014-07-09,38.64,39.0244,38.42,38.62,4300,17.3956148542987,17.5686706086981,17.296571498503,17.3866109128628,9551.37265291554,0.0,1.0
2014-07-10,37.65,38.0,37.59,37.97,5400,16.9499197532181,17.1074887283476,16.9229079289102,17.0939828161937,11994.7470524986,0.0,1.0
2014-07-11,37.42,37.75,37.113,37.75,3700,16.8463744267044,16.994939460398,16.7081639256622,16.994939460398,8218.62298041569,0.0,1.0
2014-07-14,37.54,37.8641,37.4,37.78,6100,16.9003980753202,17.0463069462902,16.8373704852684,17.0084453725519,13549.6216704151,0.0,1.0
2014-07-15,36.48,37.744,36.4,37.33,6500,16.5447423885993,17.1180031994324,16.5084600587998,16.9302421427197,14332.0454577398,0.27,1.0
2014-07-16,35.87,36.66,35.68,36.66,12900,16.2680896238777,16.6263776306483,16.1819190906037,16.6263776306483,28443.5979084374,0.0,1.0
2014-07-17,35.33,35.84,35.25,35.62,20500,16.0231838977307,16.2544837502029,15.9869015679311,16.1547073432541,45201.0664436408,0.0,1.0
2014-07-18,36.06,36.22,35.21,35.21,13600,16.3542601571516,16.4268248167508,15.9687604030313,15.9687604030313,29987.0489577326,0.0,1.0
2014-07-21,35.79,35.93,35.5,35.93,19900,16.2318072940781,16.2953013712274,16.1002838485547,16.2953013712274,43878.108401388,0.0,1.0
2014-07-22,35.66,36.31,35.62,36.31,7500,16.1728485081538,16.4676424377753,16.1547073432541,16.4676424377753,16536.9755281613,0.0,1.0
2014-07-23,35.83,36.1,35.51,35.56,33600,16.2499484589779,16.3724013220514,16.1048191397797,16.1274955959044,74085.6503661626,0.0,1.0
2014-07-24,35.5,36.26,35.35,36.01,14600,16.1002838485547,16.4449659816505,16.0322544801806,16.3315837010269,32191.979028154,0.0,1.0
2014-07-25,35.51,35.75,35.28,35.28,11900,16.1048191397797,16.2136661291784,16.0005074416059,16.0005074416059,26238.6678380159,0.0,1.0
2014-07-28,35.44,35.83,35.21,35.67,8100,16.0730721012051,16.2499484589779,15.9687604030313,16.1773837993788,17859.9335704141,0.0,1.0
2014-07-29,35.5,35.83,35.33,35.4595,13300,16.1002838485547,16.2499484589779,16.0231838977307,16.0819159190937,29325.5699366061,0.0,1.0
2014-07-30,35.66,35.88,35.49,35.53,4900,16.1728485081538,16.2726249151026,16.0957485573298,16.1138897222296,10804.1573450654,0.0,1.0
2014-07-31,35.43,35.71,35.01,35.5,15200,16.0685368099801,16.1955249642786,15.8780545785324,16.1002838485547,33514.9370704069,0.0,1.0
2014-08-01,35.75,35.96,35.45,35.6,11600,16.2136661291784,16.3089072449022,16.07760739243,16.1456367608042,25577.1888168894,0.0,1.0
2014-08-04,35.53,35.82,35.3,35.82,11700,16.1138897222296,16.245413167753,16.0095780240558,16.245413167753,25797.6818239316,0.0,1.0
2014-08-05,35.75,35.982,35.51,35.51,8200,16.2136661291784,16.3188848855971,16.1048191397797,16.1048191397797,18080.4265774563,0.0,1.0
2014-08-06,35.9,36.08,35.67,35.67,7100,16.2816954975525,16.3633307396015,16.1773837993788,16.1773837993788,15655.0034999927,0.0,1.0
2014-08-07,35.52,36.13,35.52,36.01,6100,16.1093544310046,16.3860071957263,16.1093544310046,16.3315837010269,13450.0734295712,0.0,1.0
2014-08-08,35.72,35.72,35.51,35.69,5200,16.2000602555035,16.2000602555035,16.1048191397797,16.1864543818287,11465.6363661918,0.0,1.0
2014-08-11,36.39,36.69,35.62,35.91,3600,16.5039247675748,16.6399835043232,16.1547073432541,16.2862307887775,7937.74825351743,0.0,1.0
2014-08-12,37.02,37.3975,36.09,36.09,12300,16.7896481147464,16.960855358488,16.3678660308265,16.3678660308265,27120.6398661845,0.0,1.0
2014-08-13,36.41,36.77,36.12,36.77,4400,16.5129953500247,16.6762658341227,16.3814719045013,16.6762658341227,9701.69230985464,0.0,1.0
2014-08-14,36.6,37.07,36.2524,36.59,4700,16.5991658832987,16.8123245708711,16.4415191603196,16.5946305920737,10363.1713309811,0.0,1.0
2014-08-15,36.08,37.04,36.04,37.04,9700,16.3633307396015,16.7987186971963,16.3451895747018,16.7987186971963,21387.8216830886,0.0,1.0
2014-08-18,36.97,36.985,36.15,36.55,5500,16.7669716586216,16.7737745954591,16.3950777781762,16.576489427174,12127.1153873183,0.0,1.0
2014-08-19,36.6,36.88,36.25,36.81,6100,16.5991658832987,16.7261540375971,16.4404306904256,16.6944069990225,13450.0734295712,0.0,1.0
2014-08-20,36.46,36.53,35.81,36.51,7000,16.5356718061494,16.5674188447241,16.240877876528,16.5583482622742,15434.5104929506,0.0,1.0
2014-08-21,36.37,36.54,35.96,36.23,14100,16.4948541851249,16.571954135949,16.3089072449022,16.4313601079757,31089.5139929433,0.0,1.0
2014-08-22,36.39,36.51,36.04,36.38,6100,16.5039247675748,16.5583482622742,16.3451895747018,16.4993894763499,13450.0734295712,0.0,1.0
2014-08-25,36.35,36.49,36.12,36.25,8600,16.4857836026751,16.5492776798243,16.3814719045013,16.4404306904256,18962.3986056249,0.0,1.0
2014-08-26,36.36,36.39,36.0,36.0,8500,16.4903188939,16.5039247675748,16.327048409802,16.327048409802,18741.9055985828,0.0,1.0
2014-08-27,36.59,36.634,36.0,36.058,4000,16.5946305920737,16.6145858734635,16.327048409802,16.3533530989067,8819.72028168604,0.0,1.0
2014-08-28,36.2,36.34,36.02,36.31,11300,16.4177542343009,16.4812483114501,16.3361189922519,16.4676424377753,24915.709795763,0.0,1.0
2014-08-29,36.56,36.64,36.37,36.38,2500,16.5810247183989,16.6173070481985,16.4948541851249,16.4993894763499,5512.32517605376,0.0,1.0
2014-09-02,36.66,36.72,36.04,36.54,22600,16.6263776306483,16.653589377998,16.3451895747018,16.571954135949,49831.4195915262,0.0,1.0
2014-09-03,36.21,36.87,36.2,36.87,3700,16.4222895255258,16.7216187463722,16.4177542343009,16.7216187463722,8158.24126055958,0.0,1.0
2014-09-04,36.35,36.68,36.32,36.32,2400,16.4857836026751,16.6354482130982,16.4721777290002,16.4721777290002,5291.8321690116,0.0,1.0
2014-09-05,36.46,36.58,36.06,36.2,10500,16.5356718061494,16.5900953008488,16.3542601571516,16.4177542343009,23151.7657394259,0.0,1.0
2014-09-08,36.05,36.2,36.03,36.03,3300,16.3497248659267,16.4177542343009,16.3406542834768,16.3406542834768,7276.26923239097,0.0,1.0
2014-09-09,35.97,36.23,35.69,36.02,9400,16.3134425361271,16.4313601079757,16.1864543818287,16.3361189922519,20726.3426619622,0.0,1.0
2014-09-10,36.53,36.82,35.46,36.06,10100,16.5674188447241,16.6989422902475,16.082142683655,16.3542601571516,22269.7937112572,0.0,1.0
2014-09-11,36.92,36.95,36.33,36.95,8600,16.7442952024969,16.7579010761718,16.4767130202252,16.7579010761718,18962.398605625,0.0,1.0
2014-09-12,35.94,36.99,35.93,36.99,16700,16.2998366624523,16.7760422410715,16.2953013712274,16.7760422410715,36822.3321760391,0.0,1.0
2014-09-15,35.53,35.95,35.49,35.95,13000,16.1138897222296,16.3043719536773,16.0957485573298,16.3043719536773,28664.0909154795,0.0,1.0
2014-09-16,35.42,35.782,35.41,35.6,6200,16.0640015187552,16.2281790610982,16.0594662275302,16.1456367608042,13670.5664366133,0.0,1.0
2014-09-17,35.27,35.4,35.01,35.31,6800,15.995972150381,16.0549309363053,15.8780545785324,16.0141133152808,14993.5244788662,0.0,1.0
2014-09-18,35.82,35.99,35.39,35.39,20600,16.245413167753,16.322513118577,16.0503956450803,16.0503956450803,45421.5594506829,0.0,1.0
2014-09-19,35.96,36.49,35.41,36.06,22800,16.3089072449022,16.5492776798243,16.0594662275302,16.3542601571516,50272.4056056103,0.0,1.0
2014-09-22,35.85,35.975,35.5,35.82,11400,16.2590190414278,16.3157101817396,16.1002838485547,16.245413167753,25136.2028028052,0.0,1.0
2014-09-23,35.52,35.9,35.5,35.84,16600,16.1093544310046,16.2816954975525,16.1002838485547,16.2544837502029,36601.839168997,0.0,1.0
2014-09-24,35.43,35.8,35.38,35.67,8548,16.0685368099801,16.2363425853031,16.0458603538554,16.1773837993788,18847.742241963,0.0,1.0
2014-09-25,35.18,35.43,35.01,35.43,16524,15.9551545293565,16.0685368099801,15.8780545785324,16.0685368099801,36434.2644836449,0.0,1.0
2014-09-26,35.2,35.61,35.0701,35.25,9395,15.9642251118064,16.1501720520291,15.9053116787943,15.9869015679311,20715.31801161,0.0,1.0
2014-09-29,35.05,35.24,35.0,35.0,9866,15.8961957434322,15.9823662767062,15.8735192873075,15.8735192873075,21753.8400747786,0.0,1.0
2014-09-30,35.0,35.3316,34.91,35.0,26364,15.8735192873075,16.0239095443267,15.832701666283,15.8735192873075,58130.7763765925,0.0,1.0
2014-10-01,34.86,35.32,34.75,34.9,19309,15.8100252101582,16.0186486065057,15.7601370066839,15.828166375058,42574.994729769,0.0,1.0
2014-10-02,35.03,35.57,35.03,35.1,5885,15.8871251609823,16.1320308871293,15.8871251609823,15.9188721995569,12976.0134644306,0.0,1.0
2014-10-03,35.24,35.64,35.05,35.36,11935,15.9823662767062,16.163777925704,15.8961957434322,16.0367897714055,26315.8403904806,0.0,1.0
2014-10-06,35.42,35.61,35.04,35.24,10920,16.0640015187552,16.1501720520291,15.8916604522073,15.9823662767062,24077.8363690028,0.0,1.0
2014-10-07,35.32,35.58,35.19,35.2,7423,16.0186486065057,16.1365661783543,15.9596898205814,15.9642251118064,16367.1959127389,0.0,1.0
2014-10-08,35.65,35.85,35.34,35.34,19053,16.1683132169289,16.2590190414278,16.0277191889556,16.0277191889556,42010.5326317409,0.0,1.0
2014-10-09,35.01,35.81,34.96,35.64,16944,15.8780545785324,16.240877876528,15.8553781224077,16.163777925704,37360.335113222,0.0,1.0
2014-10-10,35.41,35.79,34.92,34.92,10939,16.0594662275302,16.2318072940781,15.8372369575079,15.8372369575079,24119.7300403409,0.0,1.0
2014-10-13,36.8,37.13,35.69,35.69,11137,16.6898717077976,16.8395363182208,16.1864543818287,16.1864543818287,24556.3061942843,0.0,1.0
2014-10-14,37.42,38.4,36.79,37.09,36119,16.9710597637442,17.4155183037888,16.6853364165726,16.821395153321,79639.8692135542,0.0,1.0
2014-10-15,37.75,38.05,35.7,36.86,18733,17.2431772372409,17.3802091093249,16.306792778,16.8366493500582,41011.6268173994,0.27,1.0
2014-10-16,37.86,38.15,36.8,37.35,24246,17.293422257005,17.4258864000196,16.8092429756414,17.0604680744622,53081.0817175396,0.0,1.0
2014-10-17,36.96,37.84,35.8201,37.84,20183,16.8823266407529,17.2842867988661,16.3616512041243,17.2842867988661,44186.0707871443,0.0,1.0
2014-10-20,37.11,37.63,36.37,37.02,25749,16.9508425767949,17.1883644884073,16.6128306256543,16.9097330151697,56371.5570875578,0.0,1.0
2014-10-21,37.41,37.83,36.72,37.09,14495,17.087874448879,17.2797190697966,16.7727011430857,16.941707118656,31733.4933389315,0.0,1.0
2014-10-22,36.59,37.5,36.5,36.69,9687,16.7133206651826,17.1289840105042,16.6722111035574,16.7589979558773,21207.4749895985,0.0,1.0
2014-10-23,37.64,38.31,36.31,36.31,21913,17.1929322174767,17.4989700651311,16.5854242512375,16.5854242512375,47973.5108338054,0.0,1.0
2014-10-24,36.95,38.2199,36.73,37.64,12535,16.8777589116835,17.4578148262152,16.7772688721552,17.1929322174767,27442.5208005179,0.0,1.0
2014-10-27,37.24,37.5,36.76,37.42,10714,17.010223054698,17.1289840105042,16.7909720593636,17.0924421779484,23455.8570288592,0.0,1.0
2014-10-28,39.49,39.5,37.255,37.51,25660,18.0379620953283,18.0425298243977,17.0170746483022,17.1335517395736,56176.7119059664,0.0,1.0
2014-10-29,40.02,40.52,38.44,39.2,23459,18.2800517360101,18.5084381894834,17.5583505430341,17.9054979523137,51358.1248870641,0.0,1.0
2014-10-30,40.71,40.95,39.716,39.905,20237,18.5952250418033,18.7048505394706,18.1411927722982,18.2275228517112,44304.2914591211,0.0,1.0
2014-10-31,40.91,41.68,40.43,41.5,20624,18.6865796231927,19.0382947615417,18.4673286278582,18.9560756382913,45151.5396082873,0.0,1.0
2014-11-03,40.13,41.78,39.84,41.78,14027,18.3302967557742,19.0839720522364,18.1978326127596,19.0839720522364,30708.9141818002,0.0,1.0
2014-11-04,40.59,41.02,39.62,39.77,8851,18.5404122929697,18.7368246429568,18.0973425732313,18.1658585092734,19377.2438456629,0.0,1.0
2014-11-05,41.12,41.83,40.86,40.86,9523,18.7825019336515,19.1068106975837,18.6637409778454,18.6637409778454,20848.4344302619,0.0,1.0
2014-11-06,40.81,41.66,40.69,41.66,10278,18.640902332498,19.0291593034028,18.5860895836644,19.0291593034028,22501.3345662324,0.0,1.0
2014-11-07,40.77,40.8,40.2,40.8,9869,18.6226314162201,18.6363346034285,18.3622708592605,18.6363346034285,21605.9224395941,0.0,1.0
2014-11-10,40.75,40.85,40.12,40.2,29586,18.6134959580812,18.6591732487759,18.3257290267047,18.3622708592605,64771.7926130135,0.0,1.0
2014-11-11,40.49,40.74,39.58,40.49,11464,18.494735002275,18.6089282290117,18.0790716569535,18.494735002275,25097.8108063134,0.0,1.0
2014-11-12,40.43,40.8,39.58,40.34,13310,18.4673286278582,18.6363346034285,18.0790716569535,18.426219066233,29139.206370554,0.0,1.0
2014-11-13,40.0,40.145,39.36,40.05,16446,18.2709162778711,18.3371483493784,17.9785816174252,18.2937549232185,36004.7624320158,0.0,1.0
2014-11-14,39.43,39.96,39.25,39.91,13630,18.0105557209115,18.2526453615932,17.928336597661,18.2298067162459,29839.773315601,0.0,1.0
2014-11-17,39.15,39.4,38.95,39.4,30487,17.8826593069664,17.9968525337031,17.791304725577,17.9968525337031,66744.3264176616,0.0,1.0
2014-11-18,38.95,39.15,38.6701,39.0,4841,17.791304725577,17.8826593069664,17.6634539889226,17.8141433709243,10598.2643155411,0.0,1.0
2014-11-19,37.77,39.07,37.54,39.07,5577,17.2523126953798,17.8461174744106,17.147254926782,17.8461174744106,12209.5682891495,0.0,1.0
2014-11-20,37.4,37.69,37.37,37.64,13167,17.0833067198095,17.2157708628241,17.0696035326011,17.1929322174767,28826.140516986,0.0,1.0
2014-11-21,37.4,37.67,37.3,37.67,8647,17.0833067198095,17.2066354046851,17.0376294291148,17.2066354046851,18930.6324181953,0.0,1.0
2014-11-24,37.18,37.44,37.14,37.36,6006,16.9828166802812,17.1015776360874,16.9645457640033,17.0650358035316,13148.7658498533,0.0,1.0
2014-11-25,36.97,37.3399,36.97,37.2,11429,16.8868943698224,17.055854668102,16.8868943698224,16.9919521384201,25021.1862966988,0.0,1.0
2014-11-26,36.95,37.05,36.69,37.0,7061,16.8777589116835,16.9234362023781,16.7589979558773,16.9005975570308,15458.4474968055,0.0,1.0
2014-11-28,36.14,37.53,36.14,36.77,5696,16.5077728570566,17.1426871977126,16.5077728570566,16.795539788433,12470.0916218388,0.0,1.0
2014-12-01,35.8,36.5,35.67,36.22,36881,16.3524700686947,16.6722111035574,16.2930895907916,16.5443146896123,80742.5296883844,0.0,1.0
2014-12-02,35.85,36.2,35.75,36.13,9640,16.375308714042,16.5351792314734,16.3296314233473,16.5032051279871,21104.5792195447,0.0,1.0
2014-12-03,36.15,36.24,35.94,35.94,8089,16.512340586126,16.5534501477512,16.4164182756672,16.4164182756672,17709.0188077694,0.0,1.0
2014-12-04,36.0,36.15,35.92,36.15,47662,16.443824650084,16.512340586126,16.4072828175283,16.512340586126,104345.067921363,0.0,1.0
2014-12-05,37.24,38.2,35.99,35.99,40327,17.010223054698,17.4487250453669,16.4392569210145,16.4392569210145,88286.759977861,0.0,1.0
2014-12-08,37.21,38.93,37.21,38.93,7708,16.9965198674896,17.7821692674381,16.9965198674896,17.7821692674381,16874.9062888227,0.0,1.0
2014-12-09,37.0,37.15,36.7428,37.01,9292,16.9005975570308,16.9691134930728,16.7831155653641,16.9051652861003,20342.7126668059,0.0,1.0
2014-12-10,36.02,36.7,36.02,36.235,8054,16.4529601082229,16.7635656849468,16.4529601082229,16.5511662832165,17632.3942981549,0.0,1.0
2014-12-11,36.26,36.89,36.14,36.14,10429,16.5625856058902,16.8503525372666,16.5077728570566,16.5077728570566,22831.9145934265,0.0,1.0
2014-12-12,36.05,36.76,35.96,35.97,17754,16.4666632954313,16.7909720593636,16.4255537338061,16.4301214628756,38868.329819896,0.0,1.0
2014-12-15,36.0,36.49,36.0,36.125,7897,16.443824650084,16.6676433744879,16.443824650084,16.5009212634524,17288.6786407411,0.0,1.0
2014-12-16,36.3,36.82,35.81,35.85,16132,16.580856522168,16.8183784337804,16.3570377977641,16.375308714042,35317.3311171884,0.0,1.0
2014-12-17,37.9,38.3,35.85,36.49,14577,17.3116931732829,17.4944023360616,16.375308714042,16.6676433744879,31913.0136185999,0.0,1.0
2014-12-18,38.6,39.41,38.01,38.01,28339,17.6314342081456,18.0014202627725,17.361938193047,17.361938193047,62041.770799033,0.0,1.0
2014-12-19,39.0,39.13,38.495,38.51,41457,17.8141433709243,17.8735238488274,17.5834730529162,17.5903246465204,90760.6370025588,0.0,1.0
2014-12-22,39.39,39.39,38.86,38.9,6333,17.9922848046336,17.9922848046336,17.7501951639518,17.7684660802297,13864.6576968233,0.0,1.0
2014-12-23,39.41,39.82,39.26,39.26,12244,18.0014202627725,18.1886971546207,17.9329043267305,17.9329043267305,26805.4427348657,0.0,1.0
2014-12-24,39.45,39.51,39.13,39.38,2936,18.0196911790504,18.0470975534672,17.8735238488274,17.9877170755641,6427.70172080739,0.0,1.0
2014-12-26,39.49,39.5,39.35,39.35,3644,18.0379620953283,18.0425298243977,17.9740138883557,17.9740138883557,7977.70608672415,0.0,1.0
2014-12-29,40.0,40.0,39.38,39.38,7913,18.2709162778711,18.2709162778711,17.9877170755641,17.9877170755641,17323.7069879935,0.0,1.0
2014-12-30,39.85,40.0,39.58,39.99,10821,18.2024003418291,18.2709162778711,18.0790716569535,18.2663485488017,23690.1091011093,0.0,1.0
2014-12-31,39.84,40.0,39.68,40.0,7897,18.1978326127596,18.2709162778711,18.1247489476482,18.2709162778711,17288.6786407412,0.0,1.0
2015-01-02,39.14,39.9,38.67,39.9,8621,17.8780915778969,18.2252389871764,17.6634083116319,18.2252389871764,18873.7113539103,0.0,1.0
2015-01-05,38.06,38.75,37.77,38.75,7405,17.3847768383944,17.6999501441876,17.2523126953798,17.6999501441876,16211.5569627312,0.0,1.0
2015-01-06,37.09,38.14,36.91,38.14,5372,16.941707118656,17.4213186709501,16.8594879954056,17.4213186709501,11760.7675899786,0.0,1.0
2015-01-07,37.44,37.44,36.72,37.14,10302,17.1015776360874,17.1015776360874,16.7727011430857,16.9645457640033,22553.8770871109,0.0,1.0
2015-01-08,38.88,38.94,37.88,38.51,6765,17.7593306220907,17.7867369965075,17.302557715144,17.5903246465204,14810.4230726369,0.0,1.0
2015-01-09,38.14,39.44,37.41,38.95,10523,17.4213186709501,18.0151234499809,17.087874448879,17.791304725577,23037.7061335341,0.0,1.0
2015-01-12,38.07,38.34,37.55,37.55,4975,17.3893445674638,17.5126732523395,17.1518226558515,17.1518226558515,10891.6267237796,0.0,1.0
2015-01-13,38.06,39.62,37.7,37.7,11903,17.3847768383944,18.0973425732313,17.2203385918935,17.2203385918935,26058.9010840498,0.0,1.0
2015-01-14,37.82,37.82,36.91,37.31,4052,17.4121832128112,17.4121832128112,16.9932226965854,17.1773811652561,8801.11575481512,0.3,1.0
2015-01-15,37.35,37.91,36.9,37.63,6630,17.1957970121231,17.4536188682621,16.9886187348687,17.3247079401926,14400.6410302133,0.0,1.0
2015-01-16,37.94,37.97,37.17,37.17,7208,17.4674307534124,17.4812426385627,17.1129257012214,17.1129257012214,15656.0815302832,0.0,1.0
2015-01-20,36.69,37.89,36.38,37.89,14404,16.8919355388166,17.4444109448285,16.7492127255968,17.4444109448285,31286.0985519143,0.0,1.0
2015-01-21,36.63,36.99,36.56,36.74,8812,16.864311768516,17.0300543903196,16.8320840364986,16.9149553474004,19140.0375200964,0.0,1.0
2015-01-22,37.9,37.96,36.2001,36.2001,9184,17.4490149065453,17.4766386768459,16.6663874543122,16.6663874543122,19948.0372883076,0.0,1.0
2015-01-23,38.49,38.68,37.17,37.79,9007,17.7206486478345,17.8081239204531,17.1129257012214,17.3983713276609,19563.585785691,0.0,1.0
2015-01-26,39.41,39.695,38.2,38.2,12515,18.1442131257771,18.2754260347049,17.5871337580483,17.5871337580483,27183.1104816168,0.0,1.0
2015-01-27,38.2,39.14,37.24,39.14,7006,17.5871337580483,18.0199061594244,17.1451534332387,18.0199061594244,15217.328967975,0.0,1.0
2015-01-28,37.72,38.77,37.21,38.77,8158,17.3661435956435,17.849559575904,17.1313415480884,17.849559575904,17719.5217985641,0.0,1.0
2015-01-29,38.45,38.48,36.95,38.0,5359,17.7022328009675,17.7160446861178,17.0116385434525,17.495054523713,11639.9751554922,0.0,1.0
2015-01-30,37.16,38.79,36.78,38.05,12689,17.1083217395046,17.8587674993375,16.9333711942675,17.5180743322968,27561.0458570704,0.0,1.0
2015-02-02,37.4,38.39,37.25,37.7,11655,17.218816820707,17.6746090306669,17.1497573949555,17.35693567221,25315.1540282256,0.0,1.0
2015-02-03,38.18,38.66,37.3,37.3,6263,17.5779258346148,17.7989159970196,17.1727772035393,17.1727772035393,13603.5014739405,0.0,1.0
2015-02-04,37.64,38.354,37.64,38.26,12469,17.3293119019094,17.6580347684865,17.3293119019094,17.6147575283489,27083.1965317842,0.0,1.0
2015-02-05,38.24,38.35,37.53,37.65,6177,17.6055496049154,17.6561931837998,17.2786683230249,17.3339158636261,13416.7058286014,0.0,1.0
2015-02-06,37.95,38.75,37.91,38.32,9954,17.4720347151291,17.8403516524705,17.4536188682621,17.6423812986495,21620.509926809,0.0,1.0
2015-02-09,37.69,38.6,37.44,37.5101,12970,17.3523317104932,17.771292226719,17.237232667574,17.2695064392086,28171.389768004,0.0,1.0
2015-02-10,37.75,38.0175,37.526,37.79,6844,17.3799554807938,17.5031114567173,17.2768267383382,17.3983713276609,14865.4581011734,0.0,1.0
2015-02-11,37.57,37.66,37.54,37.6,3452,17.297084169892,17.3385198253429,17.2832722847417,17.3108960550423,7497.89032221665,0.0,1.0
2015-02-12,37.97,38.0,37.6,37.92,5577,17.4812426385627,17.495054523713,17.3108960550423,17.4582228299788,12113.4803960029,0.0,1.0
2015-02-13,38.43,38.7275,37.82,37.82,9845,17.6930248775339,17.8299927386077,17.4121832128112,17.4121832128112,21383.7573065536,0.0,1.0
2015-02-17,39.22,39.89,37.878,38.54,12111,18.0567378531585,18.3652032881819,17.4388861907684,17.7436684564184,26305.6053570005,0.0,1.0
2015-02-18,38.81,39.2,38.5,38.98,5301,17.8679754227711,18.047529929725,17.7252526095513,17.9462427719561,11513.9966970076,0.0,1.0
2015-02-19,37.88,38.16,37.57,38.0,7056,17.4398069831118,17.5687179111812,17.297084169892,17.495054523713,15325.9310873582,0.0,1.0
2015-02-20,37.75,38.17,37.12,37.99,8885,17.3799554807938,17.573321872898,17.0899058926375,17.4904505619962,19298.596614396,0.0,1.0
2015-02-23,37.33,37.9,37.0,37.9,9981,17.1865890886896,17.4490149065453,17.0346583520363,17.4490149065453,21679.1550712759,0.0,1.0
2015-02-24,37.85,37.91,37.35,37.35,4100,17.4259950979615,17.4536188682621,17.1957970121231,17.1957970121231,8905.373789423,0.0,1.0
2015-02-25,38.11,38.38,37.48,37.48,3859,17.5456981025974,17.6700050689501,17.2556485144411,17.2556485144411,8381.91157399595,0.0,1.0
2015-02-26,38.35,38.36,38.01,38.33,9448,17.6561931837998,17.6607971455166,17.4996584854297,17.6469852603663,20521.4564786509,0.0,1.0
2015-02-27,38.1,38.55,38.06,38.38,9131,17.5410941408806,17.7482724181351,17.5226782940136,17.6700050689501,19832.9190417614,0.0,1.0
2015-03-02,38.36,38.42,37.7,38.17,6228,17.6607971455166,17.6884209158172,17.35693567221,17.573321872898,13527.4799903723,0.0,1.0
2015-03-03,38.24,38.45,37.7,37.92,6889,17.6055496049154,17.7022328009675,17.35693567221,17.4582228299788,14963.2000086183,0.0,1.0
2015-03-04,37.85,38.105,37.51,38.01,12888,17.4259950979615,17.543396121739,17.2694603995914,17.4996584854297,27993.2822922155,0.0,1.0
2015-03-05,38.2,38.23,37.8,37.87,10176,17.5871337580483,17.6009456431986,17.4029752893776,17.435203021395,22102.7033368704,0.0,1.0
2015-03-06,37.31,38.18,37.14,37.93,13135,17.1773811652561,17.5779258346148,17.099113816071,17.4628267916956,28529.7767619686,0.0,1.0
2015-03-09,37.67,37.83,37.093,37.093,5137,17.3431237870597,17.4167871745279,17.0774751960022,17.0774751960022,11157.7817454307,0.0,1.0
2015-03-10,37.28,37.58,36.91,37.32,9716,17.1635692801058,17.3016881316088,16.9932226965854,17.1819851269728,21103.5638385449,0.0,1.0
2015-03-11,37.41,37.74,37.05,37.14,10035,17.2234207824237,17.375351519077,17.0576781606201,17.099113816071,21796.4453602098,0.0,1.0
2015-03-12,38.76,38.76,37.87,37.87,6870,17.8449556141872,17.8449556141872,17.435203021395,17.435203021395,14921.9312032527,0.0,1.0
2015-03-13,38.85,38.966,37.463,38.53,3494,17.8863912696381,17.9397972255526,17.2478217795226,17.7390644947016,7589.11610249855,0.0,1.0
2015-03-16,38.11,38.99,37.67,38.95,16267,17.5456981025974,17.9508467336729,17.3431237870597,17.9324308868058,35332.6135201327,0.0,1.0
2015-03-17,38.46,38.84,37.47,37.66,10172,17.7068367626842,17.8817873079214,17.2510445527243,17.3385198253429,22094.0151673198,0.0,1.0
2015-03-18,37.93,38.35,37.61,38.0,10818,17.4628267916956,17.6561931837998,17.3155000167591,17.495054523713,23497.1545497508,0.0,1.0
2015-03-19,37.75,37.86,37.02,37.02,4610,17.3799554807938,17.4305990596782,17.0438662754699,17.0438662754699,10013.1154071317,0.0,1.0
2015-03-20,38.85,38.99,37.84,37.84,21747,17.8863912696381,17.9508467336729,17.4213911362447,17.4213911362447,47235.4058045323,0.0,1.0
2015-03-23,38.87,39.24,38.7001,39.0,10677,17.8955991930717,18.065945776592,17.8173778835038,17.9554506953896,23190.8965730901,0.0,1.0
2015-03-24,38.81,39.64,38.7,39.09,3530,17.8679754227711,18.2501042452627,17.8173318438866,17.9968863508405,7667.30962845443,0.0,1.0
2015-03-25,38.01,39.46,38.0,39.11,8193,17.4996584854297,18.1672329343609,17.495054523713,18.0060942742741,17795.5432821324,0.0,1.0
2015-03-26,37.73,38.11,37.645,37.85,5444,17.3707475573603,17.5456981025974,17.3316138827678,17.4259950979615,11824.5987584436,0.0,1.0
2015-03-27,38.6,39.06,37.86,37.86,7598,17.771292226719,17.9830744656902,17.4305990596782,17.4305990596782,16503.1780614722,0.0,1.0
2015-03-30,39.5,39.95,37.03,37.03,12906,18.185648781228,18.3928270584825,17.0484702371866,17.0484702371866,28032.3790551934,0.0,1.0
2015-03-31,39.84,39.84,39.0,39.3,14732,18.342183479598,18.342183479598,17.9554506953896,18.0935695468926,31998.5284550683,0.0,1.0
2015-04-01,40.05,40.24,39.695,39.8,9089,18.4388666756501,18.5263419482687,18.2754260347049,18.323767632731,19741.6932614795,0.0,1.0
2015-04-02,40.7,41.12,39.46,39.95,13860,18.73812418724,18.9314905793441,18.1672329343609,18.3928270584825,30104.507493025,0.0,1.0
2015-04-06,41.35,41.4,39.7,40.17,7219,19.0373816988298,19.0604015074136,18.2777280155633,18.4941142162513,15679.9739965475,0.0,1.0
2015-04-07,40.5,41.4,40.49,41.4,3733,18.6460449529046,19.0604015074136,18.6414409911879,19.0604015074136,8108.23423315028,0.0,1.0
2015-04-08,40.75,41.06,40.25,40.52,10611,18.7611439958238,18.9038668090435,18.5309459099855,18.6552528763382,23047.5417755043,0.0,1.0
2015-04-09,40.73,40.9,40.22,40.9,2776,18.7519360723902,18.8302034215753,18.5171340248352,18.8302034215753,6029.58966815569,0.0,1.0
2015-04-10,40.22,40.79,40.02,40.79,3762,18.5171340248352,18.7795598426908,18.4250547904998,18.7795598426908,8171.22346239251,0.0,1.0
2015-04-13,40.32,40.908,39.94,40.42,5317,18.5631736420028,18.8338865909487,18.3882230967657,18.6092132591705,11548.7493752103,0.0,1.0
2015-04-14,40.0,40.2925,39.81,40.2925,3959,18.5539657185693,18.6896415928863,18.4658343814061,18.6896415928863,8535.10254368472,0.3,1.0
2015-04-15,40.02,40.44,39.53,40.04,6001,18.5632427014286,18.7580593414735,18.3359566213761,18.5725196842879,12937.3958991291,0.0,1.0
2015-04-16,39.58,40.17,39.56,40.01,12197,18.3591490785243,18.6328200728732,18.349872095665,18.5586042099989,26295.1870990964,0.0,1.0
2015-04-17,38.4,39.6,38.34,39.48,13136,17.8118070898265,18.3684260613836,17.7839761412487,18.3127641642279,28319.5521631328,0.0,1.0
2015-04-20,39.09,39.488,38.62,38.62,2793,18.1318629984718,18.3164749573716,17.9138539012786,17.9138539012786,6021.35423200594,0.0,1.0
2015-04-21,38.96,39.01,38.19,39.0,15396,18.0715626098865,18.0947550670347,17.714398769804,18.0901165756051,33191.8259061809,0.0,1.0
2015-04-22,39.07,39.2,38.49,39.2,5130,18.1225860156125,18.1828864041979,17.8535535126933,18.1828864041979,11059.6302220517,0.0,1.0
2015-04-23,38.89,39.0,38.63,38.865,3155,18.039093169879,18.0901165756051,17.9184923927083,18.0274969413049,6801.78038022867,0.0,1.0
2015-04-24,38.94,38.94,38.34,38.69,4669,18.0622856270272,18.0622856270272,17.7839761412487,17.9463233412861,10065.7726134034,0.0,1.0
2015-04-27,38.76,39.04,38.21,38.77,13491,17.9787927812936,18.1086705413236,17.7236757526633,17.9834312727233,29084.8871979922,0.0,1.0
2015-04-28,40.51,40.87,38.97,39.02,5362,18.790528781481,18.9575144729482,18.0762011013161,18.0993935584643,11559.7928363823,0.0,1.0
2015-04-29,40.93,41.3,40.43,40.43,6975,18.985345421526,19.1569696044228,18.7534208500439,18.7534208500439,15037.2165299826,0.0,1.0
2015-04-30,38.32,40.85,38.32,40.85,11950,17.7746991583894,18.9482374900889,17.7746991583894,18.9482374900889,25762.6863847013,0.0,1.0
2015-05-01,38.36,39.236,38.0701,38.61,20965,17.7932531241079,18.1995849733446,17.6587832575626,17.909215409849,45197.8845234531,0.0,1.0
2015-05-04,38.665,39.194,38.32,38.32,6402,17.934727112712,18.1801033093401,17.7746991583894,17.7746991583894,13801.9011075195,0.0,1.0
2015-05-05,38.0,38.84,37.8,38.55,12158,17.6262674326408,18.0159007127308,17.533497604048,17.8813844612711,26211.1080389288,0.0,1.0
2015-05-06,38.0,38.46,37.79,38.46,7311,17.6262674326408,17.8396380384044,17.5288591126183,17.8396380384044,15761.5899714269,0.0,1.0
2015-05-07,38.22,38.5,38.13,38.5,11548,17.7283142440929,17.8581920041229,17.6865678212262,17.8581920041229,24896.0253029734,0.0,1.0
2015-05-08,38.5,38.68,38.35,38.5,14050,17.8581920041229,17.9416848498565,17.7886146326783,17.8581920041229,30290.0203937284,0.0,1.0
2015-05-11,39.4,39.41,38.4601,38.4601,8715,18.2756562327907,18.2802947242204,17.8396844233187,17.8396844233187,18788.4361374621,0.0,1.0
2015-05-12,38.52,39.55,38.51,39.18,23965,17.8674689869822,18.3452336042354,17.8628304955526,18.1736094213386,51665.5045363488,0.0,1.0
2015-05-13,38.26,38.77,38.12,38.74,8369,17.7468682098115,17.9834312727233,17.6819293297965,17.9695157984344,18042.5039626415,0.0,1.0
2015-05-14,38.45,38.66,38.19,38.61,7420,17.8349995469747,17.9324078669972,17.714398769804,17.909215409849,15996.5801652288,0.0,1.0
2015-05-15,38.24,38.35,38.0,38.32,10803,17.7375912269522,17.7886146326783,17.6262674326408,17.7746991583894,23289.8996664376,0.0,1.0
2015-05-18,38.34,38.83,38.11,38.11,5518,17.7839761412487,18.0112622213011,17.6772908383669,17.6772908383669,11896.1090770528,0.0,1.0
2015-05-19,38.79,39.29,38.1545,38.19,8475,17.9927082555826,18.2246328270647,17.6979321252288,17.714398769804,18271.0265364304,0.0,1.0
2015-05-20,38.57,39.22,38.57,39.06,5976,17.8906614441304,18.1921633870572,17.8906614441304,18.1179475241829,12883.4990656883,0.0,1.0
2015-05-21,38.7,39.09,38.28,38.28,9117,17.9509618327158,18.1318629984718,17.7561451926708,17.7561451926708,19655.0972191901,0.0,1.0
2015-05-22,38.67,38.98,38.29,38.83,10062,17.9370463584269,18.0808395927458,17.7607836841004,18.0112622213011,21692.3975232522,0.0,1.0
2015-05-26,38.25,38.74,38.06,38.74,10563,17.7422297183819,17.9695157984344,17.6540983812187,17.9695157984344,22772.4900654058,0.0,1.0
2015-05-27,38.37,38.66,38.06,38.07,14843,17.7978916155376,17.9324078669972,17.6540983812187,17.6587368726483,31999.6279504704,0.0,1.0
2015-05-28,38.4,38.73,38.06,38.16,29859,17.8118070898265,17.9648773070047,17.6540983812187,17.7004832955151,64372.2219883512,0.0,1.0
2015-05-29,38.36,38.56,38.25,38.46,16425,17.7932531241079,17.8860229527008,17.7422297183819,17.8396380384044,35410.2195706042,0.0,1.0
2015-06-01,37.9,38.6799,37.8,38.6,17139,17.5798825183444,17.9416384649422,17.533497604048,17.9045769184194,36949.5131336733,0.0,1.0
2015-06-02,38.07,38.49,37.8,37.85,11440,17.6587368726483,17.8535535126933,17.533497604048,17.5566900611962,24663.1909825091,0.0,1.0
2015-06-03,37.99,38.285,37.8,37.97,19403,17.6216289412112,17.7584644383856,17.533497604048,17.6123519583519,41830.4103700719,0.0,1.0
2015-06-04,37.54,38.075,37.535,37.99,10148,17.4128968268773,17.6610561183631,17.4105775811624,17.6216289412112,21877.8026302886,0.0,1.0
2015-06-05,37.65,37.85,37.45,37.67,8090,17.4639202326033,17.5566900611962,17.3711504040105,17.4731972154626,17441.0153014422,0.0,1.0
2015-06-08,37.61,37.78,37.51,37.71,13682,17.4453662668848,17.5242206211887,17.3989813525883,17.4917511811812,29496.6590054797,0.0,1.0
2015-06-09,38.19,38.37,37.51,37.61,16102,17.714398769804,17.7978916155376,17.3989813525883,17.4453662668848,34713.8724825491,0.0,1.0
2015-06-10,39.13,39.43,38.22,38.32,17934,18.1504169641904,18.2895717070797,17.7283142440929,17.7746991583894,38663.4324370907,0.0,1.0
2015-06-11,39.0,39.3,38.65,39.03,18357,18.0901165756051,18.2292713184943,17.9277693755676,18.104032049894,39575.3668589089,0.0,1.0
2015-06-12,38.96,39.02,38.74,38.86,12941,18.0715626098865,18.0993935584643,17.9695157984344,18.0251776955901,27899.1568622945,0.0,1.0
2015-06-15,38.5,39.24,37.5601,38.81,20496,17.8581920041229,18.2014403699165,17.4222201946509,18.0019852384418,44186.7799281037,0.0,1.0
2015-06-16,38.9,39.19,38.75,38.75,20415,18.0437316613086,18.1782479127683,17.974154289864,17.974154289864,44012.1541877555,0.0,1.0
2015-06-17,38.6,39.085,38.35,39.085,15629,17.9045769184194,18.129543752757,17.7886146326783,18.129543752757,33694.144393849,0.0,1.0
2015-06-18,38.74,39.05,38.3,38.89,24052,17.9695157984344,18.1133090327533,17.7654221755301,18.039093169879,51853.0655167226,0.0,1.0
2015-06-19,38.6,38.83,38.34,38.74,67385,17.9045769184194,18.0112622213011,17.7839761412487,17.9695157984344,145273.524856326,0.0,1.0
2015-06-22,38.75,38.75,38.26,38.59,40468,17.974154289864,17.974154289864,17.7468682098115,17.8999384269897,87243.8822272881,0.0,1.0
2015-06-23,38.75,39.31,38.56,38.72,55789,17.974154289864,18.233909809924,17.8860229527008,17.9602388155751,120274.017633147,0.0,1.0
2015-06-24,38.67,38.915,38.59,38.64,26448,17.9370463584269,18.0506893984531,17.8999384269897,17.9231308841379,57018.5380336886,0.0,1.0
2015-06-25,38.72,38.89,38.48,38.68,12318,17.9602388155751,18.039093169879,17.8489150212636,17.9416848498565,26556.0477729498,0.0,1.0
2015-06-26,38.79,39.22,38.5201,38.75,109862,17.9927082555826,18.1921633870572,17.8675153718965,17.974154289864,236848.556618916,0.0,1.0
2015-06-29,38.66,39.5,38.5,38.99,36685,17.9324078669972,18.3220411470872,17.8581920041229,18.0854780841754,79088.2133910267,0.0,1.0
2015-06-30,38.7,39.19,38.7,38.95,17557,17.9509618327158,18.1782479127683,17.9509618327158,18.0669241184568,37850.6681888034,0.0,1.0
2015-07-01,38.87,39.05,38.87,39.0,15040,18.0298161870197,18.1133090327533,18.0298161870197,18.0901165756051,32424.3349979839,0.0,1.0
2015-07-02,38.65,39.09,38.65,38.92,14286,17.9277693755676,18.1318629984718,17.9277693755676,18.0530086441679,30798.8065014094,0.0,1.0
2015-07-06,38.41,38.7,38.36,38.64,11051,17.8164455812562,17.9509618327158,17.7932531241079,17.9231308841379,23824.5562541702,0.0,1.0
2015-07-07,37.89,38.93,37.89,38.33,30688,17.5752440269148,18.0576471355976,17.5752440269148,17.779337649819,66159.4409852479,0.0,1.0
2015-07-08,38.18,38.49,37.75,37.75,47531,17.7097602783744,17.8535535126933,17.5103051468998,17.5103051468998,102470.815610982,0.0,1.0
2015-07-09,38.11,38.53,37.79,38.14,13060,17.6772908383669,17.8721074784119,17.5288591126183,17.6912063126558,28155.7057894727,0.0,1.0
2015-07-10,38.74,38.75,38.18,38.42,24877,17.9695157984344,17.974154289864,17.7097602783744,17.8210840726858,53631.6610202689,0.0,1.0
2015-07-13,38.99,39.105,38.7101,38.75,39137,18.2246328270647,18.2783859118329,18.0938024929201,18.1124524762441,83730.1713828697,0.3,1.0
2015-07-14,38.98,39.0,38.8101,38.98,42606,18.2199586457805,18.2293070083489,18.1405443057621,18.2199586457805,91151.7919600007,0.0,1.0
2015-07-15,39.3,39.499,38.97,38.98,11204,18.3695324468746,18.4625486544301,18.2152844644963,18.2199586457805,23969.9731756055,0.0,1.0
2015-07-16,39.91,40.0,38.94,39.54,15451,18.6546575052103,18.6967251367681,18.2012619206437,18.4817127976952,33056.0563670369,0.0,1.0
2015-07-17,40.51,40.68,39.95,40.0,15702,18.9351083822619,19.0145694640931,18.6733542303471,18.6967251367681,33593.0488042982,0.0,1.0
2015-07-20,40.28,40.69,40.21,40.29,15203,18.8276022127254,19.0192436453773,18.7948829437361,18.8322763940096,32525.4821660774,0.0,1.0
2015-07-21,40.1,40.53,39.87,39.9,16665,18.74346694961,18.9444567448302,18.6359607800736,18.6499833239262,35653.3026572176,0.0,1.0
2015-07-22,40.4,40.76,40.1501,40.19,6767,18.8836923881358,19.0519629143667,18.7668845978438,18.7855345811677,14477.401685052,0.0,1.0
2015-07-23,40.12,40.9399,39.8,40.6,15297,18.7528153121784,19.1360514356693,18.6032415110842,18.9771760138196,32726.5869035378,0.0,1.0
2015-07-24,40.07,40.32,39.79,39.98,13399,18.7294444057574,18.8462989378622,18.5985673298,18.6873767741997,28665.9827365172,0.0,1.0
2015-07-27,40.02,40.25,39.8,40.19,6162,18.7060734993365,18.8135796688729,18.6032415110842,18.7855345811677,13183.0573641629,0.0,1.0
2015-07-28,40.3,40.5,39.88,40.24,7017,18.8369505752938,18.9304342009777,18.6406349613578,18.8089054875887,15012.2547102128,0.0,1.0
2015-07-29,40.01,40.8694,40.01,40.21,10967,18.7013993180523,19.1030984576157,18.7013993180523,18.7948829437361,23462.932507753,0.0,1.0
2015-07-30,40.02,40.3,39.72,39.9,13048,18.7060734993365,18.8369505752938,18.5658480608107,18.6499833239262,27915.0490891914,0.0,1.0
2015-07-31,40.26,40.3,39.1801,40.24,22780,18.8182538501571,18.8369505752938,18.3134890132772,18.8089054875887,48735.8076526502,0.0,1.0
2015-08-03,40.03,40.51,39.81,40.19,13079,18.7107476806206,18.9351083822619,18.6079156923684,18.7855345811677,27981.3708643114,0.0,1.0
2015-08-04,39.99,40.98,39.805,40.02,13945,18.6920509554839,19.1547949026189,18.6055786017263,18.7060734993365,29834.1017434683,0.0,1.0
2015-08-05,40.16,40.47,39.51,40.04,4378,18.7715120373151,18.9164116571251,18.4676902538427,18.7154218619048,9366.3461766156,0.0,1.0
2015-08-06,40.09,40.5,40.0601,40.13,5498,18.7387927683258,18.9304342009777,18.7248169662861,18.7574894934626,11762.4877293359,0.0,1.0
2015-08-07,40.47,40.6,39.89,39.89,7417,18.9164116571251,18.9771760138196,18.645309142642,18.645309142642,15868.01955047,0.0,1.0
2015-08-10,40.34,40.91,40.0,40.65,19894,18.8556473004306,19.1220756336295,18.6967251367681,19.0005469202406,42561.4643301942,0.0,1.0
2015-08-11,40.35,40.69,39.66,40.14,12936,18.8603214817148,19.0192436453773,18.5378029731055,18.7621636747468,27675.4349339194,0.0,1.0
2015-08-12,40.77,40.95,40.0,40.17,8473,19.0566370956509,19.1407723587663,18.6967251367681,18.7761862185993,18127.2387287491,0.0,1.0
2015-08-13,40.1,40.94,40.1,40.7,5719,18.74346694961,19.1360981774821,18.74346694961,19.0239178266615,12235.297803578,0.0,1.0
2015-08-14,40.42,40.66,39.75,40.03,9289,18.8930407507041,19.0052211015247,18.5798706046633,18.7107476806206,19872.999002874,0.0,1.0
2015-08-17,40.84,40.9,39.95,40.37,7641,19.0893563646402,19.1174014523454,18.6733542303471,18.8696698442832,16347.2478610141,0.0,1.0
2015-08-18,40.04,40.9,40.03,40.9,6072,18.7154218619048,19.1174014523454,18.7107476806206,19.1174014523454,12990.510275105,0.0,1.0
2015-08-19,40.06,40.89,40.0,40.23,11982,18.7247702244732,19.1127272710612,18.6967251367681,18.8042313063045,25634.4357899059,0.0,1.0
2015-08-20,40.0,40.14,39.46,39.8,13538,18.6967251367681,18.7621636747468,18.4443193474217,18.6032415110842,28963.3610185065,0.0,1.0
2015-08-21,40.79,40.79,39.53,39.53,21046,19.0659854582192,19.0659854582192,18.477038616411,18.477038616411,45026.0670701352,0.0,1.0
2015-08-24,39.9,40.5,39.34,39.35,35652,18.6499833239262,18.9304342009777,18.3882291720114,18.3929033532956,76274.3202121283,0.0,1.0
2015-08-25,39.5,40.85,39.3101,40.85,9529,18.4630160725585,19.0940305459244,18.3742533699717,19.0940305459244,20386.4579070283,0.0,1.0
2015-08-26,40.05,40.35,39.25,40.35,11202,18.720096043189,18.8603214817148,18.3461615404537,18.8603214817148,23965.6943514043,0.0,1.0
2015-08-27,40.64,40.76,39.99,40.08,7055,18.9958727389564,19.0519629143667,18.6920509554839,18.7341185870416,15093.5523700372,0.0,1.0
2015-08-28,40.25,40.85,40.01,40.37,6569,18.8135796688729,19.0940305459244,18.7013993180523,18.8696698442832,14053.7980891246,0.0,1.0
2015-08-31,40.01,40.51,40.0,40.0,8872,18.7013993180523,18.9351083822619,18.6967251367681,18.6967251367681,18980.8641569057,0.0,1.0
2015-09-01,40.03,40.65,39.57,39.57,24684,18.7107476806206,19.0005469202406,18.4957353415478,18.4957353415478,52809.2482922749,0.0,1.0
2015-09-02,40.25,40.54,39.96,40.42,6645,18.8135796688729,18.9491309261144,18.6780284116313,18.8930407507041,14216.3934087735,0.0,1.0
2015-09-03,40.01,40.31,39.78,39.78,7720,18.7013993180523,18.841624756578,18.5938931485158,18.5938931485158,16516.2614169649,0.0,1.0
2015-09-04,39.98,40.53,39.51,39.7,14035,18.6873767741997,18.9444567448302,18.4676902538427,18.5564996982423,30026.6488325262,0.0,1.0
2015-09-08,40.53,40.53,40.11,40.45,8402,18.9444567448302,18.9444567448302,18.7481411308942,18.9070632945567,17975.3404696035,0.0,1.0
2015-09-09,40.14,40.68,39.64,40.68,7697,18.7621636747468,19.0145694640931,18.5284546105372,19.0145694640931,16467.0549386501,0.0,1.0
2015-09-10,40.06,40.2,39.31,40.18,5363,18.7247702244732,18.7902087624519,18.3742066281588,18.7808603998835,11473.6670957491,0.0,1.0
2015-09-11,39.85,39.94,39.506,39.8,5402,18.6266124175052,18.6686800490629,18.465820581329,18.6032415110842,11557.1041676741,0.0,1.0
2015-09-14,39.96,40.83,39.26,39.96,7708,18.6780284116313,19.084682183356,18.3508357217379,18.6780284116313,16490.5884717572,0.0,1.0
2015-09-15,40.82,40.82,39.9,40.05,6556,19.0800080020718,19.0800080020718,18.6499833239262,18.720096043189,14025.9857318163,0.0,1.0
2015-09-16,40.65,40.9,39.52,40.84,12966,19.0005469202406,19.1174014523454,18.4723644351269,19.0893563646402,27739.6172969386,0.0,1.0
2015-09-17,40.64,40.9,40.07,40.65,7182,18.9958727389564,19.1174014523454,18.7294444057574,19.0005469202406,15365.2577068189,0.0,1.0
2015-09-18,40.1,40.2599,39.61,40.12,17522,18.74346694961,18.8182071083442,18.5144320666846,18.7528153121784,37486.7788274687,0.0,1.0
2015-09-21,40.3,40.54,40.25,40.44,3977,18.8369505752938,18.9491309261144,18.8135796688729,18.9023891132725,8508.4419242577,0.0,1.0
2015-09-22,40.1,40.55,39.9,40.08,7651,18.74346694961,18.9538051073986,18.6499833239262,18.7341185870416,16368.6419820205,0.0,1.0
2015-09-23,40.41,40.7686,39.9,40.41,9967,18.8883665694199,19.0559827102711,18.6499833239262,18.8883665694199,21323.52040711,0.0,1.0
2015-09-24,40.87,40.89,40.05,40.65,8664,19.1033789084928,19.1127272710612,18.720096043189,19.0005469202406,18535.866439972,0.0,1.0
2015-09-25,39.9,41.57,39.9,41.17,14514,18.6499833239262,19.4305715983862,18.6499833239262,19.2436043470185,31051.4272287342,0.0,1.0
2015-09-28,39.77,40.34,39.55,39.93,8898,18.5892189672317,18.8556473004306,18.4863869789794,18.6640058677787,19036.4888715224,0.0,1.0
2015-09-29,39.87,40.41,39.55,39.55,12363,18.6359607800736,18.8883665694199,18.4863869789794,18.4863869789794,26449.5518002509,0.0,1.0
2015-09-30,40.4,40.959,39.57,39.57,13929,18.8836923881358,19.1449791219221,18.4957353415478,18.4957353415478,29799.8711498579,0.0,1.0
2015-10-01,40.09,40.86,39.832,40.48,5540,18.7387927683258,19.0987047272086,18.6181988911936,18.9210858384093,11852.3430375629,0.0,1.0
2015-10-02,39.2,39.8,39.0,39.8,23945,18.3227906340327,18.6032415110842,18.2293070083489,18.6032415110842,51228.2227498995,0.0,1.0
2015-10-05,39.56,40.1399,39.0,39.31,5491,18.4910611602636,18.7621169329339,18.2293070083489,18.3742066281588,11747.5118446314,0.0,1.0
2015-10-06,39.32,39.65,39.13,39.4,8750,18.378880809443,18.5331287918214,18.2900713650434,18.4162742597165,18719.8558806273,0.0,1.0
2015-10-07,39.6,39.96,39.215,39.43,10944,18.5097578854004,18.6780284116313,18.329801905959,18.4302968035691,23413.7260294383,0.0,1.0
2015-10-08,39.6,40.08,39.02,39.64,10154,18.5097578854004,18.7341185870416,18.2386553709173,18.5284546105372,21723.5904699302,0.0,1.0
2015-10-09,39.54,39.67,39.05,39.61,7375,18.4817127976952,18.5424771543897,18.2526779147698,18.5144320666846,15778.164242243,0.0,1.0
2015-10-12,39.99,39.99,39.58,39.58,10572,18.6920509554839,18.6920509554839,18.500409522832,18.500409522832,22617.864727999,0.0,1.0
2015-10-13,40.0,40.12,39.8101,39.82,10046,18.6967251367681,18.7528153121784,18.6079624341813,18.6125898736526,21492.5339630607,0.0,1.0
2015-10-14,39.65,40.27,39.65,40.01,7255,18.5331287918214,18.8229280314413,18.5331287918214,18.7013993180523,15521.4347901658,0.0,1.0
2015-10-15,39.56,39.97,39.08,39.65,20447,18.6312865987894,18.8243813284533,18.405224476256,18.6736732467644,43415.322699859,0.3,1.0
2015-10-16,39.48,39.5,39.43,39.5,5201,18.5936095783672,18.6030288334727,18.5700614406033,18.6030288334727,11043.3361061264,0.0,1.0
2015-10-19,40.23,40.6,39.36,39.36,7627,18.9468316448255,19.1210878642783,18.5370940477338,18.5370940477338,16194.4865374786,0.0,1.0
2015-10-20,39.96,40.15,39.54,40.11,9888,18.8196717009005,18.9091546244033,18.6218673436838,18.8903161141922,20995.2907935739,0.0,1.0
2015-10-21,39.53,39.84,39.31,39.62,9616,18.6171577161311,18.7631561702672,18.5135459099699,18.6595443641061,20417.7504319383,0.0,1.0
2015-10-22,40.0,40.52,39.58,39.73,8708,18.8385102111116,19.0834108438561,18.6407058538949,18.7113502671866,18489.7848129492,0.0,1.0
2015-10-23,40.45,40.45,39.8542,40.09,11818,19.0504434509866,19.0504434509866,18.7698438413921,18.8808968590866,25093.2793890025,0.0,1.0
2015-10-26,40.7,41.0,40.25,40.25,13752,19.1681841398061,19.3094729663894,18.9562508999311,18.9562508999311,29199.7612250433,0.0,1.0
2015-10-27,39.77,40.59,39.7,40.59,14195,18.7301887773977,19.1163782367255,18.6972213845283,19.1163782367255,30140.3876228542,0.0,1.0
2015-10-28,40.4,41.0,39.53,40.345,34294,19.0268953132227,19.3094729663894,18.6171577161311,19.0009923616824,72816.7983894443,0.0,1.0
2015-10-29,39.67,41.0,38.75,40.26,308244,18.6830925018699,19.3094729663894,18.2498067670144,18.9609605274838,654497.614823464,0.0,1.0
2015-10-30,39.09,39.77,39.0,39.77,49706,18.4099341038088,18.7301887773977,18.3675474558338,18.7301887773977,105541.254468587,0.0,1.0
2015-11-02,41.01,41.04,39.13,39.13,39726,19.3141825939422,19.3283114766005,18.4287726140199,18.4287726140199,84350.6191409301,0.0,1.0
2015-11-03,42.25,42.62,40.97,40.97,42000,19.8981764104866,20.0724326299394,19.2953440837311,19.2953440837311,89179.0264290156,0.0,1.0
2015-11-04,42.31,42.44,41.7353,42.23,33070,19.9264341758033,19.9876593339894,19.6557718803452,19.8887571553811,70217.8667620843,0.0,1.0
2015-11-05,42.82,43.29,41.87,42.27,28165,20.166625180995,20.3879776759755,19.7192105634811,19.9075956655922,59803.0304612671,0.0,1.0
2015-11-06,43.61,43.8,43.01,43.01,42497,20.5386857576644,20.6281686811672,20.2561081044978,20.2561081044978,90234.3115750923,0.0,1.0
2015-11-09,43.25,44.51,43.2001,44.04,34255,20.3691391657644,20.9625522374144,20.3456381242761,20.7411997424339,72733.9892934745,0.0,1.0
2015-11-10,43.4,43.5,43.14,43.44,34907,20.4397835790561,20.4868798545839,20.3173332626839,20.4586220892672,74118.3875132772,0.0,1.0
2015-11-11,43.42,43.5,43.3,43.5,40913,20.4492028341617,20.4868798545839,20.3926873035283,20.4868798545839,86870.9882926262,0.0,1.0
2015-11-12,43.7,44.1,43.15,43.31,25668,20.5810724056394,20.7694575077506,20.3220428902367,20.3973969310811,54501.125009047,0.0,1.0
2015-11-13,43.8,44.4,43.45,43.5,28429,20.6281686811672,20.9107463343339,20.46333171682,20.4868798545839,60363.5843416781,0.0,1.0
2015-11-16,44.25,44.26,43.46,43.73,44290,20.8401019210422,20.844811548595,20.4680413443728,20.5952012882978,94041.40667955,0.0,1.0
2015-11-17,44.35,44.53,44.2167,44.22,22516,20.88719819657,20.97197149252,20.8244188612915,20.8259730383839,47808.4514065646,0.0,1.0
2015-11-18,44.8,45.04,44.5,44.57,33459,21.099131436445,21.2121624977117,20.9578426098617,20.9908100027311,71043.8344116293,0.0,1.0
2015-11-19,44.82,44.98,44.68,44.8,25252,21.1085506915506,21.183904732395,21.0426159058117,21.099131436445,53617.8279853689,0.0,1.0
2015-11-20,45.04,47.49,44.75,44.75,68234,21.2121624977117,22.3660212481423,21.0755832986811,21.0755832986811,144881.944984701,0.0,1.0
2015-11-23,44.9,45.05,44.81,45.0,57117,21.1462277119728,21.2168721252645,21.1038410639978,21.1933239875006,121277.106013002,0.0,1.0
2015-11-24,44.59,44.76,44.35,44.76,20031,21.0002292578367,21.0802929262339,20.88719819657,21.0802929262339,42532.0256761811,0.0,1.0
2015-11-25,44.38,44.82,44.0,44.6,78818,20.9013270792283,21.1085506915506,20.7223612322228,21.0049388853894,167355.059644813,0.0,1.0
2015-11-27,44.95,45.39,44.52,44.52,51147,21.1697758497367,21.3769994620589,20.9672618649672,20.9672618649672,108600.944399163,0.0,1.0
2015-11-30,44.94,45.47,44.86,44.9,75090,21.1650662221839,21.4146764824811,21.1273892017617,21.1462277119728,159439.359394161,0.0,1.0
2015-12-01,44.95,45.0,44.86,44.94,47391,21.1697758497367,21.1933239875006,21.1273892017617,21.1650662221839,100625.791464225,0.0,1.0
2015-12-02,44.97,45.12,44.83,44.89,52259,21.1791951048422,21.2498395181339,21.1132603191033,21.14151808442,110962.065289379,0.0,1.0
2015-12-03,44.33,45.44,44.26,45.06,28106,20.8777789414644,21.4005475998228,20.844811548595,21.2215817528172,59677.755162236,0.0,1.0
2015-12-04,45.32,45.5,44.63,44.63,46071,21.3440320691895,21.4288053651395,21.0190677680478,21.0190677680478,97823.0220621705,0.0,1.0
2015-12-07,45.34,45.42,45.0,45.37,46824,21.353451324295,21.3911283447172,21.1933239875006,21.3675802069533,99421.8746074339,0.0,1.0
2015-12-08,44.97,45.41,44.81,45.07,27416,21.1791951048422,21.3864187171645,21.1038410639978,21.22629138037,58212.6711566165,0.0,1.0
2015-12-09,44.27,45.0,43.82,45.0,37723,20.8495211761478,21.1933239875006,20.6375879362728,21.1933239875006,80097.6289043273,0.0,1.0
2015-12-10,44.28,44.91,44.1,44.47,29993,20.8542308037006,21.1509373395256,20.7694575077506,20.9437137272033,63684.4414210823,0.0,1.0
2015-12-11,44.18,45.1399,43.86,43.86,26723,20.8071345281728,21.2592116769639,20.6564264464839,20.6564264464839,56741.2172205375,0.0,1.0
2015-12-14,44.25,44.6,44.1,44.1,36843,20.8401019210422,21.0049388853894,20.7694575077506,20.7694575077506,78229.1159696243,0.0,1.0
2015-12-15,43.84,44.15,43.2,44.15,56784,20.6470071913783,20.7930056455144,20.3455910280005,20.7930056455144,120570.043732029,0.0,1.0
2015-12-16,43.94,44.26,43.32,43.88,198596,20.6941034669061,20.844811548595,20.4021065586339,20.6658457015894,421680.903159447,0.0,1.0
2015-12-17,43.87,46.07,43.75,44.18,46442,20.6611360740367,21.6972541356478,20.6046205434033,20.8071345281728,98610.7701289602,0.0,1.0
2015-12-18,43.93,44.67,43.08,43.87,134512,20.6893938393533,21.0379062782589,20.2890754973672,20.6611360740367,285610.695309994,0.0,1.0
2015-12-21,44.21,44.63,43.47,44.33,94765,20.8212634108311,21.0190677680478,20.4727509719255,20.8777789414644,201215.486655849,0.0,1.0
2015-12-22,45.05,45.42,44.13,44.13,58256,21.2168721252645,21.3911283447172,20.7835863904089,20.7835863904089,123695.55627735,0.0,1.0
2015-12-23,45.24,45.52,44.985,45.07,26937,21.3063550487672,21.438224620245,21.1862595461714,21.22629138037,57195.6055932951,0.0,1.0
2015-12-24,44.99,45.43,44.72,45.43,21283,21.1886143599478,21.39583797227,21.0614544160228,21.39583797227,45190.409987827,0.0,1.0
2015-12-28,44.46,45.0,44.08,44.83,29978,20.9390040996506,21.1933239875006,20.760038252645,21.1132603191033,63652.5917687862,0.0,1.0
2015-12-29,44.9,45.56,44.44,44.5,26075,21.1462277119728,21.4570631304561,20.929584844545,20.9578426098617,55365.3122413471,0.0,1.0
2015-12-30,44.95,45.23,44.5,44.85,19726,21.1697758497367,21.3016454212145,20.9578426098617,21.1226795742089,41884.4160794942,0.0,1.0
2015-12-31,44.09,45.47,44.09,45.14,26502,20.7647478801978,21.4146764824811,20.7647478801978,21.2592587732395,56271.9656767087,0.0,1.0
2016-01-04,43.3,43.96,42.5,43.6266,43084,20.3926873035283,20.7035227220117,20.0159170993061,20.546503739402,91480.6946349454,0.0,1.0
2016-01-05,43.0,43.99,42.73,42.73,25080,20.251398476945,20.71765160467,20.12423853302,20.12423853302,53252.6186390406,0.0,1.0
2016-01-06,42.92,43.02,42.54,42.57,22553,20.2137214565228,20.2608177320505,20.0347556095172,20.0488844921755,47887.0138822281,0.0,1.0
2016-01-07,42.3,42.84,42.25,42.45,33892,19.9217245482505,20.1760444361005,19.8981764104866,19.9923689615422,71963.2277079094,0.0,1.0
2016-01-08,42.3,42.6,42.2,42.47,47171,19.9217245482505,20.0630133748339,19.8746282727228,20.0017882166478,100158.66323055,0.0,1.0
2016-01-11,42.09,42.5,41.69,42.4,39197,19.8228223696422,20.0159170993061,19.6344372675311,19.9688208237783,83227.3880699552,0.0,1.0
2016-01-12,41.59,42.36,41.36,42.07,35935,19.5873409920033,19.9499823135672,19.4790195582894,19.8134031145366,76301.150350635,0.0,1.0
2016-01-13,40.5,41.43,40.14,41.43,44684,19.2152804153338,19.6565201878341,19.0444779227531,19.6565201878341,94180.358593979,0.3,1.0
2016-01-14,40.44,41.07,40.31,40.69,42039,19.1868133332371,19.4857176952534,19.1251346553607,19.305426175307,88605.498499066,0.0,1.0
2016-01-15,40.03,40.64,39.03,39.84,35636,18.9922882722423,19.281703606893,18.5178369039625,18.9021425122691,75109.9109044632,0.0,1.0
2016-01-19,39.4,40.28,39.23,40.25,41716,18.693383910226,19.1109011143123,18.6127271776184,19.0966675732639,87924.7121812376,0.0,1.0
2016-01-20,39.75,40.3,39.04,39.5,35986,18.859441889124,19.1203901416779,18.5225814176453,18.740829047054,75847.6050569088,0.0,1.0
2016-01-21,39.55,40.15,39.385,40.0,25392,18.764551615468,19.0492224364359,18.6862671397018,18.9780547311939,53518.6569111608,0.0,1.0
2016-01-22,39.72,40.6877,39.45,39.98,17249,18.8452083480756,19.30433493716,18.71710647864,18.9685657038283,36355.6755301123,0.0,1.0
2016-01-25,39.2,40.18,39.02,39.85,30587,18.59849363657,19.0634559774843,18.5130923902797,18.9068870259519,64468.1458310365,0.0,1.0
2016-01-26,39.78,40.06,38.68,39.32,49911,18.8736754301724,19.0065218132907,18.3517789250645,18.6554278007636,105197.293836363,0.0,1.0
2016-01-27,39.68,40.43,39.37,39.65,25672,18.8262302933444,19.1820688195543,18.6791503691776,18.811996752296,54108.8122331175,0.0,1.0
2016-01-28,40.76,41.03,40.1,40.1,22311,19.3386377710866,19.4667396405222,19.0254998680219,19.0254998680219,47024.8406720585,0.0,1.0
2016-01-29,41.97,42.22,40.74,40.74,34773,19.9127239267052,20.0313367687752,19.329148743721,19.329148743721,73290.9678942894,0.0,1.0
2016-02-01,41.78,42.23,41.2853,41.82,27179,19.8225781667321,20.036081282458,19.587867074844,19.8415562214632,57285.1124837916,0.0,1.0
2016-02-02,40.9,41.61,40.21,41.61,33193,19.4050609626458,19.7419214341245,19.0776895185327,19.7419214341245,69960.8057203907,0.0,1.0
2016-02-03,40.77,41.0,40.03,41.0,28253,19.3433822847694,19.4525060994738,18.9922882722423,19.4525060994738,59548.7796830115,0.0,1.0
2016-02-04,40.0,41.03,39.85,41.03,49564,18.9780547311939,19.4667396405222,18.9068870259519,19.4667396405222,104465.922776653,0.0,1.0
2016-02-05,38.38,39.9799,37.9,37.9,52476,18.2094435145806,18.9685182586915,17.9817068578062,17.9817068578062,110603.538125003,0.0,1.0
2016-02-08,37.85,38.39,37.65,38.39,22463,17.9579842893922,18.2141880282634,17.8630940157363,18.2141880282634,47345.210703978,0.0,1.0
2016-02-09,38.05,38.63,37.23,38.63,25964,18.0528745630482,18.3280563566505,17.6638244410587,18.3280563566505,54724.2599260153,0.0,1.0
2016-02-10,37.63,38.67,37.59,38.15,23528,17.8536049883707,18.3470344113817,17.8346269336395,18.1003196998762,49589.9086249917,0.0,1.0
2016-02-11,38.31,38.758,37.46,37.46,26524,18.176231918801,18.3887861317904,17.7729482557631,17.7729482557631,55904.5705699286,0.0,1.0
2016-02-12,39.1,39.5,38.74,38.78,28708,18.5510484997421,18.740829047054,18.3802460071613,18.3992240618925,60507.782081191,0.0,1.0
2016-02-16,39.44,39.7,39.14,39.49,37597,18.7123619649572,18.83571932071,18.5700265544733,18.7360845333712,79243.1058557386,0.0,1.0
2016-02-17,38.97,39.84,38.83,39.69,38778,18.4893698218657,18.9021425122691,18.4229466303065,18.8309748070272,81732.2966958488,0.0,1.0
2016-02-18,38.2,39.29,37.98,38.97,30292,18.1240422682902,18.6411942597152,18.0196629672686,18.4893698218657,63846.3750454034,0.0,1.0
2016-02-19,38.62,39.3,37.845,38.21,31798,18.3233118429677,18.645938773398,17.9556120325508,18.128786781973,67020.5675984993,0.0,1.0
2016-02-22,38.68,39.06,38.53,38.72,18701,18.3517789250645,18.5320704450109,18.2806112198225,18.3707569797957,39416.0524139737,0.0,1.0
2016-02-23,38.11,38.99,38.07,38.69,19669,18.081341645145,18.4988588492313,18.0623635904138,18.3565234387473,41456.3036698812,0.0,1.0
2016-02-24,38.82,39.008,37.71,38.1,23455,18.4182021166237,18.5073989738603,17.8915610978331,18.0765971314622,49436.0467017674,0.0,1.0
2016-02-25,38.91,39.18,38.26,38.97,39125,18.4609027397689,18.5890046092044,18.152509350387,18.4893698218657,82463.6677555595,0.0,1.0
2016-02-26,38.99,39.25,38.72,39.15,37809,18.4988588492313,18.622216204984,18.3707569797957,18.574771068156,79689.9377423628,0.0,1.0
2016-02-29,38.81,39.19,38.2992,39.01,37362,18.4134576029409,18.5937491228872,18.1711078440236,18.5083478765969,78747.7969248106,0.0,1.0
2016-03-01,39.26,39.63,38.9,39.11,38498,18.6269607186668,18.8025077249304,18.4561582260861,18.5557930134249,81142.1413738923,0.0,1.0
2016-03-02,39.88,40.39,39.04,39.23,46411,18.9211205670003,19.1630907648231,18.5225814176453,18.6127271776184,97820.3523119049,0.0,1.0
2016-03-03,40.7,40.77,40.04,40.05,30306,19.3101706889898,19.3433822847694,18.9970327859251,19.0017772996079,63875.8828115013,0.0,1.0
2016-03-04,40.01,40.88,39.58,40.88,28202,18.9827992448767,19.3955719352802,18.7787851565164,19.3955719352802,59441.2871065123,0.0,1.0
2016-03-07,40.41,40.54,40.06,40.06,27810,19.1725797921887,19.234258470065,19.0065218132907,19.0065218132907,58615.0696557727,0.0,1.0
2016-03-08,40.48,41.21,40.29,40.48,46608,19.2057913879682,19.5521408868125,19.1156456279951,19.2057913879682,98235.5687348531,0.0,1.0
2016-03-09,40.68,41.48,40.44,40.73,21258,19.3006816616242,19.6802427562481,19.1868133332371,19.3244042300382,44805.4351219856,0.0,1.0
2016-03-10,40.56,41.35,40.29,40.75,26138,19.2437474974306,19.6185640783717,19.1156456279951,19.3338932574038,55090.9993046599,0.0,1.0
2016-03-11,40.94,41.01,40.39,40.39,29709,19.424039017377,19.4572506131566,19.1630907648231,19.1630907648231,62617.5873571863,0.0,1.0
2016-03-14,40.77,41.44,40.5801,40.92,41597,19.3433822847694,19.6612647015169,19.2532839699331,19.4145499900114,87673.896169406,0.0,1.0
2016-03-15,40.55,41.04,40.53,40.84,23097,19.2390029837478,19.471484154205,19.2295139563822,19.376593880549,48681.4909686942,0.0,1.0
2016-03-16,40.26,41.0,40.02,40.92,21642,19.1014120869467,19.4525060994738,18.9875437585595,19.4145499900114,45614.7909920976,0.0,1.0
2016-03-17,40.8,40.85,40.0,40.03,15515,19.3576158258178,19.3813383942318,18.9780547311939,18.9922882722423,32700.9279291375,0.0,1.0
2016-03-18,42.04,42.18,41.03,41.03,41450,19.9459355224848,20.012358714044,19.4667396405222,19.4667396405222,87364.0646253788,0.0,1.0
2016-03-21,42.29,42.3599,42.0,42.09,31326,20.0645483645548,20.0977125151975,19.9269574677536,19.9696580908988,66025.7343414864,0.0,1.0
2016-03-22,41.77,42.35,41.61,42.35,26723,19.8178336530493,20.0930154466516,19.7419214341245,20.0930154466516,56324.0023880335,0.0,1.0
2016-03-23,41.36,41.79,40.9,41.79,27991,19.6233085920545,19.8273226804148,19.4050609626458,19.8273226804148,58996.5629174663,0.0,1.0
2016-03-24,41.45,42.49,40.955,41.42,62387,19.6660092151997,20.1594386382107,19.4311557879012,19.6517756741513,131492.928824692,0.0,1.0
2016-03-28,41.44,41.75,41.1,41.49,26011,19.6612647015169,19.8083446256837,19.4999512363018,19.6849872699309,54823.3217122009,0.0,1.0
2016-03-29,42.21,42.48,41.14,41.59,30185,20.0265922550924,20.1546941245279,19.5189292910329,19.7324324067589,63620.8514045128,0.0,1.0
2016-03-30,42.23,42.3411,41.28,42.3,41751,20.036081282458,20.0887928294739,19.5853524825921,20.0692928782376,87998.4815964821,0.0,1.0
2016-03-31,42.0,42.23,41.86,42.23,36070,19.9269574677536,20.036081282458,19.8605342761944,20.036081282458,76024.6516534961,0.0,1.0
2016-04-01,41.64,41.98,41.39,41.87,21371,19.7561549751729,19.917468440388,19.6375421331029,19.8652787898772,45043.6049483466,0.0,1.0
2016-04-04,41.66,41.95,41.43,41.84,23064,19.7656440025385,19.9032348993396,19.6565201878341,19.8510452488288,48611.9369486063,0.0,1.0
2016-04-05,40.99,41.79,40.88,41.6,32512,19.447761585791,19.8273226804148,19.3955719352802,19.7371769204417,68525.4636694888,0.0,1.0
2016-04-06,41.6,42.04,40.2,41.13,54917,19.7371769204417,19.9459355224848,19.0729450048499,19.5141847773501,115748.427913918,0.0,1.0
2016-04-07,41.28,41.63,41.1,41.53,31477,19.5853524825921,19.7514104614901,19.4999512363018,19.7039653246621,66343.9966758275,0.0,1.0
2016-04-08,41.56,41.9,41.25,41.55,43224,19.7181988657105,19.8795123309256,19.5711189415437,19.7134543520277,91103.1201294902,0.0,1.0
2016-04-11,41.97,42.48,41.58,41.7,29179,19.9127239267052,20.1546941245279,19.7276878930761,19.7846220572697,61500.5076406255,0.0,1.0
2016-04-12,42.69,42.95,42.1,42.1,49733,20.2543289118667,20.3776862676195,19.9744026045816,19.9744026045816,104822.123667406,0.0,1.0
2016-04-13,43.18,43.61,41.91,42.66,40189,20.6291454928078,20.8345770018839,20.0224059194899,20.3807166911343,84121.808176932,0.3,1.0
2016-04-14,43.21,43.39,42.9807,43.2,24295,20.6434779236736,20.7294725088682,20.5339303770895,20.6387004467183,50853.201862663,0.0,1.0
2016-04-15,43.5,43.79,43.0,43.0,21614,20.7820247553761,20.9205715870786,20.5431509076131,20.5431509076131,45241.4531821197,0.0,1.0
2016-04-18,43.49,43.99,43.1,43.1,16876,20.7772472784208,21.0161211261838,20.5909256771657,20.5909256771657,35324.0845702532,0.0,1.0
2016-04-19,43.47,44.13,43.15,43.89,94192,20.7676923245103,21.0830058035574,20.614813061942,20.9683463566312,197158.460170733,0.0,1.0
2016-04-20,43.39,43.82,41.8548,43.39,27556,20.7294725088682,20.9349040179444,19.9960342466969,20.7294725088682,57678.9804703661,0.0,1.0
2016-04-21,43.14,43.8,42.6999,43.38,25365,20.6100355849868,20.9253490640338,20.3997788241858,20.724695031913,53092.8777627679,0.0,1.0
2016-04-22,43.7,43.83,43.1,43.1,16046,20.8775742944813,20.9396814948996,20.5909256771657,20.5909256771657,33586.7658813867,0.0,1.0
2016-04-25,43.34,43.86,42.46,43.86,22809,20.7055851240919,20.9540139257654,20.2851671520292,20.9540139257654,47742.7734630781,0.0,1.0
2016-04-26,43.5,44.08,42.75,43.68,31791,20.7820247553761,21.0591184187811,20.4237139837317,20.8680193405707,66543.4920936785,0.0,1.0
2016-04-27,43.61,44.09,42.92,43.49,48949,20.8345770018839,21.0638958957363,20.5049310919711,20.7772472784208,102457.846387137,0.0,1.0
2016-04-28,43.31,43.87,43.2,43.6,22802,20.6912526932262,20.9587914027206,20.6387004467183,20.8297995249287,47728.1213777502,0.0,1.0
2016-04-29,43.51,43.78,42.84,43.46,30861,20.7868022323313,20.9157941101233,20.466711276329,20.762914847555,64596.8579001295,0.0,1.0
2016-05-02,43.48,43.95,43.21,43.7,22099,20.7724698014656,20.9970112183627,20.6434779236736,20.8775742944813,46256.6333798307,0.0,1.0
2016-05-03,42.92,43.68,42.83,43.34,28112,20.5049310919711,20.8680193405707,20.4619337993737,20.7055851240919,58842.7746764018,0.0,1.0
2016-05-04,42.2,42.92,41.8701,42.47,24964,20.1609527511924,20.5049310919711,20.0033437864384,20.2899446289844,52253.5225889904,0.0,1.0
2016-05-05,41.92,42.15,40.9829,42.15,33133,20.0271833964452,20.1370653664161,19.5794860309679,20.1370653664161,69352.5061665204,0.0,1.0
2016-05-06,41.73,41.8,41.19,41.8,27706,19.9364113342953,19.9698536729821,19.6784275787113,19.9698536729821,57992.95372739,0.0,1.0
2016-05-09,42.03,42.65,40.94,41.76,29115,20.079735642953,20.3759392141791,19.5589906548298,19.950743765161,60942.2091883695,0.0,1.0
2016-05-10,42.3,42.61,42.01,42.27,18654,20.208727520745,20.356829306358,20.0701806890425,20.1943950898792,39045.7142435117,0.0,1.0
2016-05-11,41.89,42.3,41.85,42.26,8248,20.0128509655794,20.208727520745,19.9937410577584,20.189617612924,17264.3428262295,0.0,1.0
2016-05-12,41.53,41.99,40.79,41.99,14488,19.8408617951901,20.060625735132,19.4873285005009,20.060625735132,30325.6303184302,0.0,1.0
2016-05-13,41.15,41.965,40.51,40.51,21695,19.6593176708902,20.0486820427438,19.3535591457537,19.3535591457537,45410.9987409128,0.0,1.0
2016-05-16,42.27,42.485,41.03,41.03,15033,20.1943950898792,20.2971108444173,19.6019879474271,19.6019879474271,31466.399818951,0.0,1.0
2016-05-17,41.295,42.41,40.93,42.21,47346,19.7285910867415,20.2612797672529,19.5542131778745,20.1657302281477,99102.5188470732,0.0,1.0
2016-05-18,43.01,43.16,41.04,41.04,23714,20.5479283845684,20.6195905388973,19.6067654243824,19.6067654243824,49637.0787804565,0.0,1.0
2016-05-19,42.88,43.15,42.04,42.84,25110,20.48582118415,20.614813061942,20.0845131199083,20.466711276329,52559.1232258271,0.0,1.0
2016-05-20,42.62,43.19,42.07,43.11,35131,20.3616067833133,20.633922969763,20.0988455507741,20.595703154121,73534.6299500809,0.0,1.0
2016-05-23,42.61,43.2,42.4,42.53,20379,20.356829306358,20.6387004467183,20.2565022902976,20.318609490716,42656.4066992884,0.0,1.0
2016-05-24,42.97,43.15,42.6,42.82,44918,20.5288184767474,20.614813061942,20.3520518294028,20.4571563224185,94020.338393377,0.0,1.0
2016-05-25,42.81,43.0,42.62,42.63,28794,20.4523788454632,20.5431509076131,20.3616067833133,20.3663842602686,60270.306418338,0.0,1.0
2016-05-26,42.96,43.23,42.82,43.03,35055,20.5240409997921,20.6530328775841,20.4571563224185,20.5574833384789,73375.550166522,0.0,1.0
2016-05-27,43.0,43.13,42.84,42.84,50862,20.5431509076131,20.6052581080315,20.466711276329,20.466711276329,106462.051991717,0.0,1.0
2016-05-31,43.02,43.0501,42.3701,43.0,35034,20.5527058615236,20.567086067159,20.2422176342014,20.5431509076131,73331.5939105389,0.0,1.0
2016-06-01,42.99,43.25,42.8,43.01,54319,20.5383734306579,20.6625878314946,20.447601368508,20.5479283845684,113698.088988598,0.0,1.0
2016-06-02,43.75,43.93,43.02,43.02,18298,20.9014616792575,20.9874562644522,20.5527058615236,20.5527058615236,38300.5510468413,0.0,1.0
2016-06-03,43.63,43.74,42.93,43.39,14344,20.8441319557944,20.8966842023023,20.5097085689263,20.7294725088682,30024.2159916872,0.0,1.0
2016-06-06,43.42,43.67,43.38,43.41,31551,20.743804939734,20.8632418636155,20.724695031913,20.7390274627787,66041.1348824401,0.0,1.0
2016-06-07,43.46,43.83,43.26,43.5,23948,20.762914847555,20.9396814948996,20.6673653084499,20.7820247553761,50126.8770614142,0.0,1.0
2016-06-08,43.58,44.0,42.99,43.0,54114,20.8202445710181,21.020898603139,20.5383734306579,20.5431509076131,113268.992203999,0.0,1.0
2016-06-09,43.72,43.882,43.14,43.882,30689,20.8871292483918,20.964524375067,20.6100355849868,20.964524375067,64236.8352320751,0.0,1.0
2016-06-10,43.68,44.0,42.8601,43.79,19815,20.8680193405707,21.020898603139,20.4763140050091,20.9205715870786,41475.8672528779,0.0,1.0
2016-06-13,42.94,43.925,42.92,43.265,25284,20.5144860458816,20.9850675259746,20.5049310919711,20.6697540469275,52923.3322039749,0.0,1.0
2016-06-14,42.91,43.39,42.44,43.08,15682,20.5001536150158,20.7294725088682,20.2756121981186,20.5813707232552,32824.8574443417,0.0,1.0
2016-06-15,42.61,43.37,42.33,43.01,18291,20.356829306358,20.7199175549577,20.2230599516108,20.5479283845684,38285.8989615135,0.0,1.0
2016-06-16,42.98,43.21,42.2,42.91,20491,20.5335959537026,20.6434779236736,20.1609527511924,20.5001536150158,42890.840064533,0.0,1.0
2016-06-17,42.53,43.05,42.35,43.05,29985,20.318609490716,20.5670382923894,20.2326149055213,20.5670382923894,62763.2540791088,0.0,1.0
2016-06-20,42.49,43.18,42.37,42.88,44058,20.2994995828949,20.6291454928078,20.2421698594318,20.48582118415,92220.2250531061,0.0,1.0
2016-06-21,42.71,42.88,42.0601,42.73,17141,20.4046040759106,20.48582118415,20.0941158485883,20.4141590298211,35878.7706576624,0.0,1.0
2016-06-22,41.5,43.0,41.41,42.7,54385,19.8265293643243,20.5431509076131,19.783532071727,20.3998265989554,113836.237221689,0.0,1.0
2016-06-23,42.15,42.63,41.59,41.98,50543,20.1370653664161,20.3663842602686,19.8695266569216,20.0558482581767,105794.335531779,0.0,1.0
2016-06-24,40.45,42.05,40.42,41.15,355888,19.3248942840221,20.0892905968635,19.3105618531563,19.6593176708902,744928.763305184,0.0,1.0
2016-06-27,40.77,41.17,40.4,40.43,52734,19.4777735465904,19.6688726248008,19.3010068992458,19.3153393301116,110380.438239377,0.0,1.0
2016-06-28,41.36,41.72,40.92,41.15,30618,19.7596446869507,19.93163385734,19.5494357009193,19.6593176708902,64088.2212237504,0.0,1.0
2016-06-29,41.77,42.11,41.43,41.71,25668,19.9555212421163,20.1179554585951,19.7930870256375,19.9268563803847,53727.1037419566,0.0,1.0
2016-06-30,42.0,42.17,41.731,42.01,35150,20.0654032120872,20.1466203203266,19.9368890819908,20.0701806890425,73574.3998959708,0.0,1.0
2016-07-01,41.95,42.22,41.746,42.0,40303,20.0415158273109,20.1705077051029,19.9440552974237,20.0654032120872,84360.4278522706,0.0,1.0
2016-07-05,41.87,42.25,41.7,41.7,55702,20.0032960116689,20.1848401359687,19.9220789034295,19.9220789034295,116592.92241836,0.0,1.0
2016-07-06,42.02,42.17,41.62,41.62,62050,20.0749581659978,20.1466203203266,19.8838590877874,19.8838590877874,129880.270655618,0.0,1.0
2016-07-07,41.94,42.1,41.8,42.01,38851,20.0367383503557,20.1131779816398,19.9698536729821,20.0701806890425,81321.1667242774,0.0,1.0
2016-07-08,42.75,42.82,41.98,42.16,63138,20.4237139837317,20.4571563224185,20.0558482581767,20.1418428433714,132157.623346566,0.0,1.0
2016-07-11,43.53,43.72,42.57,42.67,26704,20.7963571862418,20.8871292483918,20.337719398537,20.3854941680896,55895.6123704695,0.0,1.0
2016-07-12,44.22,44.6025,43.8,43.8,43414,21.1260030961547,21.3087415896934,20.9253490640338,20.9253490640338,90872.2332029493,0.0,1.0
2016-07-13,44.43,44.596,43.89,44.22,49782,21.3696544208729,21.4494960286574,21.1099287088029,21.2686499772901,103502.575027119,0.3,1.0
2016-07-14,44.51,45.0,44.44,44.61,34847,21.4081323041425,21.6438093391691,21.3744641562816,21.4562296582296,72450.970872404,0.0,1.0
2016-07-15,44.8,44.904,44.0,44.83,20759,21.547614630995,21.5976358792455,21.1628357982986,21.5620438372211,43160.3783493623,0.0,1.0
2016-07-18,44.5,44.91,44.41,44.51,16412,21.4033225687338,21.6005217204907,21.3600349500555,21.4081323041425,34122.4591487903,0.0,1.0
2016-07-19,44.5,44.62,44.08,44.61,19996,21.4033225687338,21.4610393936383,21.2013136815683,21.4562296582296,41574.0124993426,0.0,1.0
2016-07-20,44.8,44.9099,44.6,44.725,20068,21.547614630995,21.6004736231366,21.4514199228209,21.5115416154297,41723.7088836169,0.0,1.0
2016-07-21,44.53,44.86,44.16,44.81,24048,21.41775177496,21.5764730434472,21.2397915648379,21.5524243664037,49998.5923476788,0.0,1.0
2016-07-22,44.58,44.86,44.51,44.55,18099,21.4418004520035,21.5764730434472,21.4081323041425,21.4273712457774,37629.9285969994,0.0,1.0
2016-07-25,44.47,44.69,44.27,44.51,12500,21.3888933625077,21.4947075414992,21.2926986543336,21.4081323041425,25988.9556032097,0.0,1.0
2016-07-26,44.19,44.392,43.68,44.2,21324,21.254220771064,21.3513774263198,21.0089242652201,21.2590305064727,44335.0791426275,0.0,1.0
2016-07-27,43.65,44.08,43.31,44.04,30225,20.994495058994,21.2013136815683,20.830964055098,21.1820747399335,62841.294648561,0.0,1.0
2016-07-28,43.8,43.93,43.55,43.65,16666,21.0666410901245,21.1291676504377,20.9463977049069,20.994495058994,34650.5547266475,0.0,1.0
2016-07-29,43.48,43.94,43.43,43.9,26239,20.912729557046,21.1339773858464,20.8886808800025,21.1147384442116,54553.9364858096,0.0,1.0
2016-08-01,43.54,43.895,43.15,43.61,10327,20.9415879694982,21.1123335765072,20.7540082885588,20.9752561173592,21471.0355611478,0.0,1.0
2016-08-02,43.41,43.76,43.11,43.66,21885,20.8790614091851,21.0474021484897,20.734769346924,20.9993047944027,45501.4634700995,0.0,1.0
2016-08-03,43.51,43.54,43.0501,43.45,13238,20.9271587632721,20.9415879694982,20.7059590318258,20.8983003508199,27523.3435420232,0.0,1.0
2016-08-04,43.85,43.97,43.54,43.65,7162,21.0906897671681,21.1484065920725,20.9415879694982,20.994495058994,14890.632002415,0.0,1.0
2016-08-05,44.85,44.92,43.0196,43.0196,21237,21.5716633080385,21.6053314558994,20.6912893388293,20.6912893388293,44154.1960116291,0.0,1.0
2016-08-08,45.14,45.38,44.81,44.94,19905,21.7111456348909,21.8265792846998,21.5524243664037,21.6149509267168,41384.8129025511,0.0,1.0
2016-08-09,45.41,45.47,44.958,44.96,18488,21.8410084909259,21.8698669033782,21.6236084504525,21.6245703975342,38438.7048953713,0.0,1.0
2016-08-10,45.49,45.51,44.91,45.06,6202,21.8794863741956,21.889105845013,21.6005217204907,21.6726677516213,12894.6802120885,0.0,1.0
2016-08-11,45.09,45.76,44.94,45.33,16798,21.6870969578474,22.0093492302306,21.6149509267168,21.8025306076563,34924.9980978173,0.0,1.0
2016-08-12,44.9,45.28,44.66,45.06,16135,21.595711985082,21.7784819306128,21.4802783352731,21.6726677516213,33546.5438926231,0.0,1.0
2016-08-15,45.04,45.49,44.5659,44.9,37462,21.6630482808039,21.8794863741956,21.4350187250772,21.595711985082,77887.8603845952,0.0,1.0
2016-08-16,45.54,45.65,42.68,44.74,24533,21.9035350512391,21.9564421407348,20.5279507243497,21.5187562185427,51006.9638250834,0.0,1.0
2016-08-17,45.56,45.62,45.28,45.56,17614,21.9131545220565,21.9420129345087,21.7784819306128,21.9131545220565,36621.5571195948,0.0,1.0
2016-08-18,45.54,45.7399,45.38,45.64,7864,21.9035350512391,21.9996816620591,21.8265792846998,21.9516324053261,16350.1717490913,0.0,1.0
2016-08-19,45.5,45.64,44.42,45.5,16728,21.8842961096043,21.9516324053261,21.3648446854642,21.8842961096043,34779.4599464393,0.0,1.0
2016-08-22,45.51,45.66,45.1244,45.31,14868,21.889105845013,21.9612518761435,21.7036424476533,21.7929111368389,30912.3033526817,0.0,1.0
2016-08-23,45.7,45.82,45.36,45.36,8202,21.9804908177784,22.0382076426828,21.8169598138824,21.8169598138824,17052.913108602,0.0,1.0
2016-08-24,45.47,45.7,45.26,45.44,14463,21.8698669033782,21.9804908177784,21.7688624597954,21.855437697152,30070.2611911377,0.0,1.0
2016-08-25,45.62,45.72,45.15,45.22,19532,21.9420129345087,21.9901102885958,21.7159553702996,21.7496235181606,40609.3024673514,0.0,1.0
2016-08-26,45.7,45.75,45.33,45.33,7299,21.9804908177784,22.0045394948219,21.8025306076563,21.8025306076563,15175.4709558262,0.0,1.0
2016-08-29,45.82,46.1199,45.47,45.5,18796,22.0382076426828,22.1824516075898,21.8698669033782,21.8842961096043,39079.0727614344,0.0,1.0
2016-08-30,45.9,46.0699,45.84,46.0699,16766,22.0766855259524,22.1584029305463,22.0478271135002,22.1584029305463,34858.4663714732,0.0,1.0
2016-08-31,46.24,46.41,45.96,46.01,29187,22.2402165298484,22.3219820317964,22.1055439384047,22.1295926154482,60683.1717752705,0.0,1.0
2016-09-01,46.2,46.36,45.07,45.96,45610,22.2209775882136,22.2979333547528,21.67747748703,22.1055439384047,94828.5012049914,0.0,1.0
2016-09-02,46.38,46.75,46.0,46.1,33081,22.3075528255702,22.4855130356923,22.1247828800395,22.1728802341265,68779.2512247825,0.0,1.0
2016-09-06,47.52,47.5263,46.33,46.33,69996,22.8558626621625,22.85889279547,22.2835041485267,22.2835041485267,145529.834912181,0.0,1.0
2016-09-07,47.52,47.8029,47.03,47.33,53510,22.8558626621625,22.9919300768748,22.620185627136,22.7644776893971,111253.52114622,0.0,1.0
2016-09-08,48.48,48.55,46.62,47.52,83235,23.3175972613981,23.3512654092591,22.4229864753791,22.8558626621625,173055.257570653,0.0,1.0
2016-09-09,47.89,48.47,47.8,48.22,31453,23.0338228722846,23.3127875259894,22.9905352536062,23.1925441407718,65394.4496470203,0.0,1.0
2016-09-12,48.45,48.4978,47.65,47.89,46770,23.303168055172,23.3261585904256,22.9183892224757,23.0338228722846,97240.2762849695,0.0,1.0
2016-09-13,47.78,48.44,47.0,48.17,81542,22.9809157827888,23.2983583197633,22.6057564209099,23.1684954637283,169535.313423754,0.0,1.0
2016-09-14,47.62,48.26,47.46,48.16,23739,22.9039600162496,23.2117830824066,22.8270042497103,23.1636857283196,49356.1453651675,0.0,1.0
2016-09-15,47.9,48.22,47.595,47.75,17677,23.0386326076933,23.1925441407718,22.8919356777278,22.9664865765627,36752.541455835,0.0,1.0
2016-09-16,46.62,48.12,46.14,47.98,142392,22.4229864753791,23.1444467866848,22.1921191757613,23.0771104909629,296049.549300179,0.0,1.0
2016-09-19,47.07,47.53,46.2401,46.6,107002,22.6394245687708,22.8606723975712,22.2402646272025,22.4133670045617,222469.618196372,0.0,1.0
2016-09-20,47.52,48.03,47.265,47.41,33479,22.8558626621625,23.1011591680064,22.7332144092406,22.8029555726668,69606.7395711887,0.0,1.0
2016-09-21,47.33,47.8899,47.0,47.49,31991,22.7644776893971,23.0337747749305,22.6057564209099,22.8414334559364,66513.0142961826,0.0,1.0
2016-09-22,48.19,48.28,47.2601,47.47,52396,23.1781149345457,23.221402553224,22.7308576388903,22.831813985119,108937.385422862,0.0,1.0
2016-09-23,47.83,48.12,47.73,47.82,19316,23.0049644598324,23.1444467866848,22.9568671057453,23.0001547244237,40160.2133145278,0.0,1.0
2016-09-26,46.95,47.78,46.89,46.92,56544,22.5817077438664,22.9809157827888,22.5528493314142,22.5672785376403,117561.560450231,0.0,1.0
2016-09-27,47.06,47.4,46.82,47.25,52239,22.6346148333621,22.7981458372581,22.5191811835532,22.7259998061275,108610.964140486,0.0,1.0
2016-09-28,47.41,47.5,46.75,46.86,40568,22.8029555726668,22.8462431913451,22.4855130356923,22.538420125188,84345.5960728808,0.0,1.0
2016-09-29,46.98,47.49,46.85,47.27,65125,22.5961369500925,22.8414334559364,22.5336103897793,22.7356192769449,135402.458692722,0.0,1.0
2016-09-30,47.74,48.0,46.7854,46.92,72988,22.961676841154,23.0867299617803,22.5025394990391,22.5672785376403,151750.551325366,0.0,1.0
2016-10-03,31.24,32.17,31.05,31.97,106664,22.5384088559835,23.2093666100189,22.4013314653742,23.0650746199038,147844.6584802,0.0,1.49999925000037
2016-10-04,30.32,31.37,30.31,31.24,58731,21.8746657014539,22.6321986495584,21.8674511019482,22.5384088559835,81405.7661179089,0.0,1.0
2016-10-05,30.27,30.71,30.25,30.32,76931,21.8385927039252,22.1560350821784,21.8241635049136,21.8746657014539,106632.391636731,0.0,1.0
2016-10-06,30.02,30.25,29.96,30.25,45786,21.6582277162812,21.8241635049136,21.6149401192467,21.8241635049136,63462.9821980654,0.0,1.0
2016-10-07,29.74,30.03,29.63,30.01,44296,21.4562189301201,21.665442315787,21.3768583355567,21.6510131167755,61397.7254935022,0.0,1.0
2016-10-10,29.79,30.06,29.73,29.73,29197,21.4922919276488,21.6870861143043,21.4490043306143,21.4490043306143,40469.3288611566,0.0,1.0
2016-10-11,29.8,29.93,29.64,29.79,68162,21.4995065271546,21.5932963207294,21.3840729350625,21.4922919276488,94477.8708029643,0.0,1.0
2016-10-12,30.17,30.27,29.6314,29.92,51524,21.7664467088676,21.8385927039252,21.3778683794875,21.5860817212237,71416.2996281202,0.0,1.0
2016-10-13,29.7,29.97,29.4936,29.74,97599,21.5716525222122,21.7677584542323,21.4217404319568,21.6007052528818,134374.976465768,0.2,1.0
2016-10-14,30.04,30.28,29.53,29.93,57304,21.8186007329042,21.992917116922,21.4481784168662,21.7387057235626,78896.5424993534,0.0,1.0
2016-10-17,30.16,30.22,29.88,30.16,26865,21.9057589249131,21.9493380209176,21.7023898102256,21.9057589249131,36987.9173224406,0.0,1.0
2016-10-18,30.19,30.87,30.08,30.42,34614,21.9275484729153,22.4214448942993,21.8476534635738,22.0946016742658,47656.7939772551,0.0,1.0
2016-10-19,30.58,30.67,30.22,30.34,29246,22.2108125969444,22.2761812409511,21.9493380209176,22.0364962129265,40266.0945472583,0.0,1.0
2016-10-20,30.79,30.81,30.32,30.6,25371,22.36333943296,22.3778657982948,22.0219698475917,22.2253389622792,34930.967816402,0.0,1.0
2016-10-21,30.85,30.98,30.5,30.54,33054,22.4069185289645,22.5013399036408,22.1527071356051,22.1817598662747,45508.9752159296,0.0,1.0
2016-10-24,31.0,31.23,30.68,31.03,25020,22.5158662689757,22.6829194703261,22.2834444236185,22.5376558169779,34447.7085951037,0.0,1.0
2016-10-25,32.5,32.685,30.613,32.0,126893,23.6053436690874,23.7397125484345,22.2347810997468,23.2421845357168,174707.157744145,0.0,1.0
2016-10-26,33.18,33.72,32.6049,32.62,180677,24.0992400904714,24.4914519545116,23.6815344552685,23.6925018610963,248757.339961533,0.0,1.0
2016-10-27,33.15,33.4,33.05,33.38,121479,24.0774505424691,24.2590301091544,24.004818715795,24.2445037438196,167253.125196827,0.0,1.0
2016-10-28,33.13,33.29,32.895,33.15,47253,24.0629241771343,24.1791350998129,23.8922393844501,24.0774505424691,65058.2563646858,0.0,1.0
2016-10-31,33.02,33.46,32.89,33.1,121126,23.9830291677928,24.3026092051589,23.8886077931164,24.0411346291321,166767.112361732,0.0,1.0
2016-11-01,32.99,33.5677,32.63,33.02,76492,23.9612396197905,24.3808336824869,23.6997650437637,23.9830291677928,105314.713263656,0.0,1.0
2016-11-02,32.68,33.01,32.5,33.01,44169,23.7360809571008,23.9757659851254,23.6053436690874,23.9757659851254,60812.1838903732,0.0,1.0
2016-11-03,32.93,33.01,32.64,32.88,43574,23.9176605237861,23.9757659851254,23.7070282264311,23.881344610449,59992.9837858933,0.0,1.0
2016-11-04,32.75,33.04,32.68,32.9,50120,23.7869232357727,23.9975555331276,23.7360809571008,23.8958709757838,69005.5617420703,0.0,1.0
2016-11-07,33.5,33.57,32.75,33.2,69460,24.3316619358285,24.3825042145004,23.7869232357727,24.1137664558062,95633.0071549125,0.0,1.0
2016-11-08,33.46,33.72,33.35,33.5,59667,24.3026092051589,24.4914519545116,24.2227141958174,24.3316619358285,82149.9372000022,0.0,1.0
2016-11-09,34.8,34.84,33.45,33.55,95612,25.275875682592,25.3049284132617,24.2953460224915,24.3679778491656,131639.261158876,0.0,1.0
2016-11-10,35.83,36.63,34.8344,35.07,122577,26.0239834973354,26.6050381107283,25.3008610309679,25.4719816146121,168764.859171145,0.0,1.0
2016-11-11,36.97,37.18,35.04,35.89,159421,26.8519863214203,27.004513157436,25.4501920666099,26.0675625933399,219491.932531577,0.0,1.0
2016-11-14,37.78,38.11,37.04,37.41,89127,27.4403041174807,27.6799891455052,26.9028286000922,27.1715663587864,122710.668423494,0.0,1.0
2016-11-15,37.48,37.81,36.945,37.5,78606,27.2224086374583,27.4620936654829,26.8338283647518,27.2369350027931,108225.283046632,0.0,1.0
2016-11-16,38.06,38.17,37.16,37.48,70042,27.6436732321682,27.7235682415097,26.9899867921011,27.2224086374583,96434.3087697145,0.0,1.0
2016-11-17,38.05,38.255,37.7701,38.01,50001,27.6364100495008,27.7853052941827,27.4331135666399,27.6073573188311,68841.7217211743,0.0,1.0
2016-11-18,38.47,38.55,37.82,37.83,94595,27.941463721532,27.9995691828713,27.4693568481503,27.4766200308177,130239.048543319,0.0,1.0
2016-11-21,38.25,38.88,37.73,38.56,58229,27.781673702849,28.2392542108959,27.4039882041436,28.0068323655388,80170.0888802677,0.0,1.0
2016-11-22,38.89,38.92,37.9,38.43,50591,28.2465173935633,28.2683069415656,27.5274623094896,27.9124109908624,69654.037791163,0.0,1.0
2016-11-23,39.0,39.2,38.7206,38.75,51180,28.3264124029049,28.4716760562531,28.1234790791774,28.1448328362196,70464.977054253,0.0,1.0
2016-11-25,38.96,39.3002,38.78,39.02,21569,28.2973596722352,28.5444531465805,28.1666223842218,28.3409387682397,29696.3479891205,0.0,1.0
2016-11-28,38.5,38.84,38.27,38.69,83838,27.9632532695343,28.2102014802263,27.7962000681838,28.1012537402151,115428.736738462,0.0,1.0
2016-11-29,38.75,39.38,38.37,38.45,56371,28.1448328362196,28.6024133442665,27.8688318948579,27.9269373561972,77611.9816632531,0.0,1.0
2016-11-30,38.95,39.4,38.445,38.85,68893,28.2900964895678,28.6169397096013,27.9233057648635,28.2174646628937,94852.3576435845,0.0,1.0
2016-12-01,39.48,39.5,38.89,38.89,45416,28.6750451709406,28.6895715362754,28.2465173935633,28.2465173935633,62529.0620925353,0.0,1.0
2016-12-02,39.3,39.565,39.16,39.52,39788,28.5443078829272,28.7367822236136,28.4426233255834,28.7040979016103,54780.3928689844,0.0,1.0
2016-12-05,40.02,40.1,39.36,39.36,54378,29.0672570349808,29.1253624963201,28.5878869789317,28.5878869789317,74868.0055149702,0.0,1.0
2016-12-06,40.93,41.04,39.84,40.04,73694,29.7282066577153,29.8081016670568,28.9365197469674,29.0817834003157,101462.407562253,0.0,1.0
2016-12-07,41.34,41.56,40.73,40.91,46896,30.0259971470792,30.1857871657622,29.582943004367,29.7136802923805,64566.7363019978,0.0,1.0
2016-12-08,42.39,42.63,41.3123,41.55,72806,30.7886313271574,30.9629477111752,30.0058781310904,30.1785239830948,100239.803036576,0.0,1.0
2016-12-09,42.53,42.8499,42.2,42.34,78684,30.8903158845011,31.1226650980316,30.6506308564765,30.7523154138203,108332.673984698,0.0,1.0
2016-12-12,42.12,42.62,41.8121,42.62,66581,30.5925253951372,30.9556845285078,30.3688920008076,30.9556845285078,91669.1800947485,0.0,1.0
2016-12-13,42.62,42.81,41.8201,42.13,56425,30.9556845285078,31.0936849991886,30.3747025469416,30.5997885778047,77686.3292357607,0.0,1.0
2016-12-14,42.57,43.05,42.39,42.55,61672,30.9193686151708,31.2680013832065,30.7886313271574,30.9048422498359,84910.4350310647,0.0,1.0
2016-12-15,42.92,43.27,42.55,42.55,68420,31.1735800085302,31.4277914018896,30.9048422498359,30.9048422498359,94201.1279806954,0.0,1.0
2016-12-16,42.72,43.31,42.52,42.79,111923,31.0283163551819,31.4568441325592,30.8830527018337,31.0791586338538,154096.358476811,0.0,1.0
2016-12-19,43.35,43.68,42.52,42.72,87097,31.4858968632289,31.7255818912534,30.8830527018337,31.0283163551819,119915.750419974,0.0,1.0
2016-12-20,44.15,44.2,43.22,43.22,65257,32.0669514766218,32.1032673899588,31.3914754885525,31.3914754885525,89846.2877614183,0.0,1.0
2016-12-21,45.24,45.43,44.31,44.38,78277,32.8586383873696,32.9966388580505,32.1831623993004,32.2340046779722,107772.313577096,0.0,1.0
2016-12-22,44.77,45.41,44.24,45.41,80497,32.5172688020013,32.9821124927156,32.1323201206285,32.9821124927156,110828.82489129,0.0,1.0
2016-12-23,44.71,45.3492,39.74,44.87,32012,32.4736897059968,32.9379523420978,28.8638879202933,32.5899006286754,44074.3424279162,0.0,1.0
2016-12-27,44.73,45.31,44.53,44.53,27104,32.4882160713316,32.9094806660415,32.3429524179834,32.3429524179834,37316.9741711309,0.0,1.0
2016-12-28,44.69,45.04,44.53,44.78,62389,32.459163340662,32.7133747340214,32.3429524179834,32.5245319846687,85897.6055771355,0.0,1.0
2016-12-29,44.49,45.22,44.12,44.65,74968,32.3138996873138,32.8441120220348,32.0451619286195,32.4301106099924,103216.459550669,0.0,1.0
2016-12-30,44.45,44.69,44.33,44.51,29236,32.2848469566441,32.459163340662,32.1976887646352,32.3284260526486,40252.3264782756,0.0,1.0
2017-01-03,43.99,44.73,43.49,44.43,66058,31.9507405539432,32.4882160713316,31.5875814205726,32.2703205913093,90949.1100869451,0.0,1.0
2017-01-04,44.82,44.95,43.9,43.91,66887,32.5535847153384,32.6480060900147,31.8853719099365,31.8926350926039,92090.4830056236,0.0,1.0
2017-01-05,43.78,44.76,43.21,44.47,86615,31.7982137179276,32.5100056193339,31.3842123058851,32.2993733219789,119252.129495,0.0,1.0
2017-01-06,43.74,43.94,43.59,43.66,39615,31.7691609872579,31.9144246406061,31.6602132472467,31.7110555259186,54542.205275581,0.0,1.0
2017-01-09,43.2,43.44,43.085,43.42,65802,31.3769491232177,31.5512655072356,31.2934225225425,31.5367391419007,90596.6475209839,0.0,1.0
2017-01-10,43.64,43.69,42.86,42.92,129481,31.6965291605838,31.7328450739208,31.1300009125257,31.1735800085302,178270.333996908,0.0,1.0
2017-01-11,44.37,44.45,43.04,43.85,89669,32.2267414953048,32.2848469566441,31.2607382005391,31.8490559965994,123456.897762365,0.0,1.0
2017-01-12,42.68,44.14,42.35,43.87,35141,31.1663168258627,32.2324560612367,30.9253401493741,32.0352933259278,48123.0389968765,0.23,1.0
2017-01-13,43.41,43.895,42.6,42.6,51674,31.6993864435497,32.0535491347527,31.1078982376231,31.1078982376231,70763.7778413988,0.0,1.0
2017-01-17,41.94,43.01,41.89,43.01,64852,30.6259448846458,31.4072935023514,30.589433266996,31.4072935023514,88810.0886436195,0.0,1.0
2017-01-18,42.46,42.49,41.9735,42.08,40090,31.0056657082037,31.0275726787935,30.6504076684712,30.7281774140652,54900.3338944474,0.0,1.0
2017-01-19,42.12,42.69,41.71,42.47,31173,30.7573867081851,31.1736191493927,30.4579914434568,31.0129680317336,42689.1521200202,0.0,1.0
2017-01-20,42.39,42.44,41.82,41.91,65456,30.954549443494,30.9910610611437,30.5383170022863,30.6040379140559,89637.2226339473,0.0,1.0
2017-01-23,42.34,42.48,42.03,42.09,34042,30.9180378258442,31.0202703552636,30.6916657964154,30.7354797375952,46618.0385740778,0.0,1.0
2017-01-24,43.04,43.23,42.14,42.41,56701,31.4292004729413,31.5679446200105,30.771991355245,30.9691540905539,77647.8880556014,0.0,1.0
2017-01-25,43.42,43.79,43.14,43.14,26673,31.7066887670797,31.9768747376881,31.5022237082408,31.5022237082408,36526.7300066499,0.0,1.0
2017-01-26,43.61,43.67,43.27,43.46,25263,31.8454329141489,31.8892468553286,31.5971539141303,31.7358980611995,34595.8377444606,0.0,1.0
2017-01-27,43.42,43.86,42.87,43.85,22440,31.7066887670797,32.0279910023978,31.305060972932,32.0206886788679,30729.944938673,0.0,1.0
2017-01-30,42.09,43.35,41.82,42.94,52780,30.7354797375952,31.65557250237,30.5383170022863,31.3561772376417,72278.3642541515,0.0,1.0
2017-01-31,41.48,42.0,40.91,42.0,77227,30.2900380022677,30.6697588258256,29.8738055610601,30.6697588258256,105756.749455388,0.0,1.0
2017-02-01,41.48,41.85,41.4,41.78,52499,30.2900380022677,30.5602239728762,30.2316194140281,30.5091077081665,71893.55522885,0.0,1.0
2017-02-02,41.18,41.8,40.89,41.2,36229,30.070968296369,30.5237123552264,29.8592009140002,30.0855729434289,49612.9757211757,0.0,1.0
2017-02-03,41.88,41.98,41.22,41.44,24976,30.5821309434661,30.6551541787657,30.1001775904888,30.2608287081479,34202.8121563412,0.0,1.0
2017-02-06,41.15,41.83,41.11,41.72,30820,30.0490613257791,30.5456193258163,30.0198520316593,30.4652937669867,42205.7443409047,0.0,1.0
2017-02-07,40.82,41.47,40.42,41.45,25858,29.8080846492905,30.2827356787378,29.5159917080921,30.2681310316779,35410.6468905617,0.0,1.0
2017-02-08,40.14,40.59,39.72,40.59,29216,29.3115266492533,29.6401312081014,29.004829060995,29.6401312081014,40009.1832142723,0.0,1.0
2017-02-09,40.31,40.705,39.97,40.27,20185,29.4356661492626,29.724107928696,29.187387149244,29.4064568551428,27641.8867463063,0.0,1.0
2017-02-10,40.71,40.76,40.175,40.45,24802,29.7277590904609,29.7642707081107,29.3370847816081,29.537898678682,33964.5318346243,0.0,1.0
2017-02-13,40.82,41.25,40.73,40.89,17179,29.8080846492905,30.1220845610787,29.7423637375208,29.8592009140002,23525.388774575,0.0,1.0
2017-02-14,41.33,41.54,40.465,40.91,31315,30.1805031493184,30.3338519434475,29.5488521639769,29.8738055610601,42883.6107733754,0.0,1.0
2017-02-15,41.7,41.8,41.1,41.38,13095,30.4506891199268,30.5237123552264,30.0125497081293,30.2170147669681,17932.6483499074,0.0,1.0
2017-02-16,41.87,41.9,41.51,41.6,22201,30.5748286199361,30.596735590526,30.3119449728576,30.3776658846272,30402.6518530962,0.0,1.0
2017-02-17,42.07,42.11,41.58,41.8,34842,30.7208750905353,30.7500843846551,30.3630612375673,30.5237123552264,47713.5802831214,0.0,1.0
2017-02-21,42.28,42.45,41.8537,41.95,17732,30.8742238846644,30.9983633846737,30.5629258325823,30.6332472081758,24282.6819809514,0.0,1.0
2017-02-22,42.31,42.47,41.85,41.96,18124,30.8961308552543,31.0129680317336,30.5602239728762,30.6405495317057,24819.4974183828,0.0,1.0
2017-02-23,42.5,42.77,41.9,42.29,23424,31.0348750023235,31.2320377376324,30.596735590526,30.8815262081944,32077.4612407966,0.0,1.0
2017-02-24,42.45,42.58,42.01,42.01,40094,30.9983633846737,31.0932935905632,30.6770611493555,30.6770611493555,54905.8116029927,0.0,1.0
2017-02-27,42.5,42.83,42.265,42.61,35895,31.0348750023235,31.2758516788121,30.8632703993695,31.115200561153,49155.58705765,0.0,1.0
2017-02-28,42.46,43.06,42.2,42.44,71841,31.0056657082037,31.4438051200012,30.8158052964247,30.9910610611437,98381.0148992515,0.0,1.0
2017-03-01,43.51,43.76,42.3753,43.1,38672,31.7724096788493,31.9549677670983,30.9438150279049,31.473014414121,52958.4862151676,0.0,1.0
2017-03-02,42.73,43.63,41.4149,43.39,46624,31.2028284435125,31.8600375612088,30.2424998760877,31.6847817964898,63848.1708030611,0.0,1.0
2017-03-03,42.67,43.27,42.24,42.78,33017,31.1590145023328,31.5971539141303,30.8450145905446,31.2393400611623,45214.3757593657,0.0,1.0
2017-03-06,42.14,42.62,41.75,42.62,14983,30.771991355245,31.122502884683,30.4872007375766,31.122502884683,20518.1267832503,0.0,1.0
2017-03-07,42.15,42.67,42.0,42.0,25727,30.7792936787749,31.1590145023328,30.6697588258256,30.6697588258256,35231.251935706,0.0,1.0
2017-03-08,41.98,42.55,41.89,42.55,42293,30.6551541787657,31.0713866199733,30.589433266996,31.0713866199733,57917.1818757262,0.0,1.0
2017-03-09,41.96,42.66,41.75,42.1,32052,30.6405495317057,31.1517121788028,30.4872007375766,30.7427820611252,43892.8785728319,0.0,1.0
2017-03-10,42.06,42.27,41.6,42.13,45561,30.7135727670053,30.8669215611345,30.3776658846272,30.764689031715,62392.4697571694,0.0,1.0
2017-03-13,42.51,42.99,42.18,42.24,24434,31.0421773258535,31.3926888552915,30.8012006493648,30.8450145905446,33460.5826484641,0.0,1.0
2017-03-14,43.09,43.26,42.21,42.24,31916,31.465712090591,31.5898515906003,30.8231076199547,30.8450145905446,43706.6364822945,0.0,1.0
2017-03-15,42.66,43.55,42.55,43.31,34255,31.1517121788028,31.8016189729691,31.0713866199733,31.6263632082501,46909.7265541107,0.0,1.0
2017-03-16,43.11,43.25,42.4,42.4,34167,31.480316737651,31.5825492670704,30.9618517670239,30.9618517670239,46789.2169661158,0.0,1.0
2017-03-17,43.82,43.92,42.79,42.91,71613,31.998781708278,32.0718049435776,31.2466423846923,31.3342702670518,98068.7855121743,0.0,1.0
2017-03-20,43.07,43.86,43.01,43.76,20159,31.4511074435311,32.0279910023978,31.4072935023514,31.9549677670983,27606.2816407625,0.0,1.0
2017-03-21,41.97,43.55,41.7,43.05,85377,30.6478518552357,31.8016189729691,30.4506891199268,31.4365027964712,116917.580616269,0.0,1.0
2017-03-22,41.09,42.23,40.78,41.85,45045,30.0052473845994,30.8377122670146,29.7788753551706,30.5602239728762,61685.8453548361,0.0,1.0
2017-03-23,41.29,41.89,40.7,40.75,28574,30.1512938551985,30.589433266996,29.720456766931,29.7569683845808,39130.0109927648,0.0,1.0
2017-03-24,41.66,42.23,41.195,41.48,21981,30.421479825807,30.8377122670146,30.0819217816639,30.2900380022677,30101.3778831092,0.0,1.0
2017-03-27,42.2,42.26,41.06,41.06,29906,30.8158052964247,30.8596192376045,29.9833404140095,29.9833404140095,40954.0879383225,0.0,1.0
2017-03-28,42.71,42.825,41.5108,42.03,31535,31.1882237964526,31.2722005170471,30.31252915874,30.6916657964154,43184.8847433625,0.0,1.0
2017-03-29,43.12,43.22,42.42,42.53,34938,31.4876190611809,31.5606422964805,30.9764564140838,31.0567819729134,47845.0452882067,0.0,1.0
2017-03-30,44.52,44.655,42.72,43.25,42729,32.5099443553751,32.6085257230295,31.1955261199826,31.5825492670704,58514.252107155,0.0,1.0
2017-03-31,44.04,44.6099,43.82,44.48,89895,32.1594328259371,32.5755922439094,31.998781708278,32.4807350612553,123104.652418093,0.0,1.0
2017-04-03,43.06,44.15,42.86,43.89,35781,31.4438051200012,32.2397583847666,31.297758649402,32.0498979729877,48999.4723641113,0.0,1.0
2017-04-04,43.16,43.52,40.62,42.46,118049,31.5168283553008,31.7797120023793,29.6620381786913,31.0056657082037,161659.50401361,0.0,1.0
2017-04-05,41.8,43.78,41.65,43.46,154147,30.5237123552264,31.9695724141582,30.414177502277,31.7358980611995,211093.08477993,0.0,1.0
2017-04-06,42.39,42.639,41.42,41.75,117409,30.954549443494,31.1363772993899,30.246224061088,30.4872007375766,160783.070646375,0.0,1.0
2017-04-07,42.31,42.38,41.92,42.22,32319,30.8961308552543,30.947247119964,30.6113402375859,30.8304099434847,44258.5156182251,0.0,1.0
2017-04-10,42.05,43.3,41.82,42.53,100783,30.7062704434754,31.6190608847202,30.5383170022863,31.0567819729134,138014.975078176,0.0,1.0
2017-04-11,42.82,42.83,41.55,41.68,45026,31.4365027964712,31.4438443431308,30.5041263707001,30.5995664772751,61330.4009190368,0.23,1.0
2017-04-12,42.87,42.88,42.3,42.77,66353,31.4732105297693,31.4805520764289,31.0547423701712,31.3997950631731,90380.1379687479,0.0,1.0
2017-04-13,41.1,42.58,41.08,42.55,37151,30.1737567710174,31.2603056766404,30.1590736776982,31.2382810366616,50603.7783623493,0.0,1.0
2017-04-17,41.81,41.85,40.84,41.41,29840,30.6950065838501,30.7243727704886,29.9828765578674,30.4013447174655,40645.3862973406,0.0,1.0
2017-04-18,41.74,41.8,41.39,41.39,23609,30.6436157572328,30.6876650371905,30.3866616241463,30.3866616241463,32158.0738972491,0.0,1.0
2017-04-19,41.99,42.17,41.74,41.75,32622,30.8271544237232,30.9593022635962,30.6436157572328,30.6509573038924,44434.7785453031,0.0,1.0
2017-04-20,43.0,43.0,42.1,42.1,40486,31.5686506363443,31.5686506363443,30.9079114369789,30.9079114369789,55146.4178831813,0.0,1.0
2017-04-21,43.05,43.48,42.79,42.79,85628,31.6053583696423,31.9210448760058,31.4144781564924,31.4144781564924,116634.823655117,0.0,1.0
2017-04-24,44.09,44.14,43.56,43.75,66838,32.3688792222423,32.4055869555404,31.9797772492827,32.1192666358154,91040.7617071599,0.0,1.0
2017-04-25,44.12,44.96,43.95,44.18,97748,32.3909038622212,33.0075937816288,32.2660975690077,32.4349531421788,133143.606561409,0.0,1.0
2017-04-26,44.06,44.66,43.96,44.43,66129,32.3468545822635,32.7873473818404,32.2734391156673,32.6184918086692,90075.0251493577,0.0,1.0
2017-04-27,43.08,44.07,42.89,44.07,28641,31.6273830096212,32.3541961289231,31.4878936230885,32.3541961289231,39012.2154471224,0.0,1.0
2017-04-28,42.75,43.33,42.41,42.99,74717,31.3851119698539,31.8109216761116,31.135499383427,31.5613090896847,101772.832707051,0.0,1.0
2017-05-01,43.3,43.545,42.54,43.11,29635,31.7888970361327,31.9687649292933,31.230939490002,31.6494076496,40366.1535831665,0.0,1.0
2017-05-02,43.27,44.35,43.01,44.35,28294,31.7668723961539,32.5597594353923,31.5759921830039,32.5597594353923,38539.5629992277,0.0,1.0
2017-05-03,43.61,43.65,42.9,43.02,29641,32.0164849825808,32.0458511692192,31.4952351697481,31.5833337296635,40374.3262479716,0.0,1.0
2017-05-04,43.78,43.97,43.08,43.9,26472,32.1412912757942,32.2807806623269,31.6273830096212,32.2293898357096,36057.7971200805,0.0,1.0
2017-05-05,43.79,43.84,43.46,43.61,40735,32.1486328224539,32.1853405557519,31.9063617826866,32.0164849825808,55485.5834725927,0.0,1.0
2017-05-08,44.01,44.24,43.75,43.77,23736,32.3101468489654,32.4790024221365,32.1192666358154,32.1339497291346,32331.061968957,0.0,1.0
2017-05-09,43.81,44.4,43.37,44.07,40249,32.1633159157731,32.5964671686904,31.84028786275,32.3541961289231,54823.5976233801,0.0,1.0
2017-05-10,43.45,43.715,43.14,43.71,28699,31.899020236027,32.0935712225067,31.6714322895789,32.0899004491769,39091.2178735716,0.0,1.0
2017-05-11,42.82,43.4,42.8,43.35,22440,31.4365027964712,31.8623125027289,31.421819703152,31.8256047694308,30565.7663710564,0.0,1.0
2017-05-12,41.48,42.64,41.42,42.64,46321,30.4527355440828,31.3043549565981,30.4086862641251,31.3043549565981,63094.3344061365,0.0,1.0
2017-05-15,42.74,42.81,41.6,41.6,27810,31.3777704231943,31.4291612498116,30.5408341039982,30.5408341039982,37880.3013716167,0.0,1.0
2017-05-16,42.68,43.1,42.16,43.1,19245,31.3337211432366,31.6420661029404,30.9519607169366,31.6420661029404,26213.8223623432,0.0,1.0
2017-05-17,40.69,42.27,40.23,41.79,48312,29.8727533579732,31.0327177301924,29.5350422116309,30.6803234905309,65806.2970106274,0.0,1.0
2017-05-18,41.02,41.66,40.44,40.57,35899,30.1150243977405,30.5848833839559,29.6892146914828,29.7846547980578,48898.415639686,0.0,1.0
2017-05-19,40.73,41.47,40.56,41.04,33678,29.9021195446117,30.4453939974232,29.7773132513982,30.1297074910597,45873.1675509999,0.0,1.0
2017-05-22,40.81,41.2,40.28,41.15,65547,29.9608519178886,30.2471722376136,29.571749944929,30.2104645043155,89282.2766632635,0.0,1.0
2017-05-23,41.37,41.56,40.4717,40.93,44586,30.371978530827,30.5114679173597,29.7124873943938,30.048950477804,60731.0721666632,0.0,1.0
2017-05-24,41.02,41.45,40.84,41.45,58972,30.1150243977405,30.430710904104,29.9828765578674,30.430710904104,80326.39814768,0.0,1.0
2017-05-25,40.64,41.67,40.49,41.12,30482,29.8360456246751,30.5922249306155,29.7259224247809,30.1884398643367,41519.8614314859,0.0,1.0
2017-05-26,40.82,40.94,40.1,40.75,26232,29.9681934645482,30.0562920244636,29.4396021050559,29.9168026379309,35730.8905278766,0.0,1.0
2017-05-30,40.5,40.99,40.08,40.52,20275,29.7332639714405,30.0929997577617,29.4249190117367,29.7479470647598,27616.7964872179,0.0,1.0
2017-05-31,40.2,40.5,39.7,40.5,63646,29.5130175716521,29.7332639714405,29.1459402386713,29.7332639714405,86692.9040308492,0.0,1.0
2017-06-01,41.1,41.14,39.98,40.15,24343,30.1737567710174,30.2031229576559,29.3515035451406,29.476309838354,33157.8632250725,0.0,1.0
2017-06-02,41.33,42.42,40.91,40.99,55029,30.3426123441886,31.1428409300866,30.0342673844847,30.0929997577617,74955.5952599314,0.0,1.0
2017-06-05,40.77,41.5,40.1812,41.5,20306,29.9314857312501,30.467418637402,29.499215463932,30.467418637402,27659.0219220442,0.0,1.0
2017-06-06,40.58,40.86,40.23,40.33,26531,29.7919963447175,29.9975596511867,29.5350422116309,29.6084576782271,36138.1616573305,0.0,1.0
2017-06-07,40.69,41.1,40.36,41.1,21843,29.8727533579732,30.1737567710174,29.6304823182059,30.1737567710174,29752.5862229494,0.0,1.0
2017-06-08,41.71,42.05,40.95,41.1,45416,30.6215911172539,30.8712037036809,30.0636335711232,30.1737567710174,61861.6241313681,0.0,1.0
2017-06-09,43.2,43.8,41.89,42.03,51609,31.7154815695366,32.1559743691135,30.753738957127,30.8565206103616,70297.1763210271,0.0,1.0
2017-06-12,42.73,43.56,42.02,43.16,33043,31.3704288765347,31.9797772492827,30.849179063702,31.6861153828981,45008.2271924606,0.0,1.0
2017-06-13,42.72,42.96,42.04,42.73,15786,31.3630873298751,31.5392844497058,30.8638621570212,31.3704288765347,21502.2811022057,0.0,1.0
2017-06-14,42.67,42.79,41.83,42.33,27936,31.326379596577,31.4144781564924,30.7096896771693,31.0767670101501,38051.9273325237,0.0,1.0
2017-06-15,42.34,42.71,42.13,42.13,32600,31.0841085568097,31.3557457832154,30.9299360769578,30.9299360769578,44404.8121076844,0.0,1.0
2017-06-16,42.31,42.525,41.64,42.05,80486,31.0620839168308,31.2199271700126,30.5702002906366,30.8712037036809,109630.84991715,0.0,1.0
2017-06-19,42.14,42.785,41.87,42.55,41112,30.9372776236174,31.4108073831626,30.7390558638078,31.2382810366616,55999.0992445129,0.0,1.0
2017-06-20,40.98,42.625,40.93,42.16,27094,30.0856582111021,31.2933426366087,30.048950477804,30.9519607169366,36905.0300382086,0.0,1.0
2017-06-21,40.76,41.36,40.62,41.12,66139,29.9241441845905,30.3646369841674,29.8213625313559,30.1884398643367,90088.6462573664,0.0,1.0
2017-06-22,40.42,41.5,40.02,40.75,19710,29.6745315981636,30.467418637402,29.380869731779,29.9168026379309,26847.2038847381,0.0,1.0
2017-06-23,41.5,41.92,40.41,40.41,87930,30.467418637402,30.7757635971059,29.667190051504,29.667190051504,119770.402718672,0.0,1.0
2017-06-26,42.0,42.2,40.03,41.44,50890,30.8344959703828,30.9813269035751,29.3882112784386,30.4233693574443,69317.8186552165,0.0,1.0
2017-06-27,42.39,42.65,41.8,42.0,52756,31.1208162901078,31.3116965032578,30.6876650371905,30.8344959703828,71859.5174096011,0.0,1.0
2017-06-28,43.33,43.71,42.52,42.59,33071,31.8109216761116,32.0899004491769,31.2162563966828,31.2676472233001,45046.3662948844,0.0,1.0
2017-06-29,43.68,43.81,43.22,43.81,35387,32.0678758091981,32.1633159157731,31.7301646628558,32.1633159157731,48201.0149096512,0.0,1.0
2017-06-30,42.91,43.91,42.68,43.91,28624,31.5025767164077,32.2367313823692,31.3337211432366,32.2367313823692,38989.059563508,0.0,1.0
2017-07-03,44.03,44.4,43.04,43.04,19192,32.3248299422846,32.5964671686904,31.5980168229827,31.5980168229827,26141.6304898982,0.0,1.0
2017-07-05,43.64,44.01,42.91,44.01,13898,32.0385096225596,32.3101468489654,31.5025767164077,32.3101468489654,18930.6159102024,0.0,1.0
2017-07-06,43.73,44.01,43.5,43.64,48773,32.1045835424962,32.3101468489654,31.935727969325,32.0385096225596,66434.2300898187,0.0,1.0
2017-07-07,44.4,44.54,43.785,43.89,179496,32.5964671686904,32.699248821925,32.144962049124,32.22204828905,244493.440309231,0.0,1.0
2017-07-10,43.11,44.2461,43.08,44.12,22751,31.6494076496,32.4834807655989,31.6273830096212,32.3909038622212,30989.3828301205,0.0,1.0
2017-07-11,42.51,43.11,42.13,42.2,25340,31.2089148500231,31.6494076496,30.9299360769578,30.9813269035751,34515.8876935192,0.0,1.0
2017-07-12,43.02,43.23,42.42,42.42,19908,31.5833337296635,31.7375062095154,31.1428409300866,31.1428409300866,27116.9018233062,0.0,1.0
2017-07-13,42.91,42.96,42.64,42.92,44264,31.6714322895789,31.7083367783805,31.47214805005,31.6788131873392,59971.0244435318,0.23,1.0
2017-07-14,42.41,42.91,42.29,42.39,51101,31.3023874015623,31.6714322895789,31.2138166284384,31.2876256060417,69234.125250518,0.0,1.0
2017-07-17,42.0,42.61,42.0,42.19,35897,30.9997705933888,31.450005356769,30.9997705933888,31.1400076508351,48635.0050707,0.0,1.0
2017-07-18,41.81,42.025,41.56,41.65,20200,30.8595335359425,31.0182228377896,30.6750110919342,30.7414391717772,27367.9444641095,0.0,1.0
2017-07-19,41.72,42.15,41.49,41.99,28568,30.7931054560995,31.1104840597937,30.6233448076119,30.9923896956285,38705.3186856773,0.0,1.0
2017-07-20,41.74,41.93,41.555,41.71,15366,30.8078672516202,30.9481043090665,30.6713206430541,30.7857245583392,20818.6056750251,0.0,1.0
2017-07-21,41.55,42.23,41.25,42.23,34025,30.6676301941739,31.1695312418764,30.446203261364,31.1695312418764,46098.7282371944,0.0,1.0
2017-07-24,41.7,41.75,40.62,41.51,30877,30.7783436605789,30.8152481493805,29.9812067024632,30.6381066031326,41833.664416748,0.0,1.0
2017-07-25,42.5,43.74,40.9,41.75,147484,31.3688154814053,32.2840468036863,30.1878718397524,30.8152481493805,199818.51095766,0.0,1.0
2017-07-26,41.51,43.1,41.292,42.49,34749,30.6381066031326,31.8116693470252,30.4772030319574,31.361434583645,47079.6387219476,0.0,1.0
2017-07-27,41.96,42.46,41.2979,41.57,34891,30.9702470023475,31.339291890364,30.481557761636,30.6823919896946,47272.0272424378,0.0,1.0
2017-07-28,41.35,42.01,41.25,42.01,36938,30.5200122389673,31.0071514911491,30.446203261364,31.0071514911491,50045.4026047167,0.0,1.0
2017-07-31,42.0,42.5,41.34,41.7,44580,30.9997705933888,31.3688154814053,30.512631341207,30.7783436605789,60399.1566440595,0.0,1.0
2017-08-01,41.56,42.36,41.56,42.36,35708,30.6750110919342,31.2654829127607,30.6750110919342,31.2654829127607,48378.938659625,0.0,1.0
2017-08-02,41.19,41.56,40.81,41.36,22351,30.401917874802,30.6750110919342,30.1214437599094,30.5273931367276,30282.2240949164,0.0,1.0
2017-08-03,41.57,41.73,40.52,40.95,45446,30.6823919896946,30.8004863538599,29.9073977248599,30.2247763285541,61572.455649303,0.0,1.0
2017-08-04,41.34,41.93,41.27,41.43,13060,30.512631341207,30.9481043090665,30.4609650568847,30.5790594210499,17694.3244901619,0.0,1.0
2017-08-07,40.71,41.33,40.59,41.33,17019,30.0476347823061,30.5052504434466,29.9590640091822,30.5052504434466,23058.1706353802,0.0,1.0
2017-08-08,40.88,41.8,40.4817,40.53,24678,30.1731100442318,30.8521526381822,29.8791288864378,29.9147786226202,33434.9571032324,0.0,1.0
2017-08-09,39.8,40.76,39.77,40.76,44127,29.375973086116,30.0845392711078,29.3538303928351,30.0845392711078,59785.4101667209,0.0,1.0
2017-08-10,39.34,39.9,39.11,39.64,36046,29.0364517891408,29.4497820637193,28.8666911406532,29.2578787219508,48836.8775323413,0.0,1.0
2017-08-11,38.54,39.64,38.28,39.55,30307,28.4459799683144,29.2578787219508,28.2540766265458,29.1914506421078,41061.4006373152,0.0,1.0
2017-08-14,40.59,40.75,39.02,39.02,152713,29.9590640091822,30.0771583733475,28.8002630608103,28.8002630608103,206903.014997404,0.0,1.0
2017-08-15,39.17,40.692,39.17,40.68,20524,28.9109765272152,30.0343491663375,28.9109765272152,30.0254920890251,27806.915454524,0.0,1.0
2017-08-16,39.47,40.43,39.11,39.935,38137,29.1324034600251,29.8409696450169,28.8666911406532,29.4756152058805,51669.8662389973,0.0,1.0
2017-08-17,38.44,39.31,38.23,39.21,28874,28.3721709907111,29.0143090958598,28.2171721377441,28.9405001182565,39119.9023988464,0.0,1.0
2017-08-18,39.09,39.4661,38.14,38.16,42895,28.8519293451326,29.1295249098986,28.1507440579012,28.1655058534218,58116.2365241573,0.0,1.0
2017-08-21,39.33,39.61,38.505,38.92,26185,29.0290708913805,29.2357360286698,28.4201468261532,28.7264540832069,35476.7141481539,0.0,1.0
2017-08-22,38.86,39.4,38.78,39.4,34027,28.682168696645,29.0807371757028,28.6231215145623,29.0807371757028,46101.437934666,0.0,1.0
2017-08-23,39.16,39.5,38.58,38.63,36641,28.9035956294549,29.1545461533061,28.4755035593557,28.5124080481574,49643.0125301701,0.0,1.0
2017-08-24,39.17,39.34,39.03,39.24,17325,28.9109765272152,29.0364517891408,28.8076439585706,28.9626428115375,23472.7543485494,0.0,1.0
2017-08-25,39.37,39.49,38.55,38.55,17645,29.0585944824218,29.1471652555458,28.4533608660747,28.4533608660747,23906.3059440204,0.0,1.0
2017-08-28,39.12,39.28,38.57,38.92,20132,28.8740720384136,28.9921664025788,28.4681226615954,28.7264540832069,27275.8147500719,0.0,1.0
2017-08-29,38.98,39.18,38.45,38.68,22431,28.7707394697689,28.9183574249755,28.3795518884714,28.549312536959,30390.6119937842,0.0,1.0
2017-08-30,39.26,40.19,38.91,38.97,38974,28.9774046070582,29.6638280987689,28.7190731854466,28.7633585720086,52803.8746309012,0.0,1.0
2017-08-31,39.0,39.65,38.97,39.31,26380,28.7855012652896,29.2652596197111,28.7633585720086,29.0143090958598,35740.909651644,0.0,1.0
2017-09-01,39.19,39.22,38.89,38.9,10575,28.9257383227359,28.9478810160169,28.704311389926,28.7116922876863,14327.5253815821,0.0,1.0
2017-09-05,38.34,38.88,38.29,38.88,27060,28.2983620131078,28.6969304921656,28.2614575243061,28.6969304921656,36662.20679202,0.0,1.0
2017-09-06,38.36,38.73,38.2975,38.4,39352,28.3131238086284,28.5862170257607,28.2669931976264,28.3426473996697,53316.0074530514,0.0,1.0
2017-09-07,37.33,38.12,37.1,38.12,51857,27.5528913393144,28.1359822623805,27.3831306908268,28.1359822623805,70258.3908948181,0.0,1.0
2017-09-08,38.29,38.91,37.49,37.55,46609,28.2614575243061,28.7190731854466,27.6709857034797,27.7152710900416,63148.1447290931,0.0,1.0
2017-09-11,39.0,39.19,38.48,38.48,23495,28.7855012652896,28.9257383227359,28.4016945817524,28.4016945817524,31832.1710487254,0.0,1.0
2017-09-12,39.57,39.69,38.61,38.61,18263,29.2062124376284,29.2947832107524,28.4976462526367,28.4976462526367,24743.6024627739,0.0,1.0
2017-09-13,39.8,40.0,38.0167,39.27,28300,29.375973086116,29.5235910413227,28.0597375885163,28.9847855048185,38342.2192244703,0.0,1.0
2017-09-14,39.29,39.87,38.88,39.87,38277,28.9995473003392,29.4276393704384,28.6969304921656,29.4276393704384,51859.5450620158,0.0,1.0
2017-09-15,40.01,40.46,39.35,39.38,117111,29.530971939083,29.8631123382979,29.0438326869012,29.0659753801822,158667.690303779,0.0,1.0
2017-09-18,40.75,41.035,40.0,40.0,33176,30.0771583733475,30.2875139595169,29.5235910413227,29.5235910413227,44948.4616604602,0.0,1.0
2017-09-19,40.94,41.02,40.31,40.31,50201,30.2173954307937,30.2764426128764,29.7523988718929,29.7523988718929,68014.7613882556,0.0,1.0
2017-09-20,41.54,41.86,40.84,40.84,35165,30.6602492964136,30.8964380247442,30.1435864531904,30.1435864531904,47643.2557960599,0.0,1.0
2017-09-21,41.5,41.68,41.25,41.52,43062,30.6307257053723,30.7635818650582,30.446203261364,30.6454875008929,58342.4962630437,0.0,1.0
2017-09-22,42.3,42.61,41.43,41.46,49613,31.2211975261987,31.450005356769,30.5790594210499,30.6012021143309,67218.1103315775,0.0,1.0
2017-09-25,42.72,42.78,42.12,42.3,39161,31.5311952321326,31.5754806186946,31.0883413665128,31.2211975261987,53057.2313445046,0.0,1.0
2017-09-26,42.82,43.19,42.7,42.71,37059,31.6050042097359,31.8780974268681,31.5164334366119,31.5238143343723,50209.3393017542,0.0,1.0
2017-09-27,43.79,44.24,42.35,43.0,77754,32.320951292488,32.6530916917029,31.2581020150004,31.7378603694219,105344.908607048,0.0,1.0
2017-09-28,44.2,44.27,43.24,44.2,31240,32.6235681006615,32.6752343849839,31.9150019156698,32.6235681006615,42325.4745078605,0.0,1.0
2017-09-29,43.64,44.5,43.53,44.31,47372,32.210237826083,32.8449950334715,32.1290479507194,32.7047579760252,64181.8943145444,0.0,1.0
2017-10-02,44.04,44.1556,43.46,43.78,32828,32.5054737364962,32.5907969146057,32.0773816663971,32.3135703947276,44476.9743003856,0.0,1.0
2017-10-03,44.25,44.33,43.6,44.27,23093,32.6604725894632,32.7195197715458,32.1807142350417,32.6752343849839,31287.5218569149,0.0,1.0
2017-10-04,43.52,44.24,43.42,44.24,31895,32.1216670529591,32.6530916917029,32.0478580753557,32.6530916917029,43212.9004298402,0.0,1.0
2017-10-05,44.15,44.38,43.73,43.74,27090,32.5866636118599,32.7564242603475,32.276665905926,32.2840468036863,36702.8522540954,0.0,1.0
2017-10-06,44.0,44.33,43.875,44.33,24156,32.4759501454549,32.7195197715458,32.3836889234508,32.7195197715458,32727.7260631203,0.0,1.0
2017-10-09,43.52,44.33,43.485,44.24,38443,32.1216670529591,32.7195197715458,32.0958339107979,32.6530916917029,52084.4499521664,0.0,1.0
2017-10-10,43.86,44.26,43.67,43.8,53046,32.3726175768103,32.6678534872235,32.232380519364,32.3283321902483,71869.3060417403,0.0,1.0
2017-10-11,43.73,44.48,43.3876,43.58,39553,32.276665905926,32.8302332379508,32.0239439666123,32.165952439521,53588.3320489566,0.0,1.0
2017-10-12,43.35,43.65,43.19,43.65,27914,32.165952439521,32.3885541865073,32.047231507795,32.3885541865073,37619.6508489901,0.23,1.0
2017-10-13,43.48,43.7036,43.29,43.35,30908,32.2624131965484,32.4283256986356,32.1214320901238,32.165952439521,41654.6596131183,0.0,1.0
2017-10-16,43.69,44.445,43.49,43.49,23348,32.4182344194388,32.9784488160211,32.2698332547813,32.2698332547813,31466.0603289468,0.0,1.0
2017-10-17,43.36,43.86,43.195,43.71,16339,32.1733724977539,32.5443754093978,32.0509415369114,32.4330745359046,22020.0428179999,0.0,1.0
2017-10-18,44.17,44.26,43.07,43.27,51470,32.7743972146169,32.8411777387128,31.9581908090005,32.106591973658,69366.0324280833,0.0,1.0
2017-10-19,43.91,44.36,43.75,44.04,34785,32.5814757005621,32.9153783210416,32.4627547688361,32.6779364575895,46879.6859920513,0.0,1.0
2017-10-20,44.5,44.78,43.99,44.43,30297,33.0192591363019,33.2270207668224,32.6408361664252,32.9673187286717,40831.2159408128,0.0,1.0
2017-10-23,43.56,44.5,43.47,44.5,20054,32.3217736624115,33.0192591363019,32.2549931383156,33.0192591363019,27026.7420694148,0.0,1.0
2017-10-24,44.1,44.36,43.74,43.74,23470,32.7224568069868,32.9153783210416,32.4553347106032,32.4553347106032,31630.4795237442,0.0,1.0
2017-10-25,43.71,44.26,43.54,44.26,25704,32.4330745359046,32.8411777387128,32.3069335459457,32.8411777387128,34641.2375661833,0.0,1.0
2017-10-26,44.19,44.39,43.82,43.82,27939,32.7892373310827,32.9376384957402,32.5146951764662,32.5146951764662,37653.3433069403,0.0,1.0
2017-10-27,44.46,44.869,43.5785,44.2,25784,32.9895789033704,33.293059285095,32.3355007701423,32.7966573893156,34749.0534316242,0.0,1.0
2017-10-30,43.07,44.31,42.8,44.31,18928,31.9581908090005,32.8782780298772,31.7578492367128,32.8782780298772,25509.2337633332,0.0,1.0
2017-10-31,43.17,44.03,42.79,43.45,36503,32.0323913913293,32.6705163993567,31.7504291784799,32.2401530218498,49195.031702396,0.0,1.0
2017-11-01,42.0,42.15,40.25,41.66,72615,31.1642445780827,31.2755454515758,29.8657343873292,30.9119625981649,97863.1133624492,0.0,1.0
2017-11-02,43.0,43.33,41.99,41.99,30717,31.9062504013703,32.1511123230553,31.1568245198498,31.1568245198498,41397.249234378,0.0,1.0
2017-11-03,43.15,43.3,42.025,43.02,27550,32.0175512748635,32.1288521483566,31.1827947236649,31.9210905178361,37129.0886612336,0.0,1.0
2017-11-06,42.81,43.26,42.66,43.15,28163,31.7652692949457,32.0991719154251,31.6539684214525,32.0175512748635,37955.227730175,0.0,1.0
2017-11-07,41.81,42.82,41.41,42.82,34813,31.023263471658,31.7726893531786,30.7264611423429,31.7726893531786,46917.4215449556,0.0,1.0
2017-11-08,41.7,41.92,41.3,41.51,50115,30.9416428310964,31.1048841122197,30.6448405017813,30.8006617246717,67539.9012071768,0.0,1.0
2017-11-09,41.79,41.85,40.8426,40.8426,25101,31.0084233551922,31.0529437045895,30.3054470382095,30.3054470382095,33828.575480422,0.0,1.0
2017-11-10,41.735,42.08,41.59,41.86,13960,30.9676130349114,31.2236050439457,30.8600221905347,31.0603637628224,18813.8685194491,0.0,1.0
2017-11-13,42.06,42.18,41.33,41.33,11938,31.2087649274799,31.2978056262744,30.6671006764799,30.6671006764799,16088.8225204286,0.0,1.0
2017-11-14,42.81,42.87,42.28,42.28,19912,31.7652692949457,31.8097896443429,31.3720062086032,31.3720062086032,26835.3689082571,0.0,1.0
2017-11-15,42.44,42.89,42.28,42.31,31750,31.4907271403292,31.8246297608087,31.3720062086032,31.3942663833018,42789.4215968845,0.0,1.0
2017-11-16,42.77,43.5,42.32,42.47,33023,31.7355890620142,32.2772533130142,31.4016864415347,31.5129873150279,44505.0415557139,0.0,1.0
2017-11-17,42.72,43.13,42.11,42.52,32657,31.6984887708498,32.0027111583978,31.2458652186443,31.5500876061923,44011.7839713214,0.0,1.0
2017-11-20,43.41,43.45,42.71,42.77,24667,32.2104727889183,32.2401530218498,31.6910687126169,31.7355890620142,33243.6744104047,0.0,1.0
2017-11-21,43.9,44.08,43.51,43.52,25484,32.5740556423293,32.707616690521,32.2846733712471,32.2920934294799,34344.7439362205,0.0,1.0
2017-11-22,43.62,44.18,43.5,43.9,19618,32.3662940118087,32.7818172728498,32.2772533130142,32.5740556423293,26439.1456027616,0.0,1.0
2017-11-24,43.03,43.8,42.5243,43.77,24852,31.928510576069,32.4998550600005,31.5532782312324,32.4775948853019,33492.9985992369,0.0,1.0
2017-11-27,43.77,43.93,42.63,43.04,30302,32.4775948853019,32.5963158170279,31.6317082467539,31.9359306343019,40837.9544324029,0.0,1.0
2017-11-28,45.75,45.92,43.65,43.78,53309,33.9467664154115,34.0729074053704,32.3885541865073,32.4850149435347,71844.4496349075,0.0,1.0
2017-11-29,47.0,47.41,45.22,46.03,58402,34.8742736945211,35.178496082069,33.553503329069,34.154528045932,78708.2771685432,0.0,1.0
2017-11-30,45.69,47.24,45.47,47.14,39981,33.9022460660142,35.0523550921101,33.7390047848909,34.9781545097814,53882.3264524422,0.0,1.0
2017-12-01,45.48,45.7582,43.6601,45.69,48199,33.7464248431238,33.9528508631624,32.3960484453225,33.9022460660142,64957.7112298657,0.0,1.0
2017-12-04,45.71,46.87,45.67,46.14,30978,33.91708618248,34.7778129374937,33.8874059495485,34.2361486864937,41748.9984953791,0.0,1.0
2017-12-05,44.62,45.8,44.55,45.8,39412,33.1082998350964,33.9838667065759,33.0563594274663,33.9838667065759,53115.4861094932,0.0,1.0
2017-12-06,44.44,45.6,44.18,44.52,16669,32.9747387869046,33.8354655419183,32.7818172728498,33.0340992527676,22464.7832629439,0.0,1.0
2017-12-07,44.26,44.91,44.03,44.26,33705,32.8411777387128,33.3234815238498,32.6705163993567,32.8411777387128,45424.1718085982,0.0,1.0
2017-12-08,43.6,44.55,43.5,44.55,21753,32.351453895343,33.0563594274663,32.2772533130142,33.0563594274663,29316.4815117174,0.0,1.0
2017-12-11,43.21,44.59,42.98,43.67,19403,32.0620716242608,33.0860396603978,31.8914102849046,32.4033943029731,26149.3904643889,0.0,1.0
2017-12-12,43.71,44.8,43.21,43.44,24105,32.4330745359046,33.2418608832882,32.0620716242608,32.2327329636169,32486.2679556819,0.0,1.0
2017-12-13,43.49,44.6,43.29,43.8,24943,32.2698332547813,33.0934597186306,32.1214320901238,32.4998550600005,33615.6391461761,0.0,1.0
2017-12-14,42.43,43.74,42.28,43.61,43925,31.4833070820964,32.4553347106032,31.3720062086032,32.3588739535758,59197.6486186818,0.0,1.0
2017-12-15,43.51,44.19,42.3,42.43,78753,32.2846733712471,32.7892373310827,31.386846325069,31.4833070820964,106135.285638408,0.0,1.0
2017-12-18,43.96,44.54,43.25,43.9,40458,32.6185759917265,33.0489393692334,32.0917518571923,32.5740556423293,54525.1785501339,0.0,1.0
2017-12-19,43.35,44.08,43.06,44.08,20235,32.165952439521,32.707616690521,31.9507707507676,32.707616690521,27270.6754649751,0.0,1.0
2017-12-20,43.05,43.91,42.74,43.91,17986,31.9433506925347,32.5814757005621,31.7133288873156,32.5814757005621,24239.7019477658,0.0,1.0
2017-12-21,43.4,43.66,43.2,43.2,12068,32.2030527306854,32.3959742447402,32.0546515660279,32.0546515660279,16264.0233017701,0.0,1.0
2017-12-22,43.07,43.82,43.0,43.65,20382,31.9581908090005,32.5146951764662,31.9062504013703,32.3885541865073,27468.7871177228,0.0,1.0
2017-12-26,42.63,43.12,42.34,42.79,17531,31.6317082467539,31.9952911001649,31.4165265580005,31.7504291784799,23626.4992130703,0.0,1.0
2017-12-27,42.22,42.86,42.21,42.64,15459,31.327485859206,31.8023695861101,31.3200658009731,31.6391283049868,20834.0682981492,0.0,1.0
2017-12-28,42.59,42.72,42.1,42.43,20003,31.6020280138224,31.6984887708498,31.2384451604114,31.4833070820964,26958.0094551962,0.0,1.0
2017-12-29,42.13,42.97,42.09,42.97,38936,31.2607053351101,31.8839902266717,31.2310251021786,31.8839902266717,52473.9817101194,0.0,1.0
2018-01-02,42.39,42.66,41.74,42.51,37227,31.4536268491649,31.6539684214525,30.9713230640279,31.5426675479594,50170.7652846367,0.0,1.0
2018-01-03,42.17,42.52,41.87,42.32,15893,31.2903855680416,31.5500876061923,31.0677838210553,31.4016864415347,21418.9693681664,0.0,1.0
2018-01-04,42.02,42.84,41.95,42.4,19436,31.1790846945484,31.7875294696443,31.1271442869183,31.4610469073977,26193.8645088834,0.0,1.0
2018-01-05,42.96,43.05,42.3,42.43,28863,31.8765701684388,31.9433506925347,31.386846325069,31.4833070820964,38898.6165527836,0.0,1.0
2018-01-08,42.54,43.09,42.05,43.03,30128,31.564927722658,31.9730309254662,31.201344869247,31.928510576069,40603.4549250688,0.0,1.0
2018-01-09,43.58,43.64,42.53,42.78,76535,32.3366137788772,32.3811341282745,31.5575076644251,31.7430091202471,103146.090769057,0.0,1.0
2018-01-10,43.4,44.04,43.01,43.39,28382,32.2030527306854,32.6779364575895,31.9136704596032,32.1956326724525,38250.3736618197,0.0,1.0
2018-01-11,43.52,43.95,42.92,43.35,52230,32.4775948853019,32.7984902391778,32.0298339264052,32.3507292802812,69988.2367529836,0.25,1.0
2018-01-12,43.62,44.15,43.16,43.65,25720,32.5522217117846,32.9477438921433,32.2089383099639,32.5746097597295,34464.81809854,0.0,1.0
2018-01-16,42.9,43.98,42.75,43.94,34256,32.0149085611087,32.8208782871226,31.9029683213845,32.7910275565295,45903.064105116,0.0,1.0
2018-01-17,43.07,43.24,42.41,43.17,34081,32.1417741661294,32.2686397711501,31.6492371113431,32.2164009926122,45668.5639819728,0.0,1.0
2018-01-18,42.36,43.16,42.31,43.03,26918,31.6119236981017,32.2089383099639,31.5746102848603,32.1119234355363,36070.1389415435,0.0,1.0
2018-01-19,43.41,43.46,42.32,42.38,25123,32.3955053761708,32.4328187894122,31.5820729675086,31.6268490633983,33664.8376784455,0.0,1.0
2018-01-22,43.41,43.85,43.12,43.32,14100,32.3955053761708,32.723863412695,32.1790875793708,32.3283412323363,18894.0099218279,0.0,1.0
2018-01-23,43.23,43.5,42.48,43.17,34692,32.2611770885018,32.4626695200053,31.701475889881,32.2164009926122,46487.3044119187,0.0,1.0
2018-01-24,42.72,43.69,42.72,43.28,30516,31.8805802734397,32.6044604903226,31.8805802734397,32.2984905017432,40891.4614733688,0.0,1.0
2018-01-25,42.67,43.06,42.46,43.05,19047,31.8432668601983,32.1343114834811,31.6865505245845,32.1268488008328,25522.9934029118,0.0,1.0
2018-01-26,42.27,42.71,41.66,42.71,29965,31.5447595542672,31.8731175907914,31.0895359127223,31.8731175907914,40153.1210856435,0.0,1.0
2018-01-29,42.31,43.15,42.13,42.35,26500,31.5746102848603,32.2014756273156,31.4402819971914,31.6044610154534,35510.0186474071,0.0,1.0
2018-01-30,43.02,43.38,42.1,42.25,23105,32.104460752888,32.373117328226,31.4178939492465,31.5298341889707,30960.7162584279,0.0,1.0
2018-01-31,42.46,43.54,42.26,43.54,23512,31.6865505245845,32.4925202505984,31.537296871619,32.4925202505984,31506.0965448239,0.0,1.0
2018-02-01,42.52,42.83,42.25,42.3,17404,31.7313266204742,31.9626697825707,31.5298341889707,31.5671476022121,23321.3722467725,0.0,1.0
2018-02-02,42.92,43.44,42.53,42.53,22822,32.0298339264052,32.4178934241156,31.7387893031224,31.7387893031224,30581.4960592877,0.0,1.0
2018-02-05,42.14,43.12,41.87,42.52,42654,31.4477446798396,32.1790875793708,31.2462522483361,31.7313266204742,57156.3900145849,0.0,1.0
2018-02-06,42.33,42.78,41.32,41.32,62600,31.5895356501569,31.9253563693294,30.8358047026809,30.8358047026809,83884.0440501011,0.0,1.0
2018-02-07,42.65,42.76,42.15,42.18,20123,31.8283414949018,31.9104310040328,31.4552073624879,31.4775954104327,26964.8341600668,0.0,1.0
2018-02-08,41.91,42.72,41.91,42.72,31483,31.2761029789293,31.8805802734397,31.2761029789293,31.8805802734397,42187.2421538232,0.0,1.0
2018-02-09,42.76,43.15,42.07,42.44,31139,31.9104310040328,32.2014756273156,31.3955059013017,31.6716251592879,41726.2819117588,0.0,1.0
2018-02-12,42.35,43.38,42.15,42.92,20424,31.6044610154534,32.373117328226,31.4552073624879,32.0298339264052,27368.1743718733,0.0,1.0
2018-02-13,42.44,42.94,42.11,42.11,15778,31.6716251592879,32.0447592917018,31.4253566318948,31.4253566318948,21142.5311025958,0.0,1.0
2018-02-14,42.82,42.97,42.16,42.16,18275,31.9552070999225,32.0671473396466,31.4626700451362,31.4626700451362,24488.5128596741,0.0,1.0
2018-02-15,42.94,43.42,42.68,42.89,21635,32.0447592917018,32.4029680588191,31.8507295428466,32.0074458784604,28990.9152240246,0.0,1.0
2018-02-16,43.09,43.52,42.05,42.94,17629,32.156699531426,32.4775948853019,31.3805805360051,32.0447592917018,23622.8724050995,0.0,1.0
2018-02-20,42.55,42.98,42.38,42.98,19505,31.753714668419,32.0746100222949,31.6268490633983,32.0746100222949,26136.7137251952,0.0,1.0
2018-02-21,43.11,43.58,42.34,42.55,41022,32.1716248967225,32.5223709811915,31.5969983328052,31.753714668419,54969.5088661861,0.0,1.0
2018-02-22,42.51,43.4399,42.42,43.2,20536,31.7238639378259,32.4178187972892,31.6566997939914,32.238789040557,27518.2544506849,0.0,1.0
2018-02-23,43.05,43.1,42.08,42.72,19529,32.1268488008328,32.1641622140742,31.40296858395,31.8805802734397,26168.8737420835,0.0,1.0
2018-02-26,43.14,43.24,42.67,43.06,8387,32.1940129446673,32.2686397711501,31.8432668601983,32.1343114834811,11238.5859017284,0.0,1.0
2018-02-27,42.65,43.42,42.59,43.07,15837,31.8283414949018,32.4029680588191,31.7835653990121,32.1417741661294,21221.5911441126,0.0,1.0
2018-02-28,42.22,43.13,42.22,42.68,39776,31.5074461410258,32.1865502620191,31.5074461410258,31.8507295428466,53299.8679894062,0.0,1.0
2018-03-01,42.39,42.84,42.2,42.2,13462,31.6343117460466,31.970132465219,31.4925207757293,31.4925207757293,18039.0894728827,0.0,1.0
2018-03-02,43.14,43.31,42.05,42.22,15656,32.1940129446673,32.320878549688,31.3805805360051,31.5074461410258,20979.0510167474,0.0,1.0
2018-03-05,43.25,43.65,42.9,42.92,22192,32.2761024537984,32.5746097597295,32.0149085611087,32.0298339264052,29737.2956159719,0.0,1.0
2018-03-06,43.74,43.91,42.51,43.51,28935,32.641773903564,32.7686395085847,31.7238639378259,32.4701322026536,38772.9203608574,0.0,1.0
2018-03-07,44.58,44.71,43.3,43.46,25344,33.2686392460192,33.3656541204468,32.3134158670398,32.4328187894122,33960.9778339579,0.0,1.0
2018-03-08,43.98,45.11,42.51,44.71,24658,32.8208782871226,33.6641614263779,31.7238639378259,33.3656541204468,33041.7373512363,0.0,1.0
2018-03-09,45.42,45.52,43.95,44.21,21601,33.8955045884745,33.9701314149573,32.7984902391778,32.992519988033,28945.3552000996,0.0,1.0
2018-03-12,45.29,45.69,44.83,45.35,26377,33.7984897140469,34.096997019978,33.4552063122262,33.8432658099366,35345.1985608549,0.0,1.0
2018-03-13,45.03,45.58,44.89,45.4,25269,33.6044599651917,34.0149075108469,33.4999824081158,33.880579223178,33860.4777811822,0.0,1.0
2018-03-14,44.72,45.48,44.7,45.22,13873,33.3731168030951,33.9402806843642,33.3581914377986,33.746250935509,18589.8297620935,0.0,1.0
2018-03-15,45.23,45.43,44.41,44.84,20449,33.7537136181572,33.9029672711228,33.1417736409985,33.4626689948744,27401.6743894652,0.0,1.0
2018-03-16,45.74,46.34,44.75,45.18,63418,34.1343104332194,34.582071392116,33.3955048510399,33.7164002049159,84980.1646257078,0.0,1.0
2018-03-19,45.66,45.96,45.17,45.58,28814,34.0746089720332,34.2984894514815,33.7089375222676,34.0149075108469,38610.7802757126,0.0,1.0
2018-03-20,44.9,45.74,44.87,45.66,20657,33.5074450907641,34.1343104332194,33.4850570428193,34.0746089720332,27680.3945358297,0.0,1.0
2018-03-21,45.32,45.81,44.94,44.96,15065,33.8208777619917,34.1865492117573,33.5372958213572,33.5522211866538,20187.110600875,0.0,1.0
2018-03-22,44.25,45.57,44.23,44.82,17125,33.0223707186261,34.0074448281987,33.0074453533295,33.4477436295779,22947.512050447,0.0,1.0
2018-03-23,42.98,45.19,42.96,44.22,32665,32.0746100222949,33.7238628875641,32.0596846569983,32.9999826706813,43771.1229855679,0.0,1.0
2018-03-26,44.26,44.95,43.44,43.52,26862,33.0298334012744,33.5447585040055,32.4178934241156,32.4775948853019,35995.0989021376,0.0,1.0
2018-03-27,43.7,44.7,43.52,44.42,18356,32.6119231729709,33.3581914377986,32.4775948853019,33.1492363236468,24597.0529166718,0.0,1.0
2018-03-28,44.56,44.64,43.74,43.74,28792,33.2537138807227,33.3134153419089,32.641773903564,32.641773903564,38581.3002602318,0.0,1.0
2018-03-29,44.5,45.1,44.2,44.55,132875,33.208937784833,33.6566987437296,32.9850573053847,33.2462511980744,178052.593500914,0.0,1.0
2018-04-02,43.54,44.25,43.0,44.25,32176,32.4925202505984,33.0223707186261,32.0895353875915,33.0223707186261,43115.8626414705,0.0,1.0
2018-04-03,44.05,44.18,43.3,43.77,27652,32.8731170656606,32.9701319400882,32.3134158670398,32.6641619515088,37053.6994580414,0.0,1.0
2018-04-04,44.5,44.84,43.69,43.69,23161,33.208937784833,33.4626689948744,32.6044604903226,32.6044604903226,31035.7562978338,0.0,1.0
2018-04-05,45.04,45.37,44.2,44.74,20044,33.61192264784,33.8581911752331,32.9850573053847,33.3880421683917,26858.9741044765,0.0,1.0
2018-04-06,43.89,44.97,43.51,44.74,20685,32.7537141432881,33.559683869302,32.4701322026536,33.3880421683917,27717.9145555326,0.0,1.0
2018-04-09,43.65,44.68,43.62,44.14,21352,32.5746097597295,33.343266072502,32.5522217117846,32.940281209495,28611.6950248843,0.0,1.0
2018-04-10,44.78,45.59,44.04,44.04,16490,33.4178928989848,34.0223701934952,32.8656543830123,32.8656543830123,22096.6116036129,0.0,1.0
2018-04-11,44.28,46.56,44.05,44.61,20542,33.0447587665709,34.7462504103781,32.8731170656606,33.2910272939641,27526.294454907,0.0,1.0
2018-04-12,44.69,44.95,44.27,44.27,23615,33.5372958213572,33.7324109906021,33.2221097787309,33.2221097787309,31468.081255613,0.25,1.0
2018-04-13,44.04,44.89,43.95,44.89,26249,33.0495078982451,33.687384413084,32.981968031968,33.687384413084,34978.008252322,0.0,1.0
2018-04-16,44.47,44.65,43.83,44.34,26204,33.3721983704577,33.5072781030118,32.8919148769319,33.2746407858353,34918.0436680959,0.0,1.0
2018-04-17,44.65,45.05,44.14,44.99,51093,33.5072781030118,33.8074552864655,33.1245521941085,33.7624287089474,68083.7889304696,0.0,1.0
2018-04-18,44.0,44.75,43.79,44.75,25767,33.0194901798997,33.5823223988753,32.8618971585865,33.5823223988753,34335.7209279433,0.0,1.0
2018-04-19,44.43,44.6,43.8,43.8,14517,33.3421806521123,33.4697559550801,32.8694015881729,32.8694015881729,19344.5748713841,0.0,1.0
2018-04-20,44.96,45.07,44.42,44.42,29797,33.7399154201884,33.8224641456382,33.334676222526,33.334676222526,39705.8825819819,0.0,1.0
2018-04-23,44.68,45.08,44.14,44.95,11339,33.5297913917709,33.8299685752245,33.1245521941085,33.7324109906021,15109.7426786956,0.0,1.0
2018-04-24,44.56,45.42,43.64,44.79,47779,33.4397382367348,34.0851191811601,32.7493307147914,33.6123401172206,63667.7304387861,0.0,1.0
2018-04-25,44.8,45.39,44.49,44.97,19343,33.619844546807,34.0626058924011,33.3872072296304,33.7474198497748,25775.4433930689,0.0,1.0
2018-04-26,45.18,45.84,44.28,44.97,49196,33.9050128710879,34.4003052237864,33.2296142083172,33.7474198497748,65555.9485687546,0.0,1.0
2018-04-27,45.56,45.94,44.84,45.45,51105,34.1901811953689,34.4753495196498,33.6498622651523,34.1076324699191,68099.7794862631,0.0,1.0
2018-04-30,44.31,45.74,44.3,45.74,28884,33.2521274970763,34.325260927923,33.2446230674899,34.325260927923,38489.2677953473,0.0,1.0
2018-05-01,44.59,44.6,43.53,44.11,18689,33.4622515254938,33.4697559550801,32.6667819893417,33.1020389053494,24903.9581023143,0.0,1.0
2018-05-02,44.33,44.94,44.29,44.74,22057,33.2671363562489,33.7249065610157,33.2371186379036,33.5748179692889,29391.9740950691,0.0,1.0
2018-05-03,43.71,44.1,43.55,44.1,18096,32.8018617218958,33.0945344757631,32.6817908485144,33.0945344757631,24113.7581368441,0.0,1.0
2018-05-04,44.3,44.57,43.43,43.56,20114,33.2446230674899,33.4472426663211,32.5917376934783,32.6892952781007,26802.8366028118,0.0,1.0
2018-05-07,44.14,44.55,43.56,44.18,19603,33.1245521941085,33.4322338071484,32.6892952781007,33.1545699124538,26121.9054352649,0.0,1.0
2018-05-08,44.56,44.64,44.04,44.14,24563,33.4397382367348,33.4997736734255,33.0495078982451,33.1245521941085,32731.3351633124,0.0,1.0
2018-05-09,44.79,45.03,44.53,44.61,15568,33.6123401172206,33.7924464272928,33.4172249479758,33.4772603846665,20745.0810496457,0.0,1.0
2018-05-10,44.77,45.0,44.5,44.8,15151,33.5973312580479,33.7699331385338,33.3947116592167,33.619844546807,20189.4092358159,0.0,1.0
2018-05-11,44.65,44.94,44.12,44.76,7257,33.5072781030118,33.7249065610157,33.1095433349358,33.5898268284616,9670.28861621783,0.0,1.0
2018-05-14,43.86,44.87,43.79,44.05,24764,32.9144281656909,33.6723755539113,32.8618971585865,33.0570123278314,32999.1769728563,0.0,1.0
2018-05-15,44.36,44.69,43.55,43.74,19643,33.289649645008,33.5372958213572,32.6817908485144,32.8243750106548,26175.2072879105,0.0,1.0
2018-05-16,44.83,45.23,44.47,44.49,30076,33.642357835566,33.9425350190196,33.3721983704577,33.3872072296304,40077.6630041845,0.0,1.0
2018-05-17,45.4,45.76,45.0,45.01,20987,34.0701103219874,34.3402697870957,33.7699331385338,33.7774375681201,27966.1495368008,0.0,1.0
2018-05-18,45.38,45.8,45.08,45.72,21701,34.0551014628147,34.370287505441,33.8299685752245,34.3102520687503,28917.5876065238,0.0,1.0
2018-05-21,45.67,45.73,45.1,45.41,11829,34.2727299208186,34.3177564983367,33.8449774343972,34.0776147515737,15762.6903736035,0.0,1.0
2018-05-22,45.56,46.02,45.43,45.59,17436,34.1901811953689,34.5353849563405,34.0926236107464,34.2126944841279,23234.2775681926,0.0,1.0
2018-05-23,45.61,45.61,45.16,45.34,21823,34.2277033433006,34.2277033433006,33.8900040119152,34.0250837444694,29080.1582570926,0.0,1.0
2018-05-24,45.37,45.62,44.77,45.62,16337,34.0475970332284,34.2352077728869,33.5973312580479,34.2352077728869,21769.8091667563,0.0,1.0
2018-05-25,45.61,45.63,45.25,45.45,17255,34.2277033433006,34.2427122024732,33.9575438781923,34.1076324699191,22993.0866849715,0.0,1.0
2018-05-29,45.09,45.46,44.75,45.25,17687,33.8374730048108,34.1151368995055,33.5823223988753,33.9575438781923,23568.7466935434,0.0,1.0
2018-05-30,46.02,46.18,45.27,45.27,22189,34.5353849563405,34.655455829722,33.972552737365,33.972552737365,29567.8702087994,0.0,1.0
2018-05-31,45.72,46.37,45.71,45.74,27638,34.3102520687503,34.7980399918625,34.302747639164,34.325260927923,36828.9150854386,0.0,1.0
2018-06-01,46.61,46.75,45.95,46.06,20760,34.9781463019347,35.0832083161434,34.4828539492362,34.5654026746859,27663.6615230373,0.0,1.0
2018-06-04,46.73,46.99,46.54,46.77,33338,35.0681994569707,35.2633146262156,34.9256152948303,35.0982171753161,44424.4290874287,0.0,1.0
2018-06-05,47.0,47.0,46.32,46.39,23629,35.2708190558019,35.2708190558019,34.7605178439308,34.8130488510352,31486.736904039,0.0,1.0
2018-06-06,46.73,47.11,46.53,47.05,35981,35.0681994569707,35.3533677812517,34.9181108652439,35.3083412037336,47946.349000983,0.0,1.0
2018-06-07,46.58,47.15,46.36,46.52,24320,34.9556330131756,35.3833854995971,34.7905355622761,34.9106064356576,32407.5264084908,0.0,1.0
2018-06-08,46.56,47.0,46.43,46.59,15189,34.9406241540029,35.2708190558019,34.8430665693805,34.963137442762,20240.0459958292,0.0,1.0
2018-06-11,45.74,46.55,45.51,46.55,26259,34.325260927923,34.9331197244166,34.1526590474372,34.9331197244166,34991.3337154835,0.0,1.0
2018-06-12,45.06,45.62,44.78,45.6,33006,33.8149597160518,34.2352077728869,33.6048356876343,34.2201989137142,43982.0237104706,0.0,1.0
2018-06-13,45.15,45.69,45.07,45.18,26665,33.8824995823289,34.2877387799913,33.8224641456382,33.9050128710879,35532.3475198357,0.0,1.0
2018-06-14,45.72,45.81,44.88,45.14,19512,34.3102520687503,34.3777919350274,33.6798799834977,33.8749951527425,26000.6437204964,0.0,1.0
2018-06-15,46.11,46.3,45.46,45.46,57420,34.6029248226176,34.7455089847581,34.1151368995055,34.1151368995055,76514.8094726784,0.0,1.0
2018-06-18,46.3,46.47,45.65,46.19,34697,34.7455089847581,34.8730842877259,34.2577210616459,34.6629602593083,46235.359531061,0.0,1.0
2018-06-19,47.24,47.44,46.15,46.2,34432,35.4509253658741,35.6010139576009,34.632942540963,34.6704646888947,45882.2347572843,0.0,1.0
2018-06-20,47.3,47.86,47.09,47.37,34342,35.4959519433922,35.9162000002273,35.338358922079,35.5484829504966,45762.3055888317,0.0,1.0
2018-06-21,47.43,47.75,46.97,47.38,33708,35.5935095280146,35.8336512747775,35.2483057670429,35.5559873800829,44917.4712243999,0.0,1.0
2018-06-22,47.22,47.75,46.75,47.74,113564,35.4359165067014,35.8336512747775,35.0832083161434,35.8261468451912,151329.289845964,0.0,1.0
2018-06-25,46.73,47.18,46.43,47.03,23834,35.0681994569707,35.4058987883561,34.8430665693805,35.293332344561,31759.9088988474,0.0,1.0
2018-06-26,46.9,47.18,46.34,46.7,28704,35.1957747599385,35.4058987883561,34.7755267031035,35.0456861682117,38249.4094584424,0.0,1.0
2018-06-27,46.04,46.9,45.9,46.85,30440,34.5503938155132,35.1957747599385,34.4453318013045,35.1582526120068,40562.709863259,0.0,1.0
2018-06-28,46.14,46.64,45.97,45.97,18306,34.6254381113766,35.0006595906937,34.4978628084088,34.4978628084088,24393.5928632332,0.0,1.0
2018-06-29,45.71,47.0,45.67,46.36,33113,34.302747639164,35.2708190558019,34.2727299208186,34.7905355622761,44124.6061662974,0.0,1.0
2018-07-02,46.41,46.6,45.56,45.56,17282,34.8280577102078,34.9706418723483,34.1901811953689,34.1901811953689,23029.0654355073,0.0,1.0
2018-07-03,46.58,46.83,46.41,46.63,7667,34.9556330131756,35.1432437528342,34.8280577102078,34.9931551611073,10216.6326058347,0.0,1.0
2018-07-05,46.96,47.03,46.42,46.63,19006,35.2408013374566,35.293332344561,34.8355621397942,34.9931551611073,25326.3752845302,0.0,1.0
2018-07-06,47.05,47.34,46.98,46.99,18273,35.3083412037336,35.5259696617375,35.2558101966293,35.2633146262156,24349.6188348007,0.0,1.0
2018-07-09,46.93,47.3,46.77,47.13,31347,35.2182880486976,35.4959519433922,35.0982171753161,35.3683766404244,41771.3293719966,0.0,1.0
2018-07-10,45.99,47.09,45.93,47.06,18275,34.5128716675815,35.338358922079,34.4678450900635,35.31584563332,24352.2839274329,0.0,1.0
2018-07-11,45.87,46.28,45.77,45.94,22459,34.4228185125454,34.7305001255854,34.347774216682,34.4753495196498,29927.6577141568,0.0,1.0
2018-07-12,45.07,45.89,44.93,45.89,11268,34.0475970332284,34.6670563091824,33.9418356934314,34.6670563091824,14915.8473505302,0.3,1.0
2018-07-13,45.12,45.7,45.07,45.07,22047,34.0853689402987,34.523523062315,34.0475970332284,34.0475970332284,29184.3882265833,0.0,1.0
2018-07-16,45.66,46.56,45.18,45.18,16699,34.4933055366587,35.1731998639253,34.1306952287832,34.1306952287832,22105.0527961044,0.0,1.0
2018-07-17,45.55,45.89,45.39,45.66,12571,34.4102073411039,34.6670563091824,34.2893372384787,34.4933055366587,16640.6742140145,0.0,1.0
2018-07-18,45.51,45.67,45.18,45.41,17225,34.3799898154476,34.5008599180728,34.1306952287832,34.3044460013069,22801.3374700819,0.0,1.0
2018-07-19,45.84,45.97,45.48,45.48,17249,34.629284402112,34.727491360495,34.3573266712054,34.3573266712054,22833.1071130011,0.0,1.0
2018-07-20,46.26,46.66,45.79,45.79,15126,34.9465684215031,35.248743678066,34.5915124950417,34.5915124950417,20022.8174497799,0.0,1.0
2018-07-23,46.66,47.0,46.26,46.26,8621,35.248743678066,35.5055926461445,34.9465684215031,34.9465684215031,11411.9204835748,0.0,1.0
2018-07-24,46.17,46.91,46.08,46.81,16822,34.8785789887764,35.4376032134179,34.8105895560498,35.3620593992771,22267.8722160649,0.0,1.0
2018-07-25,45.7,46.17,45.5,46.02,15956,34.523523062315,34.8785789887764,34.3724354340335,34.7652632675654,21121.5176007331,0.0,1.0
2018-07-26,46.01,46.19,45.39,45.68,12331,34.7577088861513,34.8936877516046,34.2893372384787,34.5084142994869,16322.9777848232,0.0,1.0
2018-07-27,45.7,46.33,45.38,46.09,14518,34.523523062315,34.9994490914016,34.2817828570647,34.8181439374639,19217.9864958287,0.0,1.0
2018-07-30,44.55,46.0,44.45,45.96,20255,33.6547691996966,34.7501545047372,33.5792253855558,34.7199369790809,26812.2548886217,0.0,1.0
2018-07-31,46.1,46.95,45.29,46.95,29265,34.8256983188779,35.4678207390742,34.213793424338,35.4678207390742,38739.1083345108,0.0,1.0
2018-08-01,44.38,46.46,44.04,45.93,21782,33.5263447156573,35.0976560497846,33.2694957475788,34.6972738348387,28833.5984193512,0.0,1.0
2018-08-02,44.65,44.85,43.9,44.2,22499,33.7303130138373,33.8814006421188,33.1637344077818,33.390365850204,29782.7165015601,0.0,1.0
2018-08-03,44.02,44.55,43.73,44.54,9142,33.2543869847507,33.6547691996966,33.0353099237426,33.6472148182825,12101.5864819442,0.0,1.0
2018-08-06,43.76,44.05,43.5,43.75,29179,33.0579730679848,33.2770501289929,32.8615591512189,33.0504186865707,38625.2671140505,0.0,1.0
2018-08-07,43.97,44.27,43.76,43.77,26684,33.2166150776803,33.4432465201025,33.0579730679848,33.0655274493989,35322.5479855829,0.0,1.0
2018-08-08,44.53,44.68,43.82,44.48,33864,33.6396604368684,33.7529761580795,33.1032993564692,33.6018885297981,44826.9661588885,0.0,1.0
2018-08-09,44.9,45.07,44.3,44.53,16645,33.9191725491891,34.0475970332284,33.4659096643447,33.6396604368684,22033.5710995364,0.0,1.0
2018-08-10,45.12,45.62,44.72,44.76,18354,34.0853689402987,34.4630880110024,33.7831936837358,33.8134112093921,24295.8344224026,0.0,1.0
2018-08-13,44.9,45.24,44.5,45.24,10232,33.9191725491891,34.1760215172676,33.6169972926262,34.1760215172676,13544.4577645212,0.0,1.0
2018-08-14,45.6,45.62,44.28,44.99,33155,34.4479792481743,34.4630880110024,33.4508009015166,33.9871619819158,43888.4379576525,0.0,1.0
2018-08-15,45.03,45.69,45.03,45.21,13825,34.0173795075721,34.5159686809009,34.0173795075721,34.1533583730254,18300.6380565389,0.0,1.0
2018-08-16,45.59,45.71,45.01,45.14,19236,34.4404248667602,34.5310774437291,34.0022707447439,34.1004777031269,25463.3687996804,0.0,1.0
2018-08-17,45.17,45.75,45.04,45.53,45056,34.1231408473691,34.5612949693854,34.0249338889862,34.3950985782758,59642.2096401748,0.0,1.0
2018-08-20,45.86,46.03,44.77,45.42,16289,34.6443931649402,34.7728176489794,33.8209655908062,34.312000382721,21562.3213962359,0.0,1.0
2018-08-21,46.08,46.48,45.41,45.92,43795,34.8105895560498,35.1127648126127,34.3044460013069,34.6897194534246,57972.9796517989,0.0,1.0
2018-08-22,46.61,46.75,45.39,46.2,18947,35.2109717709957,35.3167331107927,34.2893372384787,34.9012421330187,25080.8093495293,0.0,1.0
2018-08-23,46.41,46.71,46.16,46.65,10738,35.0598841427142,35.2865155851364,34.8710246073624,35.241189296652,14214.2677360662,0.0,1.0
2018-08-24,45.98,46.69,45.9,46.41,23273,34.7350457419091,35.2714068223083,34.6746106905965,35.0598841427142,30807.2874857019,0.0,1.0
2018-08-27,45.69,46.25,45.69,45.99,20992,34.5159686809009,34.939014040089,34.5159686809009,34.7426001233231,27787.8476732633,0.0,1.0
2018-08-28,45.44,45.93,45.37,45.78,18022,34.3271091455491,34.6972738348387,34.2742284756506,34.5839581136276,23856.3543620213,0.0,1.0
2018-08-29,45.84,45.84,45.1,45.44,22045,34.629284402112,34.629284402112,34.0702601774706,34.3271091455491,29181.74075634,0.0,1.0
2018-08-30,45.49,45.98,45.37,45.76,20437,34.3648810526195,34.7350457419091,34.2742284756506,34.5688493507994,27053.1746807584,0.0,1.0
2018-08-31,45.74,45.94,45.32,45.32,20283,34.5537405879713,34.7048282162528,34.2364565685802,34.2364565685802,26849.3194720274,0.0,1.0
2018-09-04,45.93,45.97,45.46,45.51,20038,34.6972738348387,34.727491360495,34.3422179083772,34.3799898154476,26525.0043672279,0.0,1.0
2018-09-05,45.67,46.15,45.54,45.94,20822,34.5008599180728,34.8634702259483,34.4026529596898,34.7048282162528,27562.8127025861,0.0,1.0
2018-09-06,45.61,45.79,45.38,45.72,11575,34.4555336295883,34.5915124950417,34.2817828570647,34.5386318251431,15322.2340328707,0.0,1.0
2018-09-07,45.86,46.36,45.26,45.51,12054,34.6443931649402,35.0221122356438,34.1911302800958,34.3799898154476,15956.3031561316,0.0,1.0
2018-09-10,45.54,46.11,45.38,45.94,9881,34.4026529596898,34.833252700292,34.2817828570647,34.7048282162528,13079.826736829,0.0,1.0
2018-09-11,45.0,45.69,44.99,45.39,15818,33.9947163633299,34.5159686809009,33.9871619819158,34.2893372384787,20938.8421539481,0.0,1.0
2018-09-12,44.45,45.08,44.39,44.89,22602,33.5792253855558,34.0551514146425,33.5338990970714,33.9116181677751,29919.0612190881,0.0,1.0
2018-09-13,44.1,44.98,43.91,44.58,12956,33.3148220360633,33.9796076005017,33.1712887891959,33.6774323439388,17150.3122358421,0.0,1.0
2018-09-14,44.48,44.65,43.27,44.06,11875,33.6018885297981,33.7303130138373,32.6878083786952,33.284604510407,15719.3545693598,0.0,1.0
2018-09-17,44.09,44.7,43.9,44.6,12220,33.3072676546492,33.7680849209077,33.1637344077818,33.6925411067669,16176.0431863223,0.0,1.0
2018-09-18,43.5,44.99,43.32,44.04,21027,32.8615591512189,33.9871619819158,32.7255802857656,33.2694957475788,27834.1784025203,0.0,1.0
2018-09-19,43.79,44.0,43.56,43.67,16824,33.080636212227,33.2392782219225,32.9068854397033,32.9899836352581,22270.5196863082,0.0,1.0
2018-09-20,44.33,44.4,43.87,44.35,9117,33.488572808587,33.5414534784855,33.1410712635396,33.5036815714151,12068.4931039034,0.0,1.0
2018-09-21,44.47,44.52,44.17,44.17,113468,33.594334148384,33.6321060554544,33.3677027059618,33.3677027059618,150201.576781147,0.0,1.0
2018-09-24,43.44,44.41,43.3,44.41,19351,32.8162328627344,33.5490078598995,32.7104715229374,33.5490078598995,25615.598338668,0.0,1.0
2018-09-25,43.34,43.59,43.2,43.58,17657,32.7406890485937,32.9295485839455,32.6349277087967,32.9219942025315,23373.1910426262,0.0,1.0
2018-09-26,42.58,43.34,42.5,43.34,23067,32.1665560611241,32.7406890485937,32.1061210098115,32.7406890485937,30534.5980506461,0.0,1.0
2018-09-27,43.01,43.25,42.59,42.59,22317,32.4913944619293,32.672699615867,32.1741104425382,32.1741104425382,29541.7967094234,0.0,1.0
2018-09-28,43.44,43.67,42.82,42.98,22405,32.8162328627344,32.9899836352581,32.3478612150619,32.4687313176871,29658.2854001269,0.0,1.0
2018-10-01,42.87,43.88,42.65,43.5,15509,32.3856331221323,33.1486256449537,32.2194367310226,32.8615591512189,20529.8080013643,0.0,1.0
2018-10-02,42.11,42.78,42.11,42.78,15910,31.8115001346627,32.3176436894056,31.8115001346627,32.3176436894056,21060.6257851381,0.0,1.0
2018-10-03,42.72,42.8,41.81,42.26,11360,32.2723174009212,32.3327524522337,31.5848686922405,31.9248158558738,15037.6309817202,0.0,1.0
2018-10-04,42.9,43.94,42.58,42.58,17359,32.4082962663745,33.1939519334381,32.1665560611241,32.1665560611241,22978.7179763804,0.0,1.0
2018-10-05,42.65,43.58,42.38,42.98,8930,32.2194367310226,32.9219942025315,32.0154684328427,32.4687313176871,11820.9546361586,0.0,1.0
2018-10-08,43.09,43.27,42.32,42.69,14337,32.5518295132419,32.6878083786952,31.9701421443582,32.2496542566789,18978.3904388136,0.0,1.0
2018-10-09,43.23,43.79,43.1,43.1,22707,32.6575908530389,33.080636212227,32.5593838946559,32.5593838946559,30058.0534068592,0.0,1.0
2018-10-10,42.95,43.62,42.69,43.36,26736,32.4460681734448,32.9522117281878,32.2496542566789,32.7557978114218,35391.3822119077,0.0,1.0
2018-10-11,42.05,43.08,42.0,43.02,24847,31.7661738461782,32.5442751318278,31.7284019391079,32.4989488433434,32890.8465671481,0.0,1.0
2018-10-12,42.14,42.52,41.91,42.25,66926,32.0607947213271,32.349904877808,31.885806995036,32.1444845034663,87966.0552557651,0.3,1.0
2018-10-15,42.07,42.37,42.05,42.08,15912,32.0075375872385,32.2357824476182,31.9923212632132,32.0151457492512,20914.3811258664,0.0,1.0
2018-10-16,42.35,42.5,42.05,42.18,48620,32.2205661235929,32.3346885537827,31.9923212632132,32.0912273693777,63905.0534401472,0.0,1.0
2018-10-17,42.33,42.35,41.66,42.34,42860,32.2053497995675,32.2205661235929,31.6956029447197,32.2129579615802,56334.2367430011,0.0,1.0
2018-10-18,42.42,42.5,41.41,42.21,37358,32.2738232576814,32.3346885537827,31.5053988944033,32.1140518554157,49102.5295437479,0.0,1.0
2018-10-19,41.92,42.76,41.86,42.22,36440,31.8934151570487,32.5325007661117,31.8477661849728,32.1216600174283,47895.9306326402,0.0,1.0
2018-10-22,41.37,42.3,41.16,42.1,25461,31.4749662463527,32.1825253135296,31.3151948440869,32.0303620732765,33465.375681604,0.0,1.0
2018-10-23,40.32,41.3,40.31,40.89,29684,30.6761092350239,31.4217091122641,30.6685010730113,31.1097744697453,39015.9935482792,0.0,1.0
2018-10-24,39.22,40.73,39.15,40.46,28759,29.8392114136319,30.9880438775428,29.7859542795433,30.7826235032011,37800.1939918798,0.0,1.0
2018-10-25,39.87,40.11,38.98,38.98,25506,30.3337419444545,30.5163378327582,29.6566155253282,29.6566155253282,33524.5226870505,0.0,1.0
2018-10-26,39.3,40.03,39.14,39.57,34633,29.9000767097332,30.455472536657,29.7783461175307,30.1054970840748,45520.8497694903,0.0,1.0
2018-10-29,40.99,41.36,39.16,39.5,35447,31.1858560898718,31.46735808434,29.793562441556,30.0522399499863,46590.7533791218,0.0,1.0
2018-10-30,42.19,42.8,40.62,42.8,24641,32.0988355313904,32.5629334141623,30.9043540954036,32.5629334141623,32387.5858045798,0.0,1.0
2018-10-31,40.55,42.72,40.08,42.38,47566,30.851096961315,32.5020681180611,30.4935133467202,32.2433906096308,62519.6991348014,0.0,1.0
2018-11-01,40.96,41.7,40.55,40.55,20496,31.1630316038338,31.7260355927703,30.851096961315,30.851096961315,26939.4894140119,0.0,1.0
2018-11-02,41.11,41.36,40.61,41.01,20891,31.2771540340237,31.46735808434,30.8967459333909,31.2010724138971,27458.6686840419,0.0,1.0
2018-11-05,40.86,41.58,40.73,40.9,24998,31.0869499837073,31.6347376486184,30.9880438775428,31.1173826317579,32856.818714455,0.0,1.0
2018-11-06,41.44,41.85,40.73,40.73,20164,31.5282233804413,31.8401580229601,30.9880438775428,30.9880438775428,26503.1159516069,0.0,1.0
2018-11-07,41.39,41.42,40.6,41.42,24325,31.490182570378,31.513007056416,30.8891377713783,31.513007056416,31972.2423885558,0.0,1.0
2018-11-08,41.62,41.9,40.89,41.18,19199,31.6651702966691,31.8781988330234,31.1097744697453,31.3304111681122,25234.7412792552,0.0,1.0
2018-11-09,41.47,41.92,41.14,41.6,15633,31.5510478664792,31.8934151570487,31.2999785200616,31.6499539726437,20547.6696920984,0.0,1.0
2018-11-12,41.63,41.9,41.05,41.27,21131,31.6727784586817,31.8781988330234,31.2315050619477,31.3988846262261,27774.1193797563,0.0,1.0
2018-11-13,41.86,42.2,41.36,41.68,16772,31.8477661849728,32.106443693403,31.46735808434,31.710819268745,22044.746118843,0.0,1.0
2018-11-14,41.4,42.17,41.21,42.05,10192,31.4977907323907,32.0836192073651,31.3532356541502,31.9923212632132,13396.1395446726,0.0,1.0
2018-11-15,42.61,42.62,41.13,41.16,62219,32.4183783359219,32.4259864979345,31.292370358049,31.3151948440869,81779.2784860658,0.0,1.0
2018-11-16,42.36,42.61,41.59,42.4,27288,32.2281742856055,32.4183783359219,31.6423458106311,32.2586069336561,35866.7441027301,0.0,1.0
2018-11-19,42.35,42.66,42.21,42.41,11942,32.2205661235929,32.4564191459851,32.1140518554157,32.2662150956688,15696.3008675902,0.0,1.0
2018-11-20,41.11,42.41,41.1,42.04,37642,31.2771540340237,32.2662150956688,31.269545872011,31.9847131012006,49475.8128670099,0.0,1.0
2018-11-21,41.37,41.77,40.97,41.17,14356,31.4749662463527,31.7792927268589,31.1706397658465,31.3228030060996,18869.2091153178,0.0,1.0
2018-11-23,41.84,42.38,41.04,41.04,6517,31.8325498609475,32.2433906096308,31.2238968999351,31.2238968999351,8565.80076654544,0.0,1.0
2018-11-26,41.53,41.9,41.48,41.89,17790,31.5966968385552,31.8781988330234,31.5586560284919,31.8705906710107,23382.7828198317,0.0,1.0
2018-11-27,40.85,41.66,40.85,41.43,15225,31.0793418216946,31.6956029447197,31.0793418216946,31.5206152184286,20011.4035093839,0.0,1.0
2018-11-28,40.93,41.48,40.3,40.58,22776,31.1402071177959,31.5586560284919,30.6608929109986,30.873921447353,29936.2710232989,0.0,1.0
2018-11-29,41.31,41.73,40.82,40.94,14499,31.4293172742768,31.7488600788083,31.0565173356567,31.1478152798085,19057.1651548477,0.0,1.0
2018-11-30,41.35,41.78,41.06,41.42,30683,31.4597499223274,31.7869008888715,31.2391132239604,31.513007056416,40329.0570691904,0.0,1.0
2018-12-03,41.27,42.18,40.76,41.77,13181,31.3988846262261,32.0912273693777,31.0108683635807,31.7792927268589,17324.815084216,0.0,1.0
2018-12-04,38.79,41.28,38.66,41.28,25358,29.5120604470878,31.4064927882388,29.4131543409232,31.4064927882388,33329.9947580266,0.0,1.0
2018-12-06,38.97,39.5622,38.19,38.43,19312,29.6490073633155,30.099562717705,29.0555707263285,29.2381666146322,25383.2659818208,0.0,1.0
2018-12-07,37.05,39.0,36.85,38.98,29650,28.1882402568858,29.6718318493535,28.0360770166327,29.6566155253282,38971.3046997196,0.0,1.0
2018-12-10,36.33,36.71,35.48,36.71,42115,27.6404525919747,27.9295627484556,26.993758820899,27.9295627484556,55355.0252083875,0.0,1.0
2018-12-11,36.75,37.28,35.61,36.8,17617,27.9599953965062,28.3632279831769,27.0926649270636,27.9980362065695,23155.3954433376,0.0,1.0
2018-12-12,37.6,37.67,36.6,37.42,25313,28.6066891675818,28.6599463016704,27.8458729663164,28.4697422513541,33270.8477525802,0.0,1.0
2018-12-13,37.04,37.76,36.26,37.76,30589,28.1806320948732,28.7284197597843,27.5871954578861,28.7284197597843,40205.5055467023,0.0,1.0
2018-12-14,36.64,37.01,36.37,36.92,19167,27.876305614367,28.1578076088352,27.6708852400253,28.0893341507213,25192.6811864933,0.0,1.0
2018-12-17,36.25,36.98,36.12,36.4,29344,27.5795872958735,28.1349831227973,27.4806811897089,27.6937097260633,38569.1050626836,0.0,1.0
2018-12-18,36.47,36.72,36.08,36.48,29500,27.7469668601519,27.9371709104682,27.4502485416583,27.7545750221645,38774.148014898,0.0,1.0
2018-12-19,35.1,36.91,35.01,36.73,35703,26.7046486644182,28.0817259887087,26.6361752063043,27.9447790724809,46927.2341212171,0.0,1.0
2018-12-20,35.19,35.73,34.66,35.1,37866,26.7731221225321,27.1839628712154,26.3698895358614,26.7046486644182,49770.2335163433,0.0,1.0
2018-12-21,34.96,36.3,34.37,35.0,89677,26.598134396241,27.6176281059367,26.1492528374944,26.6285670442916,117869.466831594,0.0,1.0
2018-12-24,34.05,34.97,34.05,34.97,9622,25.9057916530894,26.6057425582536,25.9057916530894,26.6057425582536,12646.9441423508,0.0,1.0
2018-12-26,35.1,35.47,33.49,34.28,28823,26.7046486644182,26.9861506588864,25.4797345803808,26.0807793793805,37884.3141774036,0.0,1.0
2018-12-27,34.72,35.27,34.03,34.74,26033,26.4155385079373,26.8339874186333,25.8905753290641,26.4307548319626,34217.1998397234,0.0,1.0
2018-12-28,35.59,35.94,34.4029,34.86,26509,27.0774486030382,27.3437342734812,26.174283690516,26.5220527761144,34842.8437195571,0.0,1.0
2018-12-31,35.97,36.14,35.34,35.72,57381,27.3665587595191,27.4958975137343,26.8872445527219,27.1763547092028,75420.3182116227,0.0,1.0
2019-01-02,36.35,36.35,35.15,35.72,40517,27.655668916,27.655668916,26.7426894744814,27.1763547092028,53254.649326089,0.0,1.0
2019-01-03,35.94,36.77,35.65,36.11,25565,27.3437342734812,27.9752117205315,27.1230975751142,27.4730730276963,33602.0709830803,0.0,1.0
2019-01-04,37.75,37.8,36.27,36.27,28889,28.7208115977717,28.7588524078349,27.5948036198988,27.5948036198988,37971.0631187251,0.0,1.0
2019-01-07,37.93,38.17,37.26,37.67,42284,28.8577585139995,29.0403544023032,28.3480116591516,28.6599463016704,55577.1550732864,0.0,1.0
2019-01-08,38.41,38.43,37.84,38.17,26824,29.2229502906069,29.2381666146322,28.7892850558856,29.0403544023032,35256.8727576822,0.0,1.0
2019-01-09,39.0,39.28,38.52,38.52,33419,29.6718318493535,29.8848603857078,29.3066400727461,29.3066400727461,43925.1950003349,0.0,1.0
2019-01-10,38.55,38.99,38.12,38.81,24094,29.329464558784,29.6642236873409,29.0023135922399,29.5272767711131,31668.6210939307,0.0,1.0
2019-01-11,38.03,38.46,37.36,38.25,27105,28.933840134126,29.2609911006702,28.4240932792781,29.1012196984044,35626.2129472479,0.0,1.0
2019-01-14,37.41,38.14,37.32,37.63,20233,28.690378949721,29.2502286325143,28.621356386089,28.8591007719327,26382.2423303112,0.3,1.0
2019-01-15,37.64,37.92,36.82,37.29,16320,28.8667699456696,29.0815068103027,28.2378976992443,28.5983488648783,21279.9977675421,0.0,1.0
2019-01-16,38.36,38.6,37.26,37.83,39376,29.418950454726,29.6030106244115,28.5753413436676,29.0124842466706,51343.2102999226,0.0,1.0
2019-01-17,39.03,39.19,37.92,38.24,37064,29.9327850950979,30.0554918748882,29.0815068103027,29.3269203698833,48328.5439495208,0.0,1.0
2019-01-18,39.65,40.05,39.08,39.08,36179,30.4082738667853,30.7150408162611,29.9711309637824,29.9711309637824,47174.5734823472,0.0,1.0
2019-01-22,40.17,40.87,39.68,39.68,54823,30.8070709011038,31.3439130626864,30.431281387996,30.431281387996,71484.8846574731,0.0,1.0
2019-01-23,39.91,40.25,39.5,40.17,27637,30.6076723839446,30.868424290999,30.2932362607319,30.8070709011038,36036.4766116152,0.0,1.0
2019-01-24,39.81,40.26,39.35,39.92,30725,30.5309806465756,30.8760934647359,30.1781986546785,30.6153415576815,40062.9859931208,0.0,1.0
2019-01-25,40.01,40.31,39.47,39.92,26305,30.6843641213135,30.9144393334204,30.2702287395212,30.6153415576815,34299.6532644114,0.0,1.0
2019-01-28,39.22,39.82,38.8,39.77,31303,30.0784993960989,30.5386498203125,29.7563940991493,30.5003039516281,40816.6525807212,0.0,1.0
2019-01-29,40.03,40.47,38.25,39.32,36708,30.6997024687873,31.0371461132107,29.3345895436202,30.1551911334678,47864.3479197877,0.0,1.0
2019-01-30,40.03,40.77,39.13,40.49,25295,30.6997024687873,31.2672213253175,30.0094768324668,31.0524844606845,32982.6926182584,0.0,1.0
2019-01-31,40.52,40.63,39.59,40.04,46210,31.0754919818951,31.159852893001,30.362258824364,30.7073716425242,60254.2093650809,0.0,1.0
2019-02-01,40.82,41.17,40.32,40.73,27251,31.305567194002,31.5739882747933,30.9221085071572,31.2365446303699,35533.162938927,0.0,1.0
2019-02-04,41.51,41.72,40.78,41.01,22788,31.8347401818476,31.9957928303224,31.2748904990544,31.4512814950029,29713.7615886489,0.0,1.0
2019-02-05,41.68,41.87,41.13,41.65,14353,31.9651161353749,32.1108304363758,31.5433115798457,31.9421086141642,18715.1843111232,0.0,1.0
2019-02-06,42.16,42.26,41.7,41.7,25435,32.3332364747458,32.4099282121147,31.9804544828486,31.9804544828486,33165.2416187152,0.0,1.0
2019-02-07,42.38,42.78,42.08,42.24,20895,32.5019582969574,32.8087252464332,32.2718830848506,32.3945898646409,27245.4383181858,0.0,1.0
2019-02-08,42.33,42.59,41.81,42.31,28080,32.463612428273,32.6630109454322,32.0648153939545,32.4482740807992,36614.113805918,0.0,1.0
2019-02-11,43.07,43.07,42.33,42.49,14573,33.0311312848031,33.0311312848031,32.463612428273,32.5863192080633,19002.0470261269,0.0,1.0
2019-02-12,43.19,43.39,42.94,43.23,24021,33.1231613696459,33.2765448443838,32.9314320262235,33.1538380645934,31321.496714101,0.0,1.0
2019-02-13,43.75,43.92,42.9,43.2,31500,33.5526350989119,33.6830110524391,32.9007553312759,33.1308305433828,41073.5251027927,0.0,1.0
2019-02-14,43.46,43.84,43.3,43.5,31628,33.330229060542,33.621657662544,33.2075222807517,33.3609057554896,41240.4270460675,0.0,1.0
2019-02-15,44.35,44.92,43.29,43.68,32532,34.0127855231256,34.4499284261286,33.1998531070148,33.4989508827537,42419.172020446,0.0,1.0
2019-02-19,45.34,45.54,43.9,44.29,23715,34.7720337230781,34.925417197816,33.6676727049654,33.9667704807042,30922.4967559596,0.0,1.0
2019-02-20,45.52,45.61,44.92,45.21,19529,34.9100788503422,34.9791014139743,34.4499284261286,34.6723344644985,25464.2816422996,0.0,1.0
2019-02-21,45.44,45.64,45.1928,45.51,17468,34.8487254604471,35.0021089351849,34.659143485671,34.9024096766053,22776.8995712883,0.0,1.0
2019-02-22,45.72,45.9,45.08,45.43,26602,35.0634623250801,35.2015074523442,34.5726352059189,34.8410562867102,34686.9179296663,0.0,1.0
2019-02-25,45.71,46.0,45.18,45.59,119231,35.0557931513432,35.2781991897131,34.6493269432878,34.9637630665005,155467.856239081,0.0,1.0
2019-02-26,44.99,45.66,44.93,45.66,24845,34.5036126422868,35.0174472826587,34.4575975998655,35.0174472826587,32395.9279739328,0.0,1.0
2019-02-27,44.83,45.4,44.69,45.07,17395,34.3809058624965,34.8180487654995,34.27353743018,34.564966032182,22681.7133067644,0.0,1.0
2019-02-28,44.85,45.45,44.71,45.13,66866,34.3962442099703,34.856394634184,34.2888757776538,34.6109810746033,87188.0104610581,0.0,1.0
2019-03-01,45.11,45.2,44.55,45.0,40272,34.5956427271296,34.6646652907616,34.1661689978635,34.5112818160237,52511.5239028464,0.0,1.0
2019-03-04,45.1,45.35,44.5,45.12,30880,34.5879735533927,34.779702896815,34.127823129179,34.6033119008664,40265.0938150551,0.0,1.0
2019-03-05,44.81,45.34,44.78,45.08,24590,34.3655675150227,34.7720337230781,34.342559993812,34.5726352059189,32063.428008815,0.0,1.0
2019-03-06,44.1,45.34,43.98,44.82,62574,33.8210561797032,34.7720337230781,33.7290260948605,34.3732366887596,81591.5796756237,0.0,1.0
2019-03-07,43.06,44.05,42.99,44.05,26914,33.0234621110663,33.7827103110188,32.969777894908,33.7827103110188,35093.7414163987,0.0,1.0
2019-03-08,43.29,43.62,42.91,42.91,31470,33.1998531070148,33.4529358403323,32.9084245050128,32.9084245050128,41034.4074598376,0.0,1.0
2019-03-11,43.96,43.96,43.14,43.42,13897,33.7136877473867,33.7136877473867,33.0848155009614,33.2995523655944,18120.5961382066,0.0,1.0
2019-03-12,43.64,44.02,43.44,44.02,16632,33.4682741878061,33.7597027898081,33.3148907130682,33.7597027898081,21686.8212542745,0.0,1.0
2019-03-13,43.77,43.95,43.61,43.63,14646,33.5679734463857,33.7060185736498,33.4452666665954,33.4606050140692,19097.2332906508,0.0,1.0
2019-03-14,43.64,43.86,43.26,43.76,23969,33.4682741878061,33.6369960100178,33.1768455858041,33.5603042726488,31253.6927996456,0.0,1.0
2019-03-15,43.26,44.0353,43.2,43.65,99272,33.1768455858041,33.7714366256255,33.1308305433828,33.475943361543,129442.888381093,0.0,1.0
2019-03-18,43.85,44.07,43.31,43.33,29175,33.6293268362809,33.7980486584926,33.2151914544886,33.2305298019624,38041.9077737769,0.0,1.0
2019-03-19,42.41,43.88,42.25,43.85,32055,32.5249658181681,33.6523343574916,32.4022590383778,33.6293268362809,41797.2014974609,0.0,1.0
2019-03-20,42.31,42.85,42.04,42.4,55631,32.4482740807992,32.8624094625915,32.241206389903,32.5172966444312,72538.4531743954,0.0,1.0
2019-03-21,41.4,42.4,41.33,42.01,41786,31.7503792707418,32.5172966444312,31.6966950545836,32.2181988686924,54485.6609506442,0.0,1.0
2019-03-22,39.1,41.08,39.08,41.08,59125,29.9864693112562,31.5049657111612,29.9711309637824,31.5049657111612,77094.3546572257,0.0,1.0
2019-03-25,40.34,40.43,38.68,39.16,54126,30.937446854631,31.0064694182631,29.6643640143066,30.0324843536775,70576.0514194843,0.0,1.0
2019-03-26,41.8,41.91,40.0,40.3,38462,32.0571462202176,32.1415071313234,30.6766949475766,30.9067701596835,50151.4261112257,0.0,1.0
2019-03-27,41.84,42.03,40.93,41.62,38097,32.0878229151652,32.2335372161661,31.3899281051078,31.9191010929535,49675.494788606,0.0,1.0
2019-03-28,42.45,42.55,41.06,41.8,30256,32.5556425131157,32.6323342504846,31.4896273636874,32.0571462202176,39451.4468415903,0.0,1.0
2019-03-29,41.72,42.85,41.7,42.45,68978,31.9957928303224,32.8624094625915,31.9804544828486,32.5556425131157,89941.892525093,0.0,1.0
2019-04-01,42.64,42.66,42.02,42.07,48141,32.7013568141167,32.7166951615905,32.2258680424293,32.2642139111137,62772.0816499536,0.0,1.0
2019-04-02,42.64,42.65,42.13,42.6,23132,32.7013568141167,32.7090259878536,32.3102289535351,32.6706801191691,30162.3105611999,0.0,1.0
2019-04-03,42.44,42.72,42.04,42.72,19447,32.5479733393788,32.7627102040118,32.241206389903,32.7627102040118,25357.3600848891,0.0,1.0
2019-04-04,42.86,42.96,42.45,42.45,13399,32.8700786363284,32.9467703736973,32.5556425131157,32.5556425131157,17471.2432651529,0.0,1.0
2019-04-05,43.13,43.27,42.37,42.86,26898,33.0771463272245,33.184514759541,32.4942891232205,32.8700786363284,35072.8786734894,0.0,1.0
2019-04-08,43.05,43.13,42.66,43.0,19883,33.0157929373294,33.0771463272245,32.7166951615905,32.9774470686449,25925.869829169,0.0,1.0
2019-04-09,42.18,42.83,41.55,42.83,28886,32.3485748222196,32.8470711151177,31.8654168767952,32.8470711151177,37665.0744799767,0.0,1.0
2019-04-10,42.67,42.85,42.13,42.36,25066,32.7243643353274,32.8624094625915,32.3102289535351,32.4866199494837,32684.0946103682,0.0,1.0
2019-04-11,42.74,43.02,42.3,42.68,22847,32.7780485514856,32.9927854161187,32.4406049070623,32.7320335090643,29790.6929531271,0.0,1.0
2019-04-12,42.84,43.08,42.0,42.78,23199,33.0848155009614,33.2701646074094,32.4360936283935,33.0384782243494,30039.3139557064,0.3,1.0
2019-04-15,42.47,42.84,42.4,42.84,28348,32.7990689618541,33.0848155009614,32.7450088058068,33.0848155009614,36706.5163160638,0.0,1.0
2019-04-16,42.72,42.865,41.935,42.54,19328,32.9921409477374,33.1041226995497,32.3858949120639,32.8531291179014,25026.9347875293,0.0,1.0
2019-04-17,42.98,43.21,42.17,42.85,25093,33.192935813056,33.3705620400687,32.5673825787942,33.0925383803967,32491.767105933,0.0,1.0
2019-04-18,42.65,43.23,42.36,42.77,11324,32.9380807916901,33.3860077989393,32.7141172880655,33.0307553449141,14662.92474824,0.0,1.0
2019-04-22,41.79,42.97,41.57,42.76,37222,32.2739131602516,33.1852129336207,32.1040098126743,33.0230324654787,48197.0491857106,0.0,1.0
2019-04-23,42.52,42.66,41.89,41.98,39496,32.8376833590308,32.9458036711254,32.3511419546049,32.4206478695229,51141.5467905762,0.0,1.0
2019-04-24,43.09,43.26,42.3,42.64,33835,33.2778874868447,33.4091764372453,32.6677800114535,32.9303579122548,43811.3792702843,0.0,1.0
2019-04-25,42.71,43.08,42.37,43.08,38789,32.9844180683021,33.2701646074094,32.7218401675008,33.2701646074094,50226.0851341822,0.0,1.0
2019-04-26,42.97,43.7199,41.03,42.76,33418,33.1852129336207,33.7643516624763,31.6869743231663,33.0230324654787,43271.4252240095,0.0,1.0
2019-04-29,43.92,43.92,43.1,43.15,17961,33.9188864799772,33.9188864799772,33.28561036628,33.3242247634567,23256.8696046572,0.0,1.0
2019-04-30,43.98,45.75,42.98,45.75,56112,33.9652237565892,35.332173416643,33.192935813056,35.332173416643,72656.8379965773,0.0,1.0
2019-05-01,44.7,45.56,44.0,44.0,36507,34.5212710759331,35.1854387073717,33.9806695154599,33.9806695154599,47271.2286986927,0.0,1.0
2019-05-02,45.35,45.93,44.89,44.99,45775,35.0232582392297,35.4711852464789,34.6680057852044,34.7452345795577,59271.9339765705,0.0,1.0
2019-05-03,46.44,47.0,45.7,45.71,45210,35.8650520976808,36.2975333460594,35.2935590194663,35.3012818989016,58540.3415637522,0.0,1.0
2019-05-06,46.95,47.25,46.03,46.03,44300,36.2589189488828,36.4906053319427,35.5484140408322,35.5484140408322,57362.0245802746,0.0,1.0
2019-05-07,45.94,46.98,45.44,46.85,28751,35.4789081259143,36.2820875871888,35.0927641541477,36.1816901545295,37228.3424087466,0.0,1.0
2019-05-08,45.61,46.21,45.61,46.0,23391,35.2240531045483,35.6874258706682,35.2240531045483,35.5252454025262,30287.9258906818,0.0,1.0
2019-05-09,45.73,45.8,44.82,45.39,18781,35.3167276577723,35.3707878138196,34.6139456291571,35.054149756971,24318.6497436149,0.0,1.0
2019-05-10,45.75,45.94,45.09,45.09,19992,35.332173416643,35.4789081259143,34.8224633739111,34.8224633739111,25886.7177293194,0.0,1.0
2019-05-13,44.13,45.43,44.04,45.31,28894,34.0810669481192,35.0850412747123,34.0115610332012,34.9923667214884,37413.5065061503,0.0,1.0
2019-05-14,44.91,45.2,42.61,44.4,20687,34.6834515440751,34.9074150476997,32.9071892739488,34.2895846928732,26786.6411397775,0.0,1.0
2019-05-15,43.95,44.52,43.89,44.52,20179,33.9420551182832,34.3822592460971,33.8957178416712,34.3822592460971,26128.8553951549,0.0,1.0
2019-05-16,44.42,44.79,44.05,44.05,19804,34.3050304517438,34.5907769908511,34.0192839126365,34.0192839126365,25643.285209656,0.0,1.0
2019-05-17,43.82,44.64,43.74,44.09,28575,33.8416576856239,34.4749337993211,33.7798746501413,34.0501754303779,37000.4481350192,0.0,1.0
2019-05-20,43.89,44.35,43.68,43.72,24715,33.8957178416712,34.2509702956965,33.7335373735293,33.7644288912706,32002.3123589501,0.0,1.0
2019-05-21,44.29,44.29,43.9,44.06,30400,34.2046330190845,34.2046330190845,33.9034407211066,34.0270067920719,39363.556371114,0.0,1.0
2019-05-22,44.27,44.53,43.89,44.19,25543,34.1891872602138,34.3899821255325,33.8957178416712,34.1274042247312,33074.4513285318,0.0,1.0
2019-05-23,43.32,43.95,43.06,43.84,24050,33.4555137138573,33.9420551182832,33.2547188485387,33.8571034444946,31141.234563332,0.0,1.0
2019-05-24,43.67,44.4,43.32,43.68,17999,33.7258144940939,34.2895846928732,33.4555137138573,33.7335373735293,23306.0740501211,0.0,1.0
2019-05-28,43.28,43.69,43.01,43.54,31695,33.424622196116,33.7412602529646,33.216104451362,33.6254170614346,41040.3920783703,0.0,1.0
2019-05-29,43.05,43.31,42.64,43.09,32841,33.2469959691034,33.447790834422,32.9303579122548,33.2778874868447,42524.294565255,0.0,1.0
2019-05-30,42.21,43.09,41.53,43.0,65403,32.5982740965355,33.2778874868447,32.0731182949329,33.2083815719267,84687.324912499,0.0,1.0
2019-05-31,42.35,42.54,41.5,41.53,47091,32.7063944086301,32.8531291179014,32.0499496566269,32.0731182949329,60975.9616142148,0.0,1.0
2019-06-03,42.4,42.57,41.15,42.41,48896,32.7450088058068,32.8762977562074,31.7796488763903,32.7527316852421,63313.1727737497,0.0,1.0
2019-06-04,43.49,43.5,42.0794,42.8,25439,33.586802664258,33.5945255436933,32.4974132911101,33.0539239832201,32939.78653042,0.0,1.0
2019-06-05,42.78,43.52,42.58,43.43,26759,33.0384782243494,33.609971302564,32.8840206356428,33.540465387646,34648.9935833763,0.0,1.0
2019-06-06,42.7,43.01,42.05,42.85,28644,32.9766951888668,33.216104451362,32.4747080255702,33.0925383803967,37089.7930491509,0.0,1.0
2019-06-07,42.58,42.95,42.58,42.61,22057,32.8840206356428,33.1697671747501,32.8840206356428,32.9071892739488,28560.5908841336,0.0,1.0
2019-06-10,43.26,43.43,42.21,42.78,22002,33.4091764372453,33.540465387646,32.5982740965355,33.0384782243494,28489.3739235938,0.0,1.0
2019-06-11,43.36,43.7,43.09,43.47,40150,33.4864052315987,33.7489831323999,33.2778874868447,33.5713569053873,51988.3811940863,0.0,1.0
2019-06-12,43.22,43.52,43.0,43.15,33898,33.378284919504,33.609971302564,33.2083815719267,33.3242247634567,43892.9550614481,0.0,1.0
2019-06-13,43.92,43.98,43.12,43.43,43719,33.9188864799772,33.9652237565892,33.3010561251507,33.540465387646,56609.7145062084,0.0,1.0
2019-06-14,44.34,44.72,43.44,43.87,35570,34.2432474162612,34.5367168348038,33.5481882670813,33.8802720828006,46057.9506618593,0.0,1.0
2019-06-17,44.23,44.4,43.98,44.35,45393,34.1582957424725,34.2895846928732,33.9652237565892,34.2509702956965,58777.2998142756,0.0,1.0
2019-06-18,44.93,45.12,44.03,44.19,34550,34.6988973029457,34.845632012217,34.0038381537659,34.1274042247312,44737.1997573023,0.0,1.0
2019-06-19,44.67,45.0999,44.25,44.65,31580,34.4981024376271,34.830109024552,34.1737415013432,34.4826566787565,40891.4838881507,0.0,1.0
2019-06-20,44.26,45.23,44.15,44.76,31610,34.1814643807785,34.9305836860057,34.0965127069899,34.5676083525451,40930.3295029906,0.0,1.0
2019-06-21,43.8,44.52,43.7,44.01,76149,33.8262119267533,34.3822592460971,33.7489831323999,33.9883923948952,98601.8241481564,0.0,1.0
2019-06-24,43.71,44.18,43.5,43.7,34889,33.7567060118353,34.1196813452959,33.5945255436933,33.7489831323999,45176.1552049933,0.0,1.0
2019-06-25,43.91,44.16,43.17,43.8,32533,33.9111636005419,34.1042355864252,33.3396705223274,33.8262119267533,42125.479586232,0.0,1.0
2019-06-26,44.18,44.6,43.91,44.39,29866,34.1196813452959,34.4440422815798,33.9111636005419,34.2818618134378,38672.1044269635,0.0,1.0
2019-06-27,45.08,45.08,44.03,44.03,32912,34.8147404944757,34.8147404944757,34.0038381537659,34.0038381537659,42616.2291870429,0.0,1.0
2019-06-28,45.87,46.03,44.56,45.22,91160,35.4248479698669,35.5484140408322,34.4131507638385,34.9228608065704,118038.874960222,0.0,1.0
2019-07-01,45.57,46.26,45.25,46.01,39686,35.193161586807,35.7260402678449,34.9460294448764,35.5329682819616,51387.5690178957,0.0,1.0
2019-07-02,44.87,45.86,44.5,45.66,20115,34.6525600263338,35.4171250904316,34.3668134872265,35.262667501725,26045.9847501631,0.0,1.0
2019-07-03,44.71,45.02,44.45,44.87,17203,34.5289939553684,34.7684032178637,34.3281990900498,34.6525600263338,22275.3704030354,0.0,1.0
2019-07-05,45.3,45.4,44.84,44.84,19186,34.984643842053,35.0618726364063,34.6293913880278,34.6293913880278,24843.0655439537,0.0,1.0
2019-07-08,44.82,45.28,44.51,45.05,27291,34.6139456291571,34.9691980831824,34.3745363666618,34.7915718561697,35337.8558198708,0.0,1.0
2019-07-09,44.99,44.99,44.54,44.54,21381,34.7452345795577,34.7452345795577,34.3977050049678,34.3977050049678,27685.2696964075,0.0,1.0
2019-07-10,44.34,45.25,44.34,44.96,31813,34.2432474162612,34.9460294448764,34.2432474162612,34.7220659412517,41193.184830074,0.0,1.0
2019-07-11,44.6,44.63,44.07,44.34,42061,34.4440422815798,34.4672109198858,34.0347296715072,34.2432474162612,54462.846859389,0.0,1.0
2019-07-12,44.63,45.02,44.26,44.26,37050,34.6988973029457,35.0021141962496,34.4112299939139,34.4112299939139,47654.007145052,0.3,1.0
2019-07-15,44.13,44.73,43.97,44.73,30660,34.310157696146,34.7766452243057,34.1857610219701,34.7766452243057,39435.1378965531,0.0,1.0
2019-07-16,44.15,44.63,44.06,44.2,39724,34.325707280418,34.6988973029457,34.255734151194,34.364581241098,51093.3273908244,0.0,1.0
2019-07-17,43.86,44.22,43.71,43.97,51799,34.1002383084741,34.3801308253699,33.9836164264342,34.1857610219701,66624.289233645,0.0,1.0
2019-07-18,44.04,44.38,43.67,43.68,25042,34.240184566922,34.5045274995459,33.9525172578902,33.9602920500262,32209.2212395787,0.0,1.0
2019-07-19,43.86,44.58,43.56,43.79,36726,34.1002383084741,34.6600233422658,33.8669945443943,34.0458147635222,47237.2757465366,0.0,1.0
2019-07-22,43.19,43.7,42.85,43.7,37958,33.5793272353625,33.9758416342982,33.3149843027386,33.9758416342982,48821.8840273112,0.0,1.0
2019-07-23,43.23,43.33,42.93,43.3,15256,33.6104264039064,33.6881743252664,33.3771826398266,33.6648499488584,19622.3895547885,0.0,1.0
2019-07-24,44.3,44.39,42.63,42.95,42355,34.4423291624579,34.5123022916819,33.1439388757467,33.3927322240986,54477.3406917321,0.0,1.0
2019-07-25,44.2,44.88,44.11,44.31,38160,34.364581241098,34.8932671063456,34.294608111874,34.4501039545939,49081.6980473733,0.0,1.0
2019-07-26,44.89,45.04,44.17,44.17,35095,34.9010418984816,35.0176637805215,34.34125686469,34.34125686469,45139.4704657382,0.0,1.0
2019-07-29,44.66,45.23,44.56,44.97,30064,34.7222216793537,35.1653848311054,34.6444737579938,34.9632402355696,38668.557916568,0.0,1.0
2019-07-30,44.64,45.39,42.66,42.66,36182,34.7066720950817,35.2897815052814,33.1672632521547,33.1672632521547,46537.5785835971,0.0,1.0
2019-07-31,44.71,45.58,44.44,45.01,55405,34.7610956400337,35.4375025558653,34.5511762523618,34.9943394041136,71262.3553541593,0.0,1.0
2019-08-01,43.76,45.03,43.74,44.57,48752,34.0224903871142,35.0098889883855,34.0069408028422,34.6522485501298,62705.2133963717,0.0,1.0
2019-08-02,43.18,43.79,43.02,43.44,38037,33.5715524432265,34.0458147635222,33.4471557690505,33.7736970387623,48923.4944608998,0.0,1.0
2019-08-05,42.14,42.7,41.43,42.59,44608,32.762974061083,33.1983624206987,32.2109638194273,33.1128397072028,57375.1673610385,0.0,1.0
2019-08-06,42.49,42.77,41.61,42.15,46162,33.0350917858428,33.2527859656507,32.3509100778752,32.770748853219,59373.9346242885,0.0,1.0
2019-08-07,42.13,42.43,41.87,41.87,30549,32.755199268947,32.9884430330268,32.5530546734111,32.5530546734111,39292.368806321,0.0,1.0
2019-08-08,42.83,43.43,42.41,42.41,40523,33.2994347184666,33.7659222466263,32.9728934487548,32.9728934487548,52121.0075988918,0.0,1.0
2019-08-09,42.8,43.07,42.51,42.95,19468,33.2761103420587,33.4860297297305,33.0506413701148,33.3927322240986,25039.8977354891,0.0,1.0
2019-08-12,42.76,42.91,42.36,42.55,34616,33.2450111735147,33.3616330555546,32.9340194880749,33.0817405386588,44523.3768241057,0.0,1.0
2019-08-13,43.5,43.62,42.63,42.79,49165,33.8203457915783,33.9136432972102,33.1439388757467,33.2683355499227,63236.4173086769,0.0,1.0
2019-08-14,41.72,42.77,41.62,42.68,37134,32.4364327913712,33.2527859656507,32.3586848700112,33.1828128364267,47762.0486187411,0.0,1.0
2019-08-15,41.61,42.2,41.49,41.62,32034,32.3509100778752,32.809622813899,32.2576125722433,32.3586848700112,41202.3877161834,0.0,1.0
2019-08-16,42.41,42.6218,42.0,42.0,32014,32.9728934487548,33.1375635461952,32.6541269711791,32.6541269711791,41176.6635557812,0.0,1.0
2019-08-19,42.69,42.9,42.23,42.9,44002,33.1905876285627,33.3538582634186,32.8329471903069,33.3538582634186,56595.7253008523,0.0,1.0
2019-08-20,42.02,42.53,41.96,42.44,28856,32.669676555451,33.0661909543868,32.6230278026351,32.9962178251628,37114.8186282759,0.0,1.0
2019-08-21,41.87,42.2,41.62,42.2,41801,32.5530546734111,32.809622813899,32.3586848700112,32.809622813899,53764.7814485916,0.0,1.0
2019-08-22,41.95,42.27,41.67,41.86,35346,32.6152530104991,32.8640463588509,32.3975588306912,32.5452798812751,45462.3086787856,0.0,1.0
2019-08-23,40.4,42.21,40.09,41.77,39637,31.4101602294199,32.817397606035,31.169141673204,32.4753067520512,50981.4272930748,0.0,1.0
2019-08-26,41.33,41.42,40.26,40.67,59988,32.1332158980674,32.2031890272913,31.3013131395159,31.6200796170917,77157.0467103205,0.0,1.0
2019-08-27,40.63,41.64,40.55,41.53,45780,31.5889804485477,32.3742344542832,31.5267821114598,32.2887117407873,58882.6031606068,0.0,1.0
2019-08-28,41.22,41.35,40.69,40.96,32683,32.0476931845714,32.1487654823394,31.6356292013637,31.8455485890356,42037.1367212344,0.0,1.0
2019-08-29,41.59,42.11,41.57,41.61,35276,32.3353604936033,32.739649684675,32.3198109093313,32.3509100778752,45372.2741173779,0.0,1.0
2019-08-30,41.46,41.92,41.03,41.82,35229,32.2342881958353,32.5919286340911,31.8999721339875,32.5141807127311,45311.8223404328,0.0,1.0
2019-09-03,40.88,41.27,40.46,41.04,41594,31.7833502519476,32.0865671452514,31.4568089822358,31.9077469261235,53498.5363884289,0.0,1.0
2019-09-04,41.1,41.31,40.82,41.22,39188,31.9543956789395,32.1176663137954,31.7367014991316,32.0476931845714,50403.9198920458,0.0,1.0
2019-09-05,41.93,42.74,41.24,41.51,33633,32.5997034262271,33.2294615892427,32.0632427688434,32.2731621565153,43259.0343403382,0.0,1.0
2019-09-06,41.82,42.17,41.65,42.02,31892,32.5141807127311,32.786298437491,32.3820092464192,32.669676555451,41019.7461773279,0.0,1.0
2019-09-09,43.07,43.36,41.89,42.0,33458,33.4860297297305,33.7114987016744,32.5686042576831,32.6541269711791,43033.9479368191,0.0,1.0
2019-09-10,43.69,43.78,42.6,42.93,29451,33.9680668421622,34.0380399713862,33.1206144993388,33.3771826398266,37880.1124002409,0.0,1.0
2019-09-11,44.36,44.67,43.31,44.06,37253,34.4889779152739,34.7299964714897,33.6726247409944,34.255734151194,47915.1073731341,0.0,1.0
2019-09-12,44.41,44.77,43.87,44.2,38522,34.5278518759538,34.8077443928497,34.1080131006101,34.364581241098,49547.305350653,0.0,1.0
2019-09-13,45.51,45.98,43.95,44.58,43882,35.3830790109133,35.7484942413051,34.1702114376981,34.6600233422658,56441.3803384391,0.0,1.0
2019-09-16,45.12,45.69,44.78,45.04,41982,35.0798621176095,35.5230252693612,34.8155191849857,35.0176637805215,53997.5851002313,0.0,1.0
2019-09-17,44.87,45.15,44.1,45.02,28476,34.8854923142096,35.1031864940175,34.286833319738,35.0021141962496,36626.0595806343,0.0,1.0
2019-09-18,44.84,45.19,44.55,44.82,25142,34.8621679378016,35.1342856625615,34.6366989658578,34.8466183535296,32337.8420415897,0.0,1.0
2019-09-19,44.37,45.58,44.23,44.93,18968,34.4967527074099,35.4375025558653,34.3879056175059,34.9321410670256,24396.7937254344,0.0,1.0
2019-09-20,44.58,45.12,43.87,44.37,75402,34.6600233422658,35.0798621176095,34.1080131006101,34.4967527074099,96982.6571322862,0.0,1.0
2019-09-23,44.28,44.54,43.7,44.54,29779,34.4267795781859,34.6289241737218,33.9758416342982,34.6289241737218,38301.9886308368,0.0,1.0
2019-09-24,43.71,44.42,43.38,44.41,20087,33.9836164264342,34.5356266680898,33.7270482859464,34.5278518759538,25836.0604999368,0.0,1.0
2019-09-25,44.42,44.91,43.15,43.71,32043,34.5356266680898,34.9165914827536,33.5482280668185,33.9836164264342,41213.9635883644,0.0,1.0
2019-09-26,43.52,44.63,43.52,44.63,19475,33.8358953758503,34.6988973029457,33.8358953758503,34.6988973029457,25048.9011916299,0.0,1.0
2019-09-27,43.64,44.84,43.53,44.0,24173,33.9291928814822,34.8621679378016,33.8436701679863,34.2090853983781,31091.5064701037,0.0,1.0
2019-09-30,43.32,44.2,43.17,43.9,28190,33.6803995331304,34.364581241098,33.5637776510905,34.1313374770181,36258.204086883,0.0,1.0
2019-10-01,42.46,43.87,42.34,43.56,30541,33.0117674094348,34.1080131006101,32.9184699038029,33.8669945443943,39282.0791421601,0.0,1.0
2019-10-02,42.61,42.79,41.92,42.38,43578,33.1283892914747,33.2683355499227,32.5919286340911,32.9495690723469,56050.373100326,0.0,1.0
2019-10-03,42.29,42.8,41.87,42.41,40029,32.8795959431229,33.2761103420587,32.5530546734111,32.9728934487548,51485.6208369578,0.0,1.0
2019-10-04,42.74,42.91,42.32,42.42,25685,33.2294615892427,33.3616330555546,32.9029203195309,32.9806682408908,33036.252996509,0.0,1.0
2019-10-07,42.65,43.25,42.59,43.07,18540,33.1594884600187,33.6259759881784,33.1128397072028,33.4860297297305,23846.2966928276,0.0,1.0
2019-10-08,41.89,42.27,41.52,42.27,35776,32.5686042576831,32.8640463588509,32.2809369486513,32.8640463588509,46015.3781274326,0.0,1.0
2019-10-09,42.08,42.53,41.79,42.15,43390,32.716325308267,33.0661909543868,32.4908563363232,32.770748853219,55808.5659925453,0.0,1.0
2019-10-10,42.41,42.89,42.1,42.1,30676,32.9728934487548,33.3460834712826,32.731874892539,32.731874892539,39455.7172248749,0.0,1.0
2019-10-11,42.44,43.57,41.48,42.79,48581,33.2294615892427,34.1142234081834,32.4778055306736,33.503502860596,62046.6760938268,0.3,1.0
2019-10-14,42.82,42.9,42.08,42.44,24272,33.5269921124263,33.589630117307,32.9475905672793,33.2294615892427,30999.7102190026,0.0,1.0
2019-10-15,43.06,43.29,42.58,42.92,28171,33.7149061270686,33.8949903911007,33.339078097784,33.6052896185272,35979.4345986948,0.0,1.0
2019-10-16,42.87,43.3,42.73,42.93,15035,33.5661408654768,33.9028201417108,33.4565243569354,33.6131193691373,19202.3996021219,0.0,1.0
2019-10-17,42.87,43.21,42.5,43.0,21078,33.5661408654768,33.83235238622,33.2764400929033,33.667927623408,26920.3976596958,0.0,1.0
2019-10-18,43.3,43.4,42.61,42.61,32548,33.9028201417108,33.9811176478118,33.3625673496143,33.3625673496143,41569.6509644074,0.0,1.0
2019-10-21,43.95,44.5,43.7,43.71,34660,34.411753931367,34.8423902149222,34.2160101661146,34.2238399167247,44267.0548859027,0.0,1.0
2019-10-22,43.92,44.32,43.6,43.92,17016,34.3882646795367,34.7014547039405,34.1377126600137,34.3882646795367,21732.4929584109,0.0,1.0
2019-10-23,43.94,44.0,43.64,43.84,17336,34.4039241807569,34.4509026844175,34.1690316624541,34.325626674656,22141.1905222738,0.0,1.0
2019-10-24,43.46,44.09,43.33,44.09,19007,34.0280961514724,34.5213704399083,33.9263093935411,34.5213704399083,24275.3581135704,0.0,1.0
2019-10-25,43.73,43.96,43.25,43.58,16092,34.2394994179449,34.4195836819771,33.8636713886604,34.1220531587935,20552.3787427567,0.0,1.0
2019-10-28,44.22,44.36,43.86,43.9,24888,34.6231571978396,34.7327737063809,34.3412861758762,34.3726051783165,31786.4530294387,0.0,1.0
2019-10-29,44.48,44.74,43.32,44.74,23768,34.826730713702,35.0303042295645,33.918479642931,35.0303042295645,30356.0115559185,0.0,1.0
2019-10-30,45.27,45.39,43.85,44.75,28520,35.4452810118995,35.5392380192207,34.3334564252661,35.0381339801746,36425.1703792829,0.0,1.0
2019-10-31,44.31,45.3,44.11,45.3,35778,34.6936249533304,35.4687702637298,34.5370299411285,35.4687702637298,45694.9419996488,0.0,1.0
2019-11-01,44.75,45.09,44.61,44.64,32939,35.0381339801746,35.3043455009178,34.9285174716333,34.9520067234636,42069.0283002524,0.0,1.0
2019-11-04,45.14,45.59,44.83,45.09,24174,35.3434942539683,35.6958330314226,35.1007719850554,35.3043455009178,30874.5465900696,0.0,1.0
2019-11-05,45.36,45.75,45.05,45.23,30441,35.5157487673904,35.8211090411841,35.2730264984774,35.4139620094592,38878.6329423474,0.0,1.0
2019-11-06,45.02,45.43,44.97,45.33,28013,35.2495372466472,35.5705570216611,35.2103884935967,35.4922595155601,35777.6401765375,0.0,1.0
2019-11-07,45.31,45.76,44.96,45.51,25196,35.4766000143399,35.8289387917942,35.2025587429866,35.6331950265418,32179.8244346568,0.0,1.0
2019-11-08,44.79,45.5,44.43,45.44,55495,35.069452982615,35.6253652759317,34.7875819606516,35.5783867722711,70877.09783304,0.0,1.0
2019-11-11,44.85,44.95,44.33,44.43,44957,35.1164314862756,35.1947289923765,34.7092844545506,34.7875819606516,57418.1761830791,0.0,1.0
2019-11-12,44.87,45.29,44.51,44.89,62884,35.1320909874957,35.4609405131197,34.8502199655323,35.1477504887159,80314.1800186124,0.0,1.0
2019-11-13,44.57,44.99,44.32,44.78,37676,34.8971984691929,35.2260479948169,34.7014547039405,35.0616232320049,48119.0294253107,0.0,1.0
2019-11-14,44.46,44.74,44.17,44.55,63688,34.8110712124818,35.0303042295645,34.5840084447891,34.8815389679727,81341.032647818,0.0,1.0
2019-11-15,44.6,45.05,44.51,44.75,51182,34.9206877210232,35.2730264984774,34.8502199655323,35.0381339801746,65368.6209801001,0.0,1.0
2019-11-18,44.39,44.68,44.08,44.68,19363,34.7562629582112,34.9833257259039,34.5135406892982,34.9833257259039,24730.0341533679,0.0,1.0
2019-11-19,44.17,44.82,44.05,44.5,59293,34.5840084447891,35.0929422344453,34.490051437468,34.8423902149222,75727.8270441381,0.0,1.0
2019-11-20,43.5,44.48,43.15,44.01,100014,34.0594151539127,34.826730713702,33.7853738825594,34.4587324350276,127735.869225582,0.0,1.0
2019-11-21,43.24,43.74,42.76,43.74,68720,33.8558416380503,34.247329168555,33.4800136087657,34.247329168555,87767.8018395623,0.0,1.0
2019-11-22,43.1,43.41,42.84,43.06,38484,33.746225129509,33.9889473984219,33.5426516136465,33.7149061270686,49150.9907740645,0.0,1.0
2019-11-25,43.28,43.69,42.93,43.29,71995,33.8871606404907,34.2081804155045,33.6131193691373,33.8949903911007,91950.5659697218,0.0,1.0
2019-11-26,43.05,43.66,42.85,43.13,45815,33.7070763764585,34.1846911636743,33.5504813642566,33.7697143813392,58513.9965261866,0.0,1.0
2019-11-27,43.53,43.58,42.91,43.32,62136,34.082904405743,34.1220531587935,33.5974598679171,33.918479642931,79358.8494630828,0.0,1.0
2019-11-29,43.44,43.91,43.16,43.45,36782,34.0124366502522,34.3804349289266,33.7932036331695,34.0202664008623,46977.2306062686,0.0,1.0
2019-12-02,43.49,43.79,43.29,43.47,77967,34.0515854033026,34.2864779216055,33.8949903911007,34.0359259020825,99577.8842553138,0.0,1.0
2019-12-03,43.21,43.49,42.84,43.2,41230,33.83235238622,34.0515854033026,33.5426516136465,33.8245226356099,52658.1267439632,0.0,1.0
2019-12-04,43.48,43.64,43.16,43.36,68248,34.0437556526925,34.1690316624541,33.7932036331695,33.9497986453714,87164.9729328647,0.0,1.0
2019-12-05,43.42,43.97,43.2,43.2,60033,33.996777149032,34.4274134325872,33.8245226356099,33.8245226356099,76672.9401605711,0.0,1.0
2019-12-06,44.08,44.38,43.79,43.89,51094,34.5135406892982,34.7484332076011,34.2864779216055,34.3647754277064,65256.2291500379,0.0,1.0
2019-12-09,43.81,44.07,43.65,44.07,62307,34.3021374228257,34.5057109386881,34.1768614130642,34.5057109386881,79577.2472237719,0.0,1.0
2019-12-10,44.14,44.21,43.57,43.87,59228,34.5605191929588,34.6153274472295,34.1142234081834,34.3491159264862,75644.8103514785,0.0,1.0
2019-12-11,44.21,44.41,44.04,44.31,51113,34.6153274472295,34.7719224594314,34.4822216868579,34.6936249533304,65280.4955678921,0.0,1.0
2019-12-12,45.07,45.32,44.24,44.34,98627,35.2886859996976,35.48442976495,34.6388166990598,34.7171142051607,125964.420722214,0.0,1.0
2019-12-13,44.71,45.11,44.28,45.04,37020,35.0068149777342,35.320005002138,34.6701357015001,35.2651967478673,47281.1994193917,0.0,1.0
2019-12-16,45.05,45.38,44.87,44.92,36748,35.2730264984774,35.5314082686106,35.1320909874957,35.1712397405462,46933.8064901083,0.0,1.0
2019-12-17,45.6,45.68,45.12,45.22,45195,35.7036627820327,35.7663007869134,35.3278347527481,35.4061322588491,57722.1449962022,0.0,1.0
2019-12-18,46.12,46.28,45.51,45.92,39244,36.1108098137576,36.2360858235191,35.6331950265418,35.9542148015557,50121.647488239,0.0,1.0
2019-12-19,46.33,46.39,45.81,45.97,73389,36.2752345765696,36.3222130802302,35.8680875448447,35.9933635546062,93730.9547322997,0.0,1.0
2019-12-20,46.82,47.0,46.17,46.34,184500,36.6588923564642,36.7998278674459,36.1499585668081,36.2830643271797,235639.689164716,0.0,1.0
2019-12-23,46.27,46.82,45.97,46.82,61019,36.228256072909,36.6588923564642,35.9933635546062,36.6588923564642,77932.2395292238,0.0,1.0
2019-12-24,46.2,46.41,45.88,46.41,24653,36.1734478186384,36.3378725814503,35.9228957991153,36.3378725814503,31486.3157559768,0.0,1.0
2019-12-26,46.15,46.42,46.07,46.23,25402,36.1342990655879,36.3457023320604,36.0716610607071,36.1969370704686,32442.9234913935,0.0,1.0
2019-12-27,46.11,46.22,45.8,46.22,36864,36.1029800631475,36.1891073198586,35.8602577942346,36.1891073198586,47081.9593570085,0.0,1.0
2019-12-30,46.25,46.44,45.92,46.25,30259,36.2125965716888,36.3613618332806,35.9542148015557,36.2125965716888,38646.1862029005,0.0,1.0
2019-12-31,46.06,46.52,45.96,46.29,40407,36.063831310097,36.4239998381614,35.9855338039961,36.2439155741292,51607.0076969034,0.0,1.0
2020-01-02,46.05,46.3,45.37,46.3,52405,36.0560015594869,36.2517453247393,35.5235785180005,36.2517453247393,66930.6119819888,0.0,1.0
2020-01-03,45.82,46.16,45.26,45.59,54327,35.8759172954548,36.142128816198,35.4374512612894,35.6958330314226,69385.3517249403,0.0,1.0
2020-01-06,45.65,45.87,45.02,45.55,36449,35.7428115350831,35.9150660485052,35.2495372466472,35.6645140289822,46551.9297038739,0.0,1.0
2020-01-07,45.44,45.62,45.08,45.43,58420,35.5783867722711,35.7193222832529,35.2965157503077,35.5705570216611,74612.8490027246,0.0,1.0
2020-01-08,46.0,46.2,45.09,45.49,44336,36.0168528064365,36.1734478186384,35.3043455009178,35.6175355253216,56625.0474732077,0.0,1.0
2020-01-09,45.6,46.19,45.48,46.15,40365,35.7036627820327,36.1656180680283,35.6097057747115,36.1342990655879,51553.3661416463,0.0,1.0
2020-01-10,45.62,45.76,45.29,45.56,38944,35.7193222832529,35.8289387917942,35.4609405131197,35.6723437795923,49738.4935221175,0.0,1.0
2020-01-13,46.65,46.92,45.13,45.67,76650,36.5257865960926,36.7371898625652,35.3356645033582,35.7584710363033,97895.8383440404,0.0,1.0
2020-01-14,46.21,46.32,45.81,46.26,60067,36.4396593393816,36.5264016576532,36.1242327274848,36.4790876658687,76172.3934943653,0.33,1.0
2020-01-15,46.16,46.26,45.81,46.06,56102,36.4002310128945,36.4790876658687,36.1242327274848,36.3213743599203,71144.2825481693,0.0,1.0
2020-01-16,46.69,46.8,46.19,46.39,30292,36.8181712736578,36.9049135919294,36.4238880087867,36.5816013147352,38414.0067546459,0.0,1.0
2020-01-17,46.59,46.92,46.43,46.92,47091,36.7393146206836,36.9995415754985,36.6131439759248,36.9995415754985,59717.2188063855,0.0,1.0
2020-01-21,46.28,46.5,46.03,46.41,44442,36.4948589964635,36.6683436330068,36.297717364028,36.59737264533,56357.958807275,0.0,1.0
2020-01-22,46.35,46.49,46.18,46.35,37232,36.5500586535455,36.6604579677094,36.4160023434893,36.5500586535455,47214.7860652639,0.0,1.0
2020-01-23,46.31,46.35,46.02,46.21,59584,36.5185159923558,36.5500586535455,36.2898316987306,36.4396593393816,75559.889689318,0.0,1.0
2020-01-24,46.21,46.36,46.0,46.19,41765,36.4396593393816,36.5579443188429,36.2740603681357,36.4238880087867,52963.1913412051,0.0,1.0
2020-01-27,46.07,46.27,45.65,45.7,32417,36.3292600252177,36.4869733311661,35.998062082726,36.0374904092131,41108.7698720902,0.0,1.0
2020-01-28,46.87,47.16,46.64,46.85,48443,36.9601132490114,37.1887975426366,36.7787429471707,36.9443419184165,61431.72221099,0.0,1.0
2020-01-29,47.15,47.33,46.73,46.99,56001,37.1809118773391,37.3228538526927,36.8497139348475,37.0547412325804,71016.202042352,0.0,1.0
2020-01-30,47.61,47.74,46.94,46.94,73036,37.5436524810205,37.646166129887,37.0153129060933,37.0153129060933,92618.6913156054,0.0,1.0
2020-01-31,47.26,47.59,47.11,47.4,92217,37.2676541956108,37.5278811504257,37.1493692161495,37.3780535097747,116942.574306522,0.0,1.0
2020-02-03,47.59,47.85,47.15,47.15,78975,37.5278811504257,37.7329084481586,37.1809118773391,37.1809118773391,100150.07868243,0.0,1.0
2020-02-04,47.81,48.0,47.48,48.0,48877,37.7013657869689,37.8511934276199,37.441138832154,37.8511934276199,61982.0879488587,0.0,1.0
2020-02-05,48.16,48.23,47.84,47.84,122924,37.9773640723786,38.0325637294606,37.7250227828612,37.7250227828612,155882.852446458,0.0,1.0
2020-02-06,47.74,48.48,47.67,48.25,77144,37.646166129887,38.2297053618961,37.590966472805,38.0483350600554,97828.1439680576,0.0,1.0
2020-02-07,47.57,47.91,47.39,47.47,33681,37.5121098198308,37.7802224399431,37.3701678444772,37.4332531668566,42711.6783805371,0.0,1.0
2020-02-10,47.28,47.68,47.03,47.55,31347,37.2834255262056,37.5988521381024,37.0862838937701,37.496338489236,39751.8773847183,0.0,1.0
2020-02-11,47.27,47.74,47.24,47.53,35860,37.2755398609082,37.646166129887,37.2518828650159,37.4805671586411,45474.9201842599,0.0,1.0
2020-02-12,47.37,47.57,47.06,47.54,34432,37.3543965138824,37.5121098198308,37.1099408896624,37.4884528239386,43664.0393693374,0.0,1.0
2020-02-13,47.69,47.69,47.0,47.37,26515,37.6067378033999,37.6067378033999,37.0626268978778,37.3543965138824,33624.3030866049,0.0,1.0
2020-02-14,47.05,47.75,46.99,47.53,34139,37.1020552243649,37.6540517951844,37.0547412325804,37.4805671586411,43292.4790900851,0.0,1.0
2020-02-18,46.81,47.42,46.52,46.94,34520,36.9127992572268,37.3938248403695,36.6841149636016,37.0153129060933,43775.6342654951,0.0,1.0
2020-02-19,47.18,47.39,46.76,46.84,32692,37.2045688732314,37.3701678444772,36.8733709307397,36.9364562531191,41457.503922583,0.0,1.0
2020-02-20,47.23,47.52,46.71,47.12,23471,37.2439971997185,37.4726814933437,36.8339426042526,37.1572548814469,29764.1341786047,0.0,1.0
2020-02-21,47.13,47.25,46.69,47.25,32053,37.1651405467443,37.2597685303134,36.8181712736578,37.2597685303134,40647.1728016198,0.0,1.0
2020-02-24,45.64,46.32,45.55,46.23,31509,35.9901764174286,36.5264016576532,35.9192054297518,36.4554306699764,39957.313443554,0.0,1.0
2020-02-25,44.57,45.9,44.46,45.62,53799,35.1464102306046,36.1952037151615,35.0596679123329,35.9744050868338,68223.7933907696,0.0,1.0
2020-02-26,44.37,45.35,44.3,44.77,34393,34.9886969246562,35.7614921238034,34.9334972675742,35.304123536553,43614.5825403583,0.0,1.0
2020-02-27,42.94,44.48,41.59,43.75,71320,33.861046787125,35.0754392429278,32.7964819719732,34.4997856762161,90442.5908405303,0.0,1.0
2020-02-28,41.01,42.52,39.82,41.94,110348,32.3391133847228,33.5298488446333,31.4007192143297,33.0724802573829,139934.927286467,0.0,1.0
2020-03-02,43.37,43.37,40.62,40.96,55630,34.2001303949141,34.2001303949141,32.0315724381233,32.2996850582357,70545.7281051416,0.0,1.0
2020-03-03,41.88,43.14,41.69,43.08,126199,33.0251662655984,34.0187600930734,32.8753386249474,33.9714461012889,160035.957956872,0.0,1.0
2020-03-04,42.0,42.39,41.32,42.39,77106,33.1197942491674,33.4273351957668,32.5835690089428,33.4273351957668,97779.9552628988,0.0,1.0
2020-03-05,40.55,41.41,39.76,41.39,60598,31.9763727810414,32.6545399966196,31.3534052225452,32.6387686660248,76845.7672427714,0.0,1.0
2020-03-06,39.31,40.12,38.31,39.03,58681,30.9985502841612,31.6372891732523,30.2099837544191,30.7777516558334,74414.7738798818,0.0,1.0
2020-03-09,35.06,38.07,34.92,36.97,46966,27.6471425327574,30.020727787281,27.5367432185935,29.1533046045647,59558.7033288888,0.0,1.0
2020-03-10,35.49,36.47,35.0,36.1,81881,27.9862261405465,28.7590213396937,27.5998285409729,28.4672517236891,103835.246503273,0.0,1.0
2020-03-11,34.1,35.17,33.95,34.47,76310,26.890118664205,27.733884851029,26.7718336847437,27.1818882802095,96770.5287021995,0.0,1.0
2020-03-12,30.87,33.98,30.72,32.37,80272,24.3430487731381,26.7954906806359,24.2247637936767,25.5258985677512,101794.835276936,0.0,1.0
2020-03-13,34.14,34.15,31.19,32.27,100639,26.9216613253947,26.9295469906921,24.5953900626555,25.447041914777,127622.713118342,0.0,1.0
2020-03-16,30.45,33.06,29.92,30.24,76664,24.0118508306464,26.0700094732732,23.5939105698831,23.8462518594005,97219.4445344702,0.0,1.0
2020-03-17,34.45,34.48,30.12,30.74,102309,27.1661169496147,27.189773945507,23.7516238758315,24.2405351242716,129740.479897698,0.0,1.0
2020-03-18,30.52,32.89,29.9,32.39,85473,24.0670504877283,25.9359531632171,23.5781392392882,25.541669898346,108390.347264619,0.0,1.0
2020-03-19,34.99,35.57,30.31,30.31,88579,27.5919428756754,28.0493114629258,23.9014515164825,23.9014515164825,112329.139849458,0.0,1.0
2020-03-20,32.93,36.94,32.89,34.52,155925,25.9674958244067,29.1296476086725,25.9359531632171,27.2213166066967,197732.206629413,0.0,1.0
2020-03-23,30.56,33.3,29.42,33.13,66943,24.098593148918,26.2592654404113,23.199627305012,26.1252091303552,84892.0128805051,0.0,1.0
2020-03-24,30.13,32.06,29.79,31.81,101018,23.7595095411289,25.2814429435311,23.4913969210166,25.0843013110956,128103.332046112,0.0,1.0
2020-03-25,28.94,30.35,28.59,30.0,74195,22.8211153707358,23.9329941776722,22.5451170853261,23.6569958922624,94088.4468229552,0.0,1.0
2020-03-26,32.0,32.53,29.12,29.12,60846,25.2341289517466,25.6520692125099,22.9630573460894,22.9630573460894,77160.261950125,0.0,1.0
2020-03-27,29.24,31.15,29.07,30.47,89001,23.0576853296585,24.5638474014658,22.9236290196023,24.0276221612412,112864.288101487,0.0,1.0
2020-03-30,30.0,30.66,29.16,29.52,63131,23.6569958922624,24.1774498018922,22.9946000072791,23.2784839579862,80057.9248787652,0.0,1.0
2020-03-31,31.45,31.61,29.39,29.73,88060,24.8004173603885,24.9265880051472,23.1759703091198,23.4440829292321,111670.983586891,0.0,1.0
2020-04-01,29.27,31.0,28.89,31.0,68033,23.0813423255507,24.4455624220045,22.7816870442487,24.4455624220045,86274.2678442766,0.0,1.0
2020-04-02,29.57,30.01,28.47,28.88,67245,23.3179122844733,23.6648815575599,22.4504891017571,22.7738013789513,85274.9862741374,0.0,1.0
2020-04-03,28.3,29.84,27.73,29.17,44326,22.3164327917009,23.5308252475037,21.8669498697479,23.0024856725765,56210.856444158,0.0,1.0
2020-04-06,30.04,30.16,28.73,29.39,88653,23.6885385534521,23.7831665370212,22.65551639949,23.1759703091198,112422.981012136,0.0,1.0
2020-04-07,29.8,31.29,28.96,30.04,80236,23.499282586314,24.6742467156297,22.8368867013307,23.6885385534521,101749.182819417,0.0,1.0
2020-04-08,30.26,30.76,29.57,30.24,53973,23.8620231899954,24.2563064548664,23.3179122844733,23.8462518594005,68444.4469354451,0.0,1.0
2020-04-09,32.78,32.78,30.94,31.01,82400,25.8492108449454,25.8492108449454,24.39824843022,24.4534480873019,104493.40276584,0.0,1.0
2020-04-13,31.49,32.53,30.87,32.53,48184,24.8319600215781,25.6520692125099,24.3430487731381,25.6520692125099,61103.278141617,0.0,1.0
2020-04-14,29.86,31.61,29.55,31.61,74080,23.8068235329134,25.2020660373541,23.5596662892697,25.2020660373541,92915.7473252081,0.33,1.0
2020-04-15,28.01,29.16,27.84,29.16,64064,22.3318528853619,23.2487265311372,22.1963150420733,23.2487265311372,80353.0566501365,0.0,1.0
2020-04-16,26.93,27.85,26.0,27.85,86738,21.4707889397642,22.2042878563844,20.7293172088329,22.2042878563844,108792.198859259,0.0,1.0
2020-04-17,28.35,28.59,27.39,27.76,117769,22.6029285719389,22.7942761154051,21.8375383980743,22.1325325275846,147713.210674169,0.0,1.0
2020-04-20,27.71,28.85,27.46,27.67,69120,22.0926684560292,23.0015692874934,21.8933480982519,22.0607771987848,86694.6065755719,0.0,1.0
2020-04-21,28.01,28.46,26.83,27.45,56946,22.3318528853619,22.6906295293609,21.3910607966533,21.8853752839409,71425.2179695098,0.0,1.0
2020-04-22,27.91,28.73,27.61,28.7,31280,22.252124742251,22.9058955157603,22.0129403129183,22.881977072827,39233.3231146396,0.0,1.0
2020-04-23,28.27,29.06,27.81,27.91,49936,22.5391460574502,23.1689983880263,22.1723965991401,22.252124742251,62632.8396116575,0.0,1.0
2020-04-24,28.59,28.81,27.43,28.36,29620,22.7942761154051,22.969678030249,21.8694296553187,22.61090138625,37151.2477831082,0.0,1.0
2020-04-27,30.58,31.16,29.02,29.04,70381,24.3808661633119,24.8432893933551,23.1371071307819,23.1530527594041,88276.2312701871,0.0,1.0
2020-04-28,32.02,32.74,31.15,32.36,58245,25.5289514241088,26.1029940545072,24.835316579044,25.8000271106858,73054.5046295456,0.0,1.0
2020-04-29,35.33,36.07,32.77,33.49,93538,28.1679529610794,28.7579412201001,26.1269124974405,26.700955127839,117321.18214505,0.0,1.0
2020-04-30,32.75,35.03,32.75,35.0,70634,26.1109668688183,27.9287685317467,26.1109668688183,27.9048500888135,88593.5596189086,0.0,1.0
2020-05-01,32.62,32.88,31.71,32.66,66379,26.0073202827742,26.2146134548625,25.281794180465,26.0392115400185,83256.6737540493,0.0,1.0
2020-05-04,31.81,32.23,30.96,32.05,48152,25.3615223235759,25.6963805246417,24.6838331071333,25.5528698670421,60395.2357613852,0.0,1.0
2020-05-05,30.53,32.45,30.4,32.05,40715,24.3410020917564,25.8717824394856,24.2373555057123,25.5528698670421,51067.2874236751,0.0,1.0
2020-05-06,29.71,30.78,29.46,30.63,61060,23.6872313182471,24.5403224495337,23.4879109604699,24.4207302348673,76585.2528574136,0.0,1.0
2020-05-07,30.07,30.85,29.85,30.2,47563,23.9742526334463,24.5961321497113,23.7988507186023,24.0778992194905,59656.475297366,0.0,1.0
2020-05-08,31.35,31.46,30.01,30.45,37121,24.9947728652658,25.0824738226878,23.9264157475798,24.2772195772677,46559.4689046847,0.0,1.0
2020-05-11,29.71,30.73,29.34,30.7,65521,23.6872313182471,24.5004583779782,23.3922371887368,24.476539935045,82180.5167453422,0.0,1.0
2020-05-12,28.13,29.85,28.1,29.85,52368,22.4275266570949,23.7988507186023,22.4036082141617,23.7988507186023,65683.2053985759,0.0,1.0
2020-05-13,27.44,28.07,26.65,28.01,61795,21.8774024696298,22.3796897712284,21.2475501390537,22.3318528853619,77507.1356096277,0.0,1.0
2020-05-14,27.58,27.72,25.74,27.13,124926,21.989021869985,22.1006412703403,20.5220240367445,21.630245225986,156689.965582464,0.0,1.0
2020-05-15,27.99,28.41,26.99,27.53,45010,22.3159072567397,22.6507654578055,21.5186258256307,21.9491577984296,56454.3437784504,0.0,1.0
2020-05-18,30.45,30.75,28.97,28.97,85462,24.2772195772677,24.5164040066004,23.0972430592265,23.0972430592265,107191.760230925,0.0,1.0
2020-05-19,28.65,30.35,28.65,30.35,56239,22.8421130012716,24.1974914341568,22.8421130012716,24.1974914341568,70538.4545602372,0.0,1.0
2020-05-20,30.97,31.28,29.12,29.12,49162,24.6918059214444,24.9389631650882,23.2168352738928,23.2168352738928,61662.0406317747,0.0,1.0
2020-05-21,30.9,31.28,30.76,30.91,46436,24.6359962212668,24.9389631650882,24.5243768209115,24.6439690355778,58242.9217439707,0.0,1.0
2020-05-22,31.03,32.21,30.2,31.16,52917,24.7396428073109,25.6804348960195,24.0778992194905,24.8432893933551,66371.7953726786,0.0,1.0
2020-05-26,32.98,33.29,32.34,32.43,61718,26.2943415979734,26.5414988416172,25.7840814820637,25.8558368108635,77410.5574165386,0.0,1.0
2020-05-27,35.79,36.16,33.84,34.32,63212,28.5347024193895,28.8296965488999,26.9800036287271,27.3626987156594,79284.4252149171,0.0,1.0
2020-05-28,34.81,36.61,34.78,36.43,100417,27.7533666169028,29.1884731928989,27.7294481739695,29.0449625352993,125949.252148426,0.0,1.0
2020-05-29,33.54,35.94,32.83,34.36,55817,26.7408191993944,28.6542946340559,26.174749383307,27.3945899729037,70009.155891619,0.0,1.0
2020-06-01,32.49,34.17,32.49,33.73,68434,25.90367369673,27.243106500993,25.90367369673,26.8923026713051,85834.1826735054,0.0,1.0
2020-06-02,32.35,33.31,31.97,32.93,41365,25.7920542963747,26.5574444702393,25.4890873525533,26.2544775264179,51882.5578848169,0.0,1.0
2020-06-03,34.39,35.18,32.89,33.02,45043,27.418508415837,28.0483607464131,26.2225862691736,26.3262328552177,56495.7344326315,0.0,1.0
2020-06-04,34.77,35.07,33.69,33.83,35271,27.7214753596584,27.9606597889911,26.8604114140607,26.972030814416,44239.0837460504,0.0,1.0
2020-06-05,37.51,37.79,35.98,36.37,60396,29.906026480897,30.1292652816075,28.6861858913002,28.9971256494327,75752.4227248009,0.0,1.0
2020-06-08,38.42,38.53,37.5,38.0,47224,30.6315525832061,30.7192535406281,29.8980536665859,30.2966943821403,59231.2803953243,0.0,1.0
2020-06-09,37.62,38.3,36.62,37.7,42406,29.9937274383189,30.535878811473,29.19644600721,30.0575099528077,53188.2448848917,0.0,1.0
2020-06-10,35.59,37.36,35.59,37.36,45178,28.3752461331678,29.7864342662306,28.3752461331678,29.7864342662306,56665.0598360994,0.0,1.0
2020-06-11,32.53,34.3,32.36,33.52,64719,25.9355649539744,27.3467530870372,25.8000271106858,26.7248735707722,81174.5984225179,0.0,1.0
2020-06-12,33.62,34.11,32.53,34.11,49598,26.8046017138831,27.1952696151265,25.9355649539744,27.1952696151265,62208.8989718638,0.0,1.0
2020-06-15,33.77,33.91,32.06,32.21,35144,26.9241939285495,27.0358133289047,25.5608426813531,25.6804348960195,44079.7924405657,0.0,1.0
2020-06-16,35.03,35.92,34.17,35.09,52935,27.9287685317467,28.6383490054337,27.243106500993,27.9766054176133,66394.3720931411,0.0,1.0
2020-06-17,33.32,34.99,33.2,34.99,43847,26.5654172845504,27.8968772745024,26.4697435128174,27.8968772745024,54995.6367841306,0.0,1.0
2020-06-18,33.44,33.87,32.91,32.91,61548,26.6610910562835,27.0039220716604,26.2385318977958,26.2385318977958,77197.3328343939,0.0,1.0
2020-06-19,33.01,33.77,32.11,33.77,164204,26.3182600409066,26.9241939285495,25.6007067529086,26.9241939285495,205954.878155892,0.0,1.0
2020-06-22,33.48,33.5,32.48,32.72,135313,26.6929823135279,26.70892794215,25.8957008824189,26.0870484258851,169717.98755151,0.0,1.0
2020-06-23,32.92,33.98,32.84,33.98,34219,26.2465047121068,27.0916230290823,26.1827221976181,27.0916230290823,42919.5998612486,0.0,1.0
2020-06-24,32.01,32.38,31.77,32.38,69172,25.5209786097977,25.815972739308,25.3296310663315,25.815972739308,86759.8282124633,0.0,1.0
2020-06-25,33.21,33.21,31.4,31.68,52940,26.4777163271284,26.4777163271284,25.0346369368212,25.2578757375317,66400.6434043806,0.0,1.0
2020-06-26,32.37,33.21,31.36,33.21,147155,25.8079999249969,26.4777163271284,25.0027456795769,26.4777163271284,184570.961091266,0.0,1.0
2020-06-29,33.565,33.57,32.65,32.87,84108,26.7607512351721,26.7647376423277,26.0312387257074,26.2066406405514,105493.489147254,0.0,1.0
2020-06-30,34.54,34.8,33.14,33.14,40632,27.5381006305034,27.7453938025917,26.4219066269508,26.4219066269508,50963.1836570983,0.0,1.0
2020-07-01,32.98,34.6,32.78,34.59,49955,26.2943415979734,27.5859375163699,26.1348853117516,27.5779647020588,62656.6705943677,0.0,1.0
2020-07-02,33.97,36.5,33.69,33.99,118180,27.0836502147712,29.1007722354769,26.8604114140607,27.0995958433934,148228.71245806,0.0,1.0
2020-07-06,34.07,35.11,33.76,34.85,38284,27.1633783578821,27.9925510462355,26.9162211142384,27.7852578741471,48018.1758990047,0.0,1.0
2020-07-07,32.58,34.0,31.82,33.74,44224,25.9754290255298,27.1075686577045,25.369495137887,26.9002754856162,55468.4936515928,0.0,1.0
2020-07-08,32.19,33.12,31.51,32.46,45649,25.6644892673973,26.4059609983286,25.1223378942432,25.8797552537967,57255.8173548653,0.0,1.0
2020-07-09,31.55,33.68,31.33,32.19,60074,25.1542291514876,26.8524385997497,24.9788272366436,25.6644892673973,75348.5502809738,0.0,1.0
2020-07-10,32.97,32.98,31.55,31.55,59374,26.2863687836623,26.2943415979734,25.1542291514876,25.1542291514876,74470.5667074365,0.0,1.0
2020-07-13,33.93,34.5,32.79,33.53,59242,27.0517589575269,27.506209373259,26.1428581260627,26.7328463850833,74305.0040907123,0.0,1.0
2020-07-14,33.38,34.07,32.78,33.6,65432,26.8763570426829,27.4319198455425,26.3932589532398,27.053493008812,81265.4838798039,0.33,1.0
2020-07-15,35.17,35.39,33.96,34.23,73733,28.3175996761881,28.4947356423172,27.3433518624779,27.5607460027273,91575.1913881521,0.0,1.0
2020-07-16,34.99,35.67,34.68,34.73,42180,28.1726702493552,28.7201814173906,27.9230695698096,27.9633277439298,52386.8766054854,0.0,1.0
2020-07-17,33.81,35.0,33.77,34.87,42088,27.2225773401171,28.1807218841792,27.1903708008209,28.0760506314665,52272.6140960567,0.0,1.0
2020-07-20,32.92,33.59,32.55,33.52,26402,26.5059818407766,27.045441373988,26.2080713522867,26.9890799302196,32790.8562384548,0.0,1.0
2020-07-21,34.77,34.9,33.22,33.22,43809,27.995534283226,28.1002055359387,26.7475308854981,26.7475308854981,54410.0682126533,0.0,1.0
2020-07-22,34.0,34.75,33.76,34.39,47023,27.3755584017741,27.9794310135779,27.1823191659969,27.6895721599121,58401.8041398706,0.0,1.0
2020-07-23,34.26,34.54,33.87,33.98,76638,27.5849009071994,27.8103466822729,27.2708871490614,27.359455132126,95183.1543217448,0.0,1.0
2020-07-24,33.64,34.57,33.62,34.31,58797,27.0856995481083,27.834501586745,27.0695962784601,27.6251590813197,73024.9213791542,0.0,1.0
2020-07-27,32.9,34.1775,32.57,33.4,30795,26.4898785711285,27.518474919901,26.2241746219348,26.892460312331,38246.8910636776,0.0,1.0
2020-07-28,31.97,32.58,31.9,32.01,56753,25.7410765324917,26.2322262567588,25.6847150887233,25.7732830717879,70486.306495759,0.0,1.0
2020-07-29,32.53,32.65,31.4,31.92,60057,26.1919680826386,26.2885877005272,25.2821333475208,25.7008183583714,74589.8209648088,0.0,1.0
2020-07-30,32.05,32.32,31.5901,31.86,49111,25.8054896110841,26.0228837513335,25.435194925526,25.6525085494271,60995.066310384,0.0,1.0
2020-07-31,31.69,31.93,31.04,31.84,70827,25.5156307574183,25.7088699931955,24.9922744938549,25.636405279779,87965.9864707613,0.0,1.0
2020-08-03,31.75,32.01,31.11,32.0,39431,25.5639405663626,25.7732830717879,25.0486359376233,25.7652314369639,48972.6631444024,0.0,1.0
2020-08-04,31.51,31.5824,31.11,31.52,27301,25.3707013305853,25.4289951667115,25.0486359376233,25.3787529654094,33907.3996729815,0.0,1.0
2020-08-05,30.75,32.0,30.74,31.89,74602,24.7587770839575,25.7652314369639,24.7507254491334,25.6766634538993,92654.4753087344,0.0,1.0
2020-08-06,31.71,31.765,30.86,30.86,78434,25.5317340270664,25.5760180185986,24.847345067022,24.847345067022,97413.7572232015,0.0,1.0
2020-08-07,33.52,33.57,31.41,31.41,49737,26.9890799302196,27.0293381043399,25.2901849823448,25.2901849823448,61772.5481680188,0.0,1.0
2020-08-10,33.93,34.44,33.6,33.69,31086,27.3191969580057,27.7298303340323,27.053493008812,27.1259577222285,38608.3083489361,0.0,1.0
2020-08-11,34.77,35.16,34.45,34.45,59273,27.995534283226,28.309548041364,27.7378819688564,27.7378819688564,73616.1056670684,0.0,1.0
2020-08-12,35.17,35.35,34.85,35.16,83273,28.3175996761881,28.462529103021,28.0599473618184,28.309548041364,103423.716822394,0.0,1.0
2020-08-13,34.37,34.97,34.12,34.97,50419,27.673468890264,28.1565669797071,27.4721780196627,28.1565669797071,62619.5811183492,0.0,1.0
2020-08-14,34.5,34.6524,33.75,34.04,26409,27.7781401429767,27.9008470576952,27.1742675311728,27.4077649410703,32799.5501250418,0.0,1.0
2020-08-17,34.14,34.64,33.81,34.29,21402,27.4882812893108,27.8908630305134,27.2225773401171,27.6090558116716,26580.937247762,0.0,1.0
2020-08-18,33.0,33.99,32.96,33.99,31977,26.570394919369,27.36750676695,26.5381883800728,27.36750676695,39714.9159130774,0.0,1.0
2020-08-19,33.19,33.71,33.0,33.0,29703,26.7233759810259,27.1420609918766,26.570394919369,26.570394919369,36890.6447561104,0.0,1.0
2020-08-20,32.66,32.84,32.5,32.7,23181,26.2966393353512,26.4415687621842,26.1678131781664,26.3288458746474,28790.4264246505,0.0,1.0
2020-08-21,32.44,32.62,32.07,32.43,37003,26.1195033692221,26.264432796055,25.8215928807322,26.1114517343981,45957.126482522,0.0,1.0
2020-08-24,33.4,33.42,32.225,32.74,38179,26.892460312331,26.9085635819791,25.946393220505,26.3610524139436,47417.699429133,0.0,1.0
2020-08-25,33.56,33.76,33.12,33.72,24408,27.0212864695158,27.1823191659969,26.6670145372576,27.1501126267007,30314.3405449666,0.0,1.0
2020-08-26,32.49,33.56,32.49,33.56,26598,26.1597615433424,27.0212864695158,26.1597615433424,27.0212864695158,33034.28506289,0.0,1.0
2020-08-27,33.33,33.49,32.22,32.47,30171,26.8360988685627,26.9649250257475,25.942367403093,26.1436582736943,37471.8931736391,0.0,1.0
2020-08-28,33.37,33.69,33.03,33.69,23510,26.8683054078589,27.1259577222285,26.5945498238411,27.1259577222285,29199.0390942381,0.0,1.0
2020-08-31,32.655,33.31,32.65,33.23,42160,26.2926135179392,26.8199955989146,26.2885877005272,26.7555825203222,52362.0369295227,0.0,1.0
2020-09-01,32.55,32.91,32.26,32.52,27674,26.2080713522867,26.4979302059525,25.9745739423892,26.1839164478145,34370.6596296871,0.0,1.0
2020-09-02,32.6,32.8,32.31,32.51,35355,26.2483295264069,26.4093622228879,26.0148321165094,26.1758648129905,43910.3371831897,0.0,1.0
2020-09-03,32.66,33.07,32.48,32.48,76814,26.2966393353512,26.6267563631373,26.1517099085183,26.1517099085183,95401.7434702173,0.0,1.0
2020-09-04,32.87,33.19,32.25,32.9,62336,26.4657236666563,26.7233759810259,25.9665223075651,26.4898785711285,77420.3020407668,0.0,1.0
2020-09-08,31.37,32.59,31.12,32.59,73370,25.2579784430486,26.2402778915829,25.0566875724473,26.2402778915829,91124.351269428,0.0,1.0
2020-09-09,31.21,31.73,30.94,31.5,55343,25.1291522858638,25.5478372967145,24.9117581456144,25.3626496957613,68735.1093403837,0.0,1.0
2020-09-10,30.56,31.37,30.51,31.21,50818,24.6057960223005,25.2579784430486,24.5655378481802,25.1291522858638,63115.1326538065,0.0,1.0
2020-09-11,30.3,31.62,30.09,30.88,53088,24.3964535168751,25.4592693136499,24.2273691855701,24.8634483366701,65934.4358755813,0.0,1.0
2020-09-14,31.19,31.32,30.3,30.42,53437,25.1130490162157,25.2177202689284,24.3964535168751,24.4930731347638,66367.8882211315,0.0,1.0
2020-09-15,30.29,31.28,30.21,31.28,24833,24.3884018820511,25.1855137296322,24.3239888034587,25.1855137296322,30842.1836591754,0.0,1.0
2020-09-16,30.52,31.06,30.01,30.32,39358,24.5735894830043,25.008377763503,24.1629561069777,24.4125567865233,48881.9983271383,0.0,1.0
2020-09-17,30.39,30.61,30.14,30.14,29196,24.4689182302916,24.6460541964207,24.2676273596903,24.2676273596903,36260.9589704541,0.0,1.0
2020-09-18,30.77,30.84,30.0,30.81,146605,24.7748803536056,24.8312417973739,24.1549044721536,24.8070868929018,182081.034726107,0.0,1.0
2020-09-21,29.04,30.3676,28.75,29.94,73302,23.3819475290447,24.4508825682857,23.1484501191472,24.1065946632093,91039.8963711544,0.0,1.0
2020-09-22,28.94,29.7,28.56,29.11,42053,23.3014311808042,23.9133554274321,22.9954690574902,23.4383089728131,52229.1446631218,0.0,1.0
2020-09-23,28.36,29.5248,28.32,28.96,48547,22.8344363610092,23.7722907853147,22.802229821713,23.3175344504523,60294.5874482339,0.0,1.0
2020-09-24,29.21,29.53,28.32,28.39,50101,23.5188253210536,23.7764776354232,22.802229821713,22.8585912654814,62224.6302705411,0.0,1.0
2020-09-25,29.3,29.55,28.92,28.92,41957,23.59129003447,23.7925809050713,23.2853279111561,23.2853279111561,52109.9142185006,0.0,1.0
2020-09-28,30.21,30.57,29.72,29.72,31439,24.3239888034587,24.6138476571245,23.9294586970802,23.9294586970802,39046.7286296789,0.0,1.0
2020-09-29,30.11,30.37,29.46,29.99,31729,24.2434724552182,24.4528149606435,23.7201161916548,24.1468528373296,39406.9039311391,0.0,1.0
2020-09-30,30.225,30.56,29.96,30.21,45394,24.3360662556948,24.6057960223005,24.1226979328574,24.3239888034587,56378.6125327028,0.0,1.0
2020-10-01,30.3,30.3,29.76,30.14,39764,24.3964535168751,24.3964535168751,23.9616652363764,24.2676273596903,49386.2437491827,0.0,1.0
2020-10-02,31.05,31.1871,29.88,29.94,27837,25.000326128679,25.1107140421167,24.058284854265,24.1065946632093,34573.1029887837,0.0,1.0
2020-10-05,32.02,32.05,31.36,31.36,28808,25.781334706612,25.8054896110841,25.2499268082246,25.2499268082246,35779.0692567763,0.0,1.0
2020-10-06,31.89,33.02,31.03,32.49,36977,25.6766634538993,26.5864981890171,24.9842228590309,26.1597615433424,45924.8349037704,0.0,1.0
2020-10-07,32.63,32.79,32.24,32.35,36587,26.2724844308791,26.4013105880639,25.9584706727411,26.0470386558056,45440.4612224963,0.0,1.0
2020-10-08,33.04,33.23,32.6,33.11,33654,26.6026014586652,26.7555825203222,26.2483295264069,26.6589629024335,41797.7227425559,0.0,1.0
2020-10-09,32.52,33.43,32.5,33.43,37579,26.1839164478145,26.9166152168032,26.1678131781664,26.9166152168032,46672.5091502499,0.0,1.0
2020-10-12,32.72,32.8,32.28,32.52,54750,26.3449491442955,26.4093622228879,25.9906772120373,26.1839164478145,67998.6129480875,0.0,1.0
2020-10-13,32.05,32.65,31.85,32.65,34293,25.8054896110841,26.2885877005272,25.6444569146031,26.2885877005272,42591.3503895665,0.0,1.0
2020-10-14,30.99,31.895,30.91,31.56,22456,25.2177202689284,25.9541525646167,25.1526212814642,25.6815505546105,27596.1281423784,0.33,1.0
2020-10-15,31.91,32.01,30.39,30.39,30294,25.9663586247662,26.0477323590964,24.7294778629472,24.7294778629472,37228.2288005527,0.0,1.0
2020-10-16,32.04,32.21,31.5,31.75,25827,26.0721444793955,26.2104798277568,25.6327263140124,25.8361606498379,31738.7424979161,0.0,1.0
2020-10-19,31.55,32.23,31.53,32.23,24729,25.6734131811775,26.2267545746228,25.6571384343114,26.2267545746228,30389.4127552937,0.0,1.0
2020-10-20,32.05,32.43,31.74,31.94,19301,26.0802818528285,26.3895020432832,25.8280232764049,25.9907707450653,23718.955703422,0.0,1.0
2020-10-21,32.35,32.4888,31.87,31.87,20234,26.3244030558191,26.4373497990694,25.9338091310341,25.9338091310341,24865.5173153226,0.0,1.0
2020-10-22,33.48,33.54,32.3,32.3,34203,27.2439262537503,27.2927504943484,26.283716188654,26.283716188654,42031.9901520203,0.0,1.0
2020-10-23,33.46,33.88,33.01,33.69,23264,27.2276515068843,27.5694211910711,26.8614697023984,27.4148110958437,28589.077534035,0.0,1.0
2020-10-26,32.96,33.07,32.55,32.88,30502,26.8207828352333,26.9102939429965,26.4871505244795,26.7556838477691,37483.8395350385,0.0,1.0
2020-10-27,31.96,33.94,31.83,33.93,33446,26.0070454919313,27.6182454316692,25.901259637302,27.6101080582362,41101.7145462232,0.0,1.0
2020-10-28,31.09,32.22,31.07,31.43,40766,25.2990940032586,26.2186172011898,25.2828192563925,25.5757646999812,50097.2461637066,0.0,1.0
2020-10-29,31.83,31.91,30.7,31.06,33075,25.901259637302,25.9663586247662,24.9817364393708,25.2746818829595,40645.7934765393,0.0,1.0
2020-10-30,31.97,32.36,31.73,31.73,44283,26.0151828653643,26.3325404292521,25.8198859029718,25.8198859029718,54419.2795924894,0.0,1.0
2020-11-02,32.72,32.78,32.31,32.31,32069,26.6254858728408,26.6743101134389,26.291853562087,26.291853562087,39409.5223280162,0.0,1.0
2020-11-03,33.72,33.79,33.1587,33.2,66631,27.4392232161428,27.4961848301739,26.9824724453474,27.0160797976257,81882.686776577,0.0,1.0
2020-11-04,31.54,33.12,31.07,33.12,57475,25.6652758077445,26.9509808101616,25.2828192563925,26.9509808101616,70630.8988681508,0.0,1.0
2020-11-05,32.8,32.8399,31.53,31.53,32284,26.690584860305,26.7230529803027,25.6571384343114,25.6571384343114,39673.7353468357,0.0,1.0
2020-11-06,31.88,33.19,31.8342,33.19,54347,25.9419465044671,27.0079424241927,25.9046773341439,27.0079424241927,66786.9066687674,0.0,1.0
2020-11-09,35.49,37.38,33.1,34.26,93001,28.8795383137873,30.417501892628,26.9347060632956,27.8786413815258,114288.720759233,0.0,1.0
2020-11-10,36.92,37.19,35.92,36.14,53866,30.0431827147091,30.2628917974006,29.2294453714071,29.4084675869336,66195.8068452687,0.0,1.0
2020-11-11,35.92,37.24,35.3,37.24,26383,29.2294453714071,30.3035786645658,28.7249282185599,30.3035786645658,32422.0096535612,0.0,1.0
2020-11-12,34.71,35.34,34.21,35.34,24938,28.2448231860117,28.757477712292,27.8379545143607,28.757477712292,30646.2523875415,0.0,1.0
2020-11-13,35.4,35.73,35.03,35.15,22529,28.8063019528901,29.0748352761798,28.5052191358684,28.6028676170646,27685.8376790008,0.0,1.0
2020-11-16,36.86,36.97,36.255,36.39,36214,29.994358474111,30.0838695818742,29.5020473814133,29.6119019227591,44503.3035513044,0.0,1.0
2020-11-17,36.76,36.96,35.79,35.97,28822,29.9129847397808,30.0757322084412,29.1236595167779,29.2701322385722,35419.2912949604,0.0,1.0
2020-11-18,35.9,38.135,35.89,38.135,24775,29.2131706245411,31.031873586821,29.2050332511081,31.031873586821,30445.9420523434,0.0,1.0
2020-11-19,36.08,36.17,35.41,35.72,22296,29.3596433463355,29.4328797072326,28.8144393263231,29.0666979027467,27399.5045004661,0.0,1.0
2020-11-20,35.86,35.92,35.24,35.67,21392,29.180621130809,29.2294453714071,28.6761039779618,29.0260110355816,26288.5809236622,0.0,1.0
2020-11-23,36.11,36.83,35.91,36.83,23894,29.3840554666345,29.9699463538119,29.2213079979741,29.9699463538119,29363.2831240644,0.0,1.0
2020-11-24,37.85,38.0,36.53,37.89,65417,30.79995844398,30.9220190454753,29.7258251508213,30.832507937712,80390.8048935681,0.0,1.0
2020-11-25,36.81,37.44,36.4,37.39,23867,29.9536716069459,30.4663261332261,29.6200392961921,30.425639266061,29330.1028844917,0.0,1.0
2020-11-27,35.76,37.695,35.4,36.8,16508,29.0992473964788,30.6738291557681,28.8063019528901,29.9455342335129,20286.6442542921,0.0,1.0
2020-11-30,34.35,35.81,34.33,35.62,43937,27.951877742423,29.1399342636439,27.935602995557,28.9853241684165,53994.0809668543,0.0,1.0
2020-12-01,35.16,35.79,34.67,35.28,37870,28.6110049904976,29.1236595167779,28.2122736922797,28.7086534716939,46538.3582450958,0.0,1.0
2020-12-02,35.8,36.26,34.97,35.2,32769,29.1317968902109,29.5061160681298,28.4563948952703,28.6435544842297,40269.7507613821,0.0,1.0
2020-12-03,35.67,36.19,35.58,35.86,20460,29.0260110355816,29.4491544540987,28.9527746746845,29.180621130809,25143.2482095236,0.0,1.0
2020-12-04,36.66,36.7,35.58,36.01,48961,29.8316110054506,29.8641604991827,28.9527746746845,29.3026817323043,60168.0633228976,0.0,1.0
2020-12-07,36.46,36.62,36.105,36.22,23374,29.6688635367902,29.7990615117185,29.379986779918,29.4735665743977,28724.2562878497,0.0,1.0
2020-12-08,36.54,36.56,35.975,36.12,33231,29.7339625242544,29.7502372711204,29.2742009252887,29.3921928400675,40837.5015274036,0.0,1.0
2020-12-09,36.79,37.16,36.31,36.96,51338,29.9373968600799,30.2384796771016,29.5468029352949,30.0757322084412,63089.1533030557,0.0,1.0
2020-12-10,36.59,36.73,36.355,36.59,17198,29.7746493914195,29.8885726194817,29.5834211157435,29.7746493914195,21134.5837100384,0.0,1.0
2020-12-11,36.27,36.715,36.12,36.21,24482,29.5142534415628,29.8763665593322,29.3921928400675,29.4654292009647,30085.8750080917,0.0,1.0
2020-12-14,36.01,36.67,35.93,36.67,33511,29.3026817323043,29.8397483788836,29.2375827448402,29.8397483788836,41181.59290075,0.0,1.0
2020-12-15,36.93,37.27,36.07,36.18,36475,30.0513200881421,30.3279907848648,29.3515059729024,29.4410170806656,44824.0458671737,0.0,1.0
2020-12-16,36.88,37.22,36.54,37.22,30066,30.010633220977,30.2873039176997,29.7339625242544,30.2873039176997,36948.0401108278,0.0,1.0
2020-12-17,36.8,37.08,36.27,37.08,37790,29.9455342335129,30.1733806896374,29.5142534415628,30.1733806896374,46440.0464241396,0.0,1.0
2020-12-18,35.48,36.96,35.365,36.96,134116,28.8714009403543,30.0757322084412,28.7778211458745,30.0757322084412,164814.85224186,0.0,1.0
2020-12-21,35.19,35.819,34.67,35.4,44258,28.6354171107967,29.1472578997336,28.2122736922797,28.8063019528901,54388.5571484406,0.0,1.0
2020-12-22,34.77,35.05,34.63,35.05,20785,28.2936474266099,28.5214938827344,28.1797241985476,28.5214938827344,25542.6399821577,0.0,1.0
2020-12-23,35.46,35.49,34.945,35.01,23939,28.8551261934882,28.8795383137873,28.4360514616877,28.4889443890023,29418.5835233522,0.0,1.0
2020-12-24,35.32,35.71,34.96,35.69,10268,28.7412029654259,29.0585605293137,28.4482575218372,29.0422857824477,12618.322219716,0.0,1.0
2020-12-28,35.56,36.0517,35.35,35.35,23027,28.9364999278184,29.33661457952,28.765615085725,28.765615085725,28297.8287644526,0.0,1.0
2020-12-29,34.98,35.78,34.78,35.56,30454,28.4645322687033,29.1155221433449,28.3017848000429,28.9364999278184,37424.8524424648,0.0,1.0
2020-12-30,35.51,35.65,35.0,35.12,19874,28.8958130606533,29.0097362887156,28.4808070155693,28.5784554967655,24423.1141210201,0.0,1.0
2020-12-31,35.78,36.0,35.63,35.8699,23600,29.1155221433449,29.2945443588713,28.9934615418496,29.1886771305077,29001.9871820506,0.0,1.0
2021-01-04,35.96,36.436,35.57,36.15,87573,29.2619948651392,29.649333840551,28.9446373012514,29.4166049603666,107618.263707361,0.0,1.0
2021-01-05,36.22,36.99,36.08,36.18,38882,29.4735665743977,30.1001443287403,29.3596433463355,29.4410170806656,47782.0027801905,0.0,1.0
2021-01-06,39.48,40.0,37.06,37.09,96614,32.1263503135622,32.5494937320792,30.1571059427714,30.1815180630705,118728.728373163,0.0,1.0
2021-01-07,38.87,39.89,38.23,39.89,38180,31.629970534148,32.459982624316,31.1091786344347,32.459982624316,46919.3165513006,0.0,1.0
2021-01-08,38.66,39.97,37.67,38.89,70263,31.4590856920546,32.5250816117802,30.6534857221856,31.646245281014,86346.043447984,0.0,1.0
2021-01-11,38.39,39.12,37.7,38.19,41359,31.239376609363,31.8334048699735,30.6778978424847,31.0766291407026,50825.9825365438,0.0,1.0
2021-01-12,39.22,39.6381,38.6,38.65,24722,31.9147786043037,32.2550021875382,31.4102614514564,31.4509483186215,30380.81047096,0.0,1.0
2021-01-13,38.7,39.01,37.88,38.99,30198,31.4916351857866,31.7438937622103,30.824370564279,31.7276190153442,37110.2546154054,0.0,1.0
2021-01-14,38.93,39.01,38.1662,38.43,25856,31.9473280980357,32.0129789135467,31.3205269369446,31.5370105010921,31507.3009207894,0.33,1.0
2021-01-15,38.53,38.53,37.87,38.27,21032,31.6190740204808,31.6190740204808,31.0774547925151,31.4057088700701,25628.9276363722,0.0,1.0
2021-01-19,38.43,38.62,37.78,38.62,39950,31.5370105010921,31.6929311879307,31.0035976250653,31.6929311879307,48681.8019719033,0.0,1.0
2021-01-20,37.98,38.6,37.74,38.41,48967,31.1677246638427,31.6765184840529,30.9707722173098,31.5205977972143,59669.631968916,0.0,1.0
2021-01-21,37.95,38.59,37.13,38.25,61359,31.1431056080261,31.668312132114,30.4701847490385,31.3892961661923,74770.1298421532,0.0,1.0
2021-01-22,38.34,38.49,37.17,37.42,37525,31.4631533336422,31.5862486127253,30.503010156794,30.7081689552658,45726.7739423197,0.0,1.0
2021-01-25,37.31,37.89,36.75,37.89,40258,30.6178990839382,31.0938674963929,30.1583433753613,31.0938674963929,49057.1209958669,0.0,1.0
2021-01-26,37.54,38.83,37.54,38.83,35696,30.8066451785323,31.865264578647,30.8066451785323,31.865264578647,43498.0125954709,0.0,1.0
2021-01-27,37.11,39.15,37.08,39.04,83389,30.4537720451607,32.127867840691,30.4291529893441,32.0375979693634,101615.188601628,0.0,1.0
2021-01-28,38.36,38.845,37.45,37.88,50438,31.4795660375199,31.8775741065553,30.7327880110824,31.085661144454,61462.1458788201,0.0,1.0
2021-01-29,37.55,38.72,37.36,37.82,34100,30.8148515304712,31.7749947073194,30.6589308436326,31.0364230328208,41553.1776531139,0.0,1.0
2021-02-01,37.76,38.25,37.15,37.65,36799,30.9871849211875,31.3892961661923,30.4865974529162,30.8969150498599,44842.0933858341,0.0,1.0
2021-02-02,38.29,38.4,37.65,38.38,44450,31.4221215739478,31.5123914452754,30.8969150498599,31.4959787413977,54165.3591402029,0.0,1.0
2021-02-03,38.6,38.73,37.56,38.04,47369,31.6765184840529,31.7832010592583,30.82305788241,31.216962775476,57722.3598900398,0.0,1.0
2021-02-04,39.55,39.68,38.55,38.61,48628,32.4561219182459,32.5628044934513,31.6354867243585,31.6847248359918,59256.5373289041,0.0,1.0
2021-02-05,39.14,39.7953,38.78,39.71,21180,32.1196614887521,32.6574237313065,31.8242328189526,32.5874235492679,25809.2757387963,0.0,1.0
2021-02-08,40.26,40.3,39.16,39.54,50641,33.038772905906,33.0715983136615,32.1360741926298,32.447915566307,61709.5152355233,0.0,1.0
2021-02-09,40.68,40.8,40.1301,40.42,42280,33.3834396873387,33.4819159106051,32.93217239422,33.1700745369279,51521.0660168228,0.0,1.0
2021-02-10,40.45,40.97,40.06,40.68,32308,33.1946935927446,33.621423893566,32.8746458671285,33.3834396873387,39369.5033318711,0.0,1.0
2021-02-11,39.65,40.6,39.38,40.36,54282,32.5381854376347,33.3177888718277,32.3166139352851,33.1208364252947,66146.3222688074,0.0,1.0
2021-02-12,39.59,40.05,38.56,39.55,25764,32.4889473260014,32.8664395151896,31.6436930762974,32.4561219182459,31395.1926409041,0.0,1.0
2021-02-16,39.67,39.93,39.18,39.8,41275,32.5545981415124,32.7679632919231,32.1524868965076,32.6612807167178,50296.4049159027,0.0,1.0
2021-02-17,39.85,40.19,39.6,39.6,30091,32.7023124764121,32.9813284423338,32.4971536779403,32.4971536779403,36667.937500289,0.0,1.0
2021-02-18,39.35,40.04,39.2,39.62,35687,32.2919948794684,32.8582331632507,32.1688996003853,32.513566381818,43487.0454811344,0.0,1.0
2021-02-19,39.93,40.076,39.39,39.39,38552,32.7679632919231,32.8877760302307,32.3248202872239,32.3248202872239,46978.2435449517,0.0,1.0
2021-02-22,40.95,41.27,39.65,39.65,48133,33.6050111896883,33.8676144517322,32.5381854376347,32.5381854376347,58653.346040391,0.0,1.0
2021-02-23,41.47,42.5,40.765,41.08,42046,34.0317414905097,34.8769957402137,33.4531936788191,33.7116937648936,51235.9210440713,0.0,1.0
2021-02-24,42.35,43.03,41.56,41.72,67518,34.7539004611306,35.311932392974,34.1055986579596,34.2369002889815,82275.2917531657,0.0,1.0
2021-02-25,41.31,42.66,41.27,42.59,38308,33.9004398594877,35.0082973712357,33.8676144517322,34.9508529076636,46680.9128896039,0.0,1.0
2021-02-26,40.53,41.735,40.5,41.25,42270,33.2603444082556,34.2492098168899,33.2357253524389,33.8512017478545,51508.8803342266,0.0,1.0
2021-03-01,42.15,42.535,41.225,41.25,51212,34.5897734223531,34.9057179719997,33.8306858680073,33.8512017478545,62405.3177117676,0.0,1.0
2021-03-02,41.71,42.18,41.26,42.03,23265,34.2286939370427,34.6143924781697,33.8594080997933,34.4912971990866,28349.9905601084,0.0,1.0
2021-03-03,43.11,44.28,42.09,42.09,36798,35.377583208485,36.3377263853332,34.5405353107199,34.5405353107199,44840.8748175745,0.0,1.0
2021-03-04,43.08,44.8,42.69,43.43,55327,35.3529641526684,36.7644566861547,35.0329164270523,35.640186470529,67419.7261001125,0.0,1.0
2021-03-05,45.12,45.1799,43.55,43.55,57764,37.0270599481986,37.0762159963125,35.7386626937954,35.7386626937954,70389.3769488117,0.0,1.0
2021-03-08,47.49,47.8087,45.09,45.1,57157,38.9719653577117,39.2335017940036,37.002440892382,37.0106472443209,69649.7060152211,0.0,1.0
2021-03-09,46.7,47.44,45.73,47.21,48095,38.3236635545407,38.9309335980174,37.5276474164699,38.7421875034233,58607.0404465255,0.0,1.0
2021-03-10,48.19,48.58,46.09,46.97,61885,39.5464099934329,39.866457719049,37.8230760862694,38.5452350568903,75411.0967467143,0.0,1.0
2021-03-11,48.19,48.36,47.25,48.19,52300,39.5464099934329,39.6859179763938,38.7750129111788,39.5464099934329,63731.1199782364,0.0,1.0
2021-03-12,49.19,49.655,46.42,48.52,38180,40.3670451873203,40.7486405524779,38.0938857002522,39.8172196074157,46524.9361523722,0.0,1.0
2021-03-15,47.75,48.89,46.88,48.89,39954,39.1853305081224,40.1208546291541,38.4713778894404,40.1208546291541,48686.6762449419,0.0,1.0
2021-03-16,47.4,48.67,46.35,48.05,46927,38.8981081902619,39.9403148864988,38.0364412366801,39.4315210662887,57183.7527192868,0.0,1.0
2021-03-17,47.83,49.4,45.02,47.56,47215,39.2509813236334,40.5393785780366,36.9449964288099,39.0294098212838,57534.7003780581,0.0,1.0
2021-03-18,47.99,49.5815,46.997,48.2,30215,39.3822829546554,40.6883238657272,38.5673922071253,39.5546163453718,36819.0399644821,0.0,1.0
2021-03-19,47.91,49.08,45.54,48.85,183782,39.3166321391444,40.2767753159927,37.3717267296313,40.0880292213986,223950.911889871,0.0,1.0
2021-03-22,46.85,48.265,46.35,47.71,30932,38.4467588336238,39.6079576329744,38.0364412366801,39.152505100367,37692.7534066312,0.0,1.0
2021-03-23,46.35,47.7,46.31,46.31,41356,38.0364412366801,39.1442987484281,38.0036158289246,38.0036158289246,50395.1089449321,0.0,1.0
2021-03-24,46.2,48.46,46.2,47.03,34919,37.913345957597,39.7679814957825,37.913345957597,38.5944731685235,42551.1850577445,0.0,1.0
2021-03-25,47.17,47.36,45.96,45.96,33041,38.7093620956678,38.8652827825064,37.716393511064,37.716393511064,40262.7138661742,0.0,1.0
2021-03-26,48.6,49.18,47.14,47.79,31836,39.8828704229267,40.3588388353814,38.6847430398511,39.2181559158779,38794.3391133296,0.0,1.0
2021-03-29,47.7,48.03,47.13,48.03,40898,39.1442987484281,39.4151083624109,38.6765366879123,39.4151083624109,49837.0046820251,0.0,1.0
2021-03-30,47.63,48.39,47.0,47.73,37562,39.086854284856,39.7105370322104,38.5698541127069,39.1689178042447,45771.8609679257,0.0,1.0
2021-03-31,47.86,48.22,46.8248,47.49,65036,39.2756003794501,39.5710290492495,38.4260788267378,38.9719653577117,79250.8053327836,0.0,1.0
2021-04-01,48.03,48.25,47.035,47.52,39877,39.4151083624109,39.5956481050661,38.598576344493,38.9965844135284,48592.846488951,0.0,1.0
2021-04-05,48.58,49.0999,47.85,48.45,28170,39.866457719049,40.293105956351,39.2673940275112,39.7597751438436,34327.0678735549,0.0,1.0
2021-04-06,47.97,48.97,47.64,48.26,42491,39.3658702507777,40.1865054446651,39.0950606367948,39.603854457005,51778.1839196031,0.0,1.0
2021-04-07,47.4,48.11,47.065,47.85,39512,38.8981081902619,39.4807591779219,38.6231954003096,39.2673940275112,48148.0690741888,0.0,1.0
2021-04-08,47.74,47.79,46.83,47.53,23030,39.1771241561836,39.2181559158779,38.4303461297461,39.0047907654672,28063.6270190972,0.0,1.0
2021-04-09,47.83,48.16,47.33,47.33,31659,39.2509813236334,39.5217909376163,38.8406637266897,38.8406637266897,38578.6525313765,0.0,1.0
2021-04-12,48.31,48.55,47.7325,47.78,21741,39.6448862166994,39.8418386632324,39.1709693922294,39.2099495639391,26492.8925324443,0.0,1.0
2021-04-13,47.43,48.27,47.32,48.27,37441,38.9227272460785,39.6120608089439,38.8324573747509,39.6120608089439,45624.4142085115,0.0,1.0
2021-04-14,47.56,47.98,47.085,47.36,28264,39.3248384910833,39.6721141884394,38.9320862143116,39.1594691113899,34182.8699513871,0.36,1.0
2021-04-15,47.45,47.64,46.7,47.55,25946,39.233885332252,39.3909862429607,38.6137501584018,39.3165700220986,31379.4489017367,0.0,1.0
2021-04-16,48.02,48.27,46.96,47.88,36969,39.7051880643781,39.9118997889948,38.8287303520032,39.5894294985927,44710.8165593273,0.0,1.0
2021-04-19,47.36,47.81,46.84,47.81,27170,39.1594691113899,39.5315502157,38.7295087241872,39.5315502157,32859.7713196712,0.0,1.0
2021-04-20,46.04,47.43,45.66,47.1,34069,38.0680312054137,39.2173483942826,37.7538293839963,38.9444889177886,41203.5167129141,0.0,1.0
2021-04-21,46.99,47.4272,45.79,45.79,28576,38.8535357589572,39.2150332229669,37.861319480797,37.861319480797,34560.2070383115,0.0,1.0
2021-04-22,46.2,47.2,46.1,47.2,19475,38.2003267091684,39.0271736076352,38.1176420193217,39.0271736076352,23553.3325892748,0.0,1.0
2021-04-23,47.57,48.13,46.775,47.29,34696,39.333106960068,39.7961412232094,38.6757636757868,39.1015898284973,41961.8191279834,0.0,1.0
2021-04-26,47.05,48.0347,46.07,47.92,25535,38.9031465728652,39.7173427137855,38.0928366123677,39.6225033745314,30882.3798545382,0.0,1.0
2021-04-27,46.95,47.85,46.1639,47.85,35292,38.8204618830185,39.5646240916387,38.1704775361337,39.5646240916387,42682.6297171084,0.0,1.0
2021-04-28,47.09,48.01,46.32,47.51,52142,38.9362204488039,39.6969195953934,38.2995483369844,39.28349614616,63061.2512385091,0.0,1.0
2021-04-29,47.48,47.87,47.04,47.43,41588,39.258690739206,39.581161029608,38.8948781038806,39.2173483942826,50297.0986250454,0.0,1.0
2021-04-30,47.72,48.0,47.22,47.47,56401,39.457133994838,39.6886511264087,39.0437105456046,39.2504222702213,68212.144357776,0.0,1.0
2021-05-03,48.1,48.3,47.39,48.18,38898,39.7713358162554,39.9367051959488,39.1842745183439,39.8374835681328,47043.7756640622,0.0,1.0
2021-05-04,48.06,48.42,47.18,47.62,25801,39.7382619403167,40.0359268237648,39.0106366696659,39.3744493049913,31204.0839094161,0.0,1.0
2021-05-05,47.57,48.44,47.1542,47.93,22887,39.333106960068,40.0524637617341,38.9893040196855,39.630771843516,27679.8522706409,0.0,1.0
2021-05-06,47.53,47.73,46.7366,47.73,64715,39.3000330841293,39.4654024638227,38.6440127548857,39.4654024638227,78267.2101933206,0.0,1.0
2021-05-07,47.61,48.41,46.9932,47.13,29085,39.3661808360066,40.0276583547801,38.8561816690323,38.9692943247426,35175.7986320441,0.0,1.0
2021-05-10,46.83,48.1939,46.83,47.71,36513,38.7212402552025,39.8489767400214,38.7212402552025,39.4488655258533,44159.3238938224,0.0,1.0
2021-05-11,46.4,47.03,46.345,46.5,20657,38.3656960888618,38.8866096348959,38.3202195094461,38.4483807787084,24982.8596301232,0.0,1.0
2021-05-12,46.02,46.94,45.91,46.64,44587,38.0514942674444,38.8121934140339,37.960541108613,38.5641393444938,53924.1304317327,0.0,1.0
2021-05-13,47.9,48.0,45.91,45.98,47938,39.605966436562,39.6886511264087,37.960541108613,38.0184203915057,57976.8758749502,0.0,1.0
2021-05-14,48.0,48.22,47.45,48.09,33952,39.6886511264087,39.8705574440714,39.233885332252,39.7630673472707,41062.0153053175,0.0,1.0
2021-05-17,47.81,48.14,47.63,47.81,37629,39.5315502157,39.8044096921941,39.382717773976,39.5315502157,45509.0296278214,0.0,1.0
2021-05-18,47.04,47.93,47.04,47.87,32911,38.8948781038806,39.630771843516,38.8948781038806,39.581161029608,39803.0156018291,0.0,1.0
2021-05-19,46.91,47.28,45.97,46.51,33325,38.7873880070799,39.0933213595126,38.010151922521,38.4566492476931,40303.7128902481,0.0,1.0
2021-05-20,46.94,47.3,45.93,46.7,68811,38.8121934140339,39.1098582974819,37.9770780465823,38.6137501584018,83220.9688729441,0.0,1.0
2021-05-21,47.96,48.39,47.165,47.36,37919,39.65557725047,40.0111214168108,38.9982339661889,39.1594691113899,45859.7596124627,0.0,1.0
2021-05-24,47.85,48.1,46.5692,48.08,35426,39.5646240916387,39.7713358162554,38.5055985840824,39.7547988782861,42844.6911582875,0.0,1.0
2021-05-25,46.25,48.09,46.25,47.9,33446,38.2416690540917,39.7630673472707,38.2416690540917,39.605966436562,40450.0519528054,0.0,1.0
2021-05-26,46.91,46.98,46.05,46.56,25000,38.7873880070799,38.8452672899725,38.0762996743984,38.4979915926165,30235.343503562,0.0,1.0
2021-05-27,47.32,47.71,47.05,47.37,38820,39.1263952354513,39.4488655258533,38.9031465728652,39.1677375803746,46949.441392331,0.0,1.0
2021-05-28,47.62,47.62,46.6,47.32,19211,39.3744493049913,39.3744493049913,38.5310654685551,39.1263952354513,23234.0473618772,0.0,1.0
2021-06-01,47.98,48.29,47.09,47.67,42869,39.6721141884394,39.9284367269641,38.9362204488039,39.4157916499147,51846.3576261679,0.0,1.0
2021-06-02,47.43,48.14,47.16,47.405,29738,39.2173483942826,39.8044096921941,38.9940997316966,39.1966772218209,35965.5458043571,0.0,1.0
2021-06-03,47.79,48.08,47.24,47.41,24120,39.5150132777307,39.7547988782861,39.0602474835739,39.2008114563133,29171.0594122366,0.0,1.0
2021-06-04,47.91,48.195,47.46,47.94,28018,39.6142349055467,39.8498862716098,39.2421538012366,39.6390403125007,33885.354171312,0.0,1.0
2021-06-07,48.54,48.98,47.8741,47.98,44279,40.1351484515808,40.4989610869062,39.5845511018917,39.6721141884394,53551.6309997689,0.0,1.0
2021-06-08,48.45,48.94,48.37,48.46,39795,40.0607322307188,40.4658872109676,39.9945844788415,40.0690006997035,48128.61978897,0.0,1.0
2021-06-09,47.66,48.32,47.6,48.32,33919,39.40752318093,39.9532421339181,39.357912367022,39.9532421339181,41022.1046518927,0.0,1.0
2021-06-10,46.94,47.99,46.91,47.92,37112,38.8121934140339,39.6803826574241,38.7873880070799,39.6225033745314,44883.7627241677,0.0,1.0
2021-06-11,47.13,47.77,46.805,47.22,22398,38.9692943247426,39.4984763397613,38.7005690827408,39.0437105456046,27088.4489517112,0.0,1.0
2021-06-14,47.18,47.62,46.88,47.14,44863,39.0106366696659,39.3744493049913,38.7625826001259,38.9775627937272,54257.9286240121,0.0,1.0
2021-06-15,47.6,48.7,46.85,47.05,44017,39.357912367022,40.2674439553355,38.7377771931719,38.9031465728652,53234.7645998515,0.0,1.0
2021-06-16,48.14,48.39,47.13,47.54,36986,39.8044096921941,40.0111214168108,38.9692943247426,39.308301553114,44731.3765929097,0.0,1.0
2021-06-17,46.73,48.31,46.6,48.31,53636,38.6385555653558,39.9449736649334,38.5310654685551,39.9449736649334,64868.1153662821,0.0,1.0
2021-06-18,46.26,46.685,46.01,46.51,231308,38.2499375230764,38.6013474549248,38.0432257984597,38.4566492476931,279747.073404877,0.0,1.0
2021-06-21,47.5,47.89,46.35,47.225,60651,39.2752276771753,39.5976979675774,38.3243537439384,39.0478447800969,73352.1527533815,0.0,1.0
2021-06-22,47.46,47.93,46.77,47.93,45634,39.2421538012366,39.630771843516,38.6716294412945,39.630771843516,55190.3866176619,0.0,1.0
2021-06-23,47.99,48.48,47.35,47.75,48789,39.6803826574241,40.0855376376728,39.1512006424053,39.481939401792,59006.0869678114,0.0,1.0
2021-06-24,48.66,48.715,47.555,48.0,41015,40.2343700793968,40.2798466588125,39.320704256591,39.6886511264087,49604.1045519438,0.0,1.0
2021-06-25,49.2,49.57,48.465,48.75,201145,40.6808674045689,40.9868007570017,40.0731349341958,40.3087863002589,243267.526760959,0.0,1.0
2021-06-28,48.3,49.17,48.0,49.14,80120,39.9367051959488,40.6560619976149,39.6886511264087,40.6312565906609,96898.2288602154,0.0,1.0
2021-06-29,47.78,48.65,47.71,48.65,39385,39.506744808746,40.2261016104122,39.4488655258533,40.2261016104122,47632.7601555116,0.0,1.0
2021-06-30,47.76,48.145,47.2,47.46,56751,39.4902078707767,39.8085439266864,39.0271736076352,39.2421538012366,68635.4391668258,0.0,1.0
2021-07-01,47.94,48.47,47.74,48.09,60014,39.6390403125007,40.0772691686881,39.4736709328073,39.7630673472707,72581.7562009108,0.0,1.0
2021-07-02,47.29,47.94,47.28,47.94,37994,39.1015898284973,39.6390403125007,39.0933213595126,39.6390403125007,45950.4656429733,0.0,1.0
2021-07-06,46.19,47.29,45.705,47.29,79424,38.1920582401837,39.1015898284973,37.7910374944273,39.1015898284973,96056.4768970764,0.0,1.0
2021-07-07,46.05,46.4642,45.46,46.02,57085,38.0762996743984,38.4187796597433,37.5884600043029,38.0514942674444,69039.3833560334,0.0,1.0
2021-07-08,45.24,46.155,44.96,45.71,50848,37.4065536866402,38.1631185987374,37.1750365550695,37.7951717289196,61496.2698587648,0.0,1.0
2021-07-09,46.45,46.55,45.55,45.78,34592,38.4070384337851,38.4897231236318,37.6628762251649,37.8530510118123,41836.0400990087,0.0,1.0
2021-07-12,46.88,46.98,46.1,46.13,38306,38.7625826001259,38.8452672899725,38.1176420193217,38.1424474262757,46327.8027298978,0.0,1.0
2021-07-13,46.32,46.97,46.01,46.88,45504,38.2995483369844,38.8369988209879,38.0432257984597,38.7625826001259,55033.1628314434,0.0,1.0
2021-07-14,45.83,46.48,45.49,46.19,33603,38.1920582401837,38.7337304604787,37.9087220018756,38.4920613160394,40323.1865723242,0.36,1.0
2021-07-15,46.22,46.38,45.23,45.44,34109,38.5170615723607,38.650396272741,37.6920531137576,37.8670549080067,40930.3803468561,0.0,1.0
2021-07-16,45.17,46.5,45.17,45.81,35089,37.642052601115,38.7503972980263,37.642052601115,38.1753914026362,42106.3682896254,0.0,1.0
2021-07-19,44.2,44.85,43.7,44.35,39412,36.8337109800594,37.3753832003544,36.4170400413709,36.9587122616659,47293.9151024742,0.0,1.0
2021-07-20,44.71,45.96,44.2,44.2,65817,37.2587153375216,38.3003926842427,36.8337109800594,36.8337109800594,78979.5902339273,0.0,1.0
2021-07-21,45.32,45.63,45.11,45.22,28284,37.7670538827215,38.0253898647083,37.5920520884724,37.6837196949838,33940.4520135588,0.0,1.0
2021-07-22,44.35,45.7445,44.0932,45.01,30536,36.9587122616659,38.120807509668,36.7447100675555,37.5087179007347,36642.8243065349,0.0,1.0
2021-07-23,44.59,44.83,44.38,44.83,13817,37.1587143122364,37.3587163628068,36.9837125179872,37.3587163628068,16580.2300053508,0.0,1.0
2021-07-26,45.01,45.51,44.15,44.15,40132,37.5087179007347,37.9253888394231,36.7920438861905,36.7920438861905,48157.9062441006,0.0,1.0
2021-07-27,44.43,44.8894,43.91,44.49,21051,37.0253796118561,37.408216870323,36.5920418356201,37.0753801244987,25260.9410033031,0.0,1.0
2021-07-28,44.19,44.85,43.64,44.16,28638,36.8253775612856,37.3753832003544,36.3670395287283,36.8003773049643,34365.2476581918,0.0,1.0
2021-07-29,45.02,45.21,44.41,44.78,20350,37.5170513195084,37.67538627621,37.0087127743085,37.317049268938,24419.7496279141,0.0,1.0
2021-07-30,44.77,45.3072,44.386,45.04,29504,37.3087158501642,37.7563871066911,36.9887125692515,37.533718157056,35404.437003537,0.0,1.0
2021-08-02,44.28,46.14,44.22,44.79,32112,36.9003783302495,38.4503942221706,36.8503778176069,37.3253826877117,38534.0049165394,0.0,1.0
2021-08-03,44.95,45.265,44.0,44.29,21979,37.458717388092,37.7212200794658,36.667042604584,36.9087117490233,26374.529585844,0.0,1.0
2021-08-04,44.0,44.565,44.0,44.41,22858,36.667042604584,37.1378807653019,36.667042604584,37.0087127743085,27429.3187712462,0.0,1.0
2021-08-05,44.57,44.99,44.15,44.15,31702,37.1420474746888,37.4920510631871,36.7920438861905,36.7920438861905,38042.0099608911,0.0,1.0
2021-08-06,45.77,45.99,44.96,45.11,27471,38.1420577275411,38.325392940564,37.4670508068658,37.5920520884724,32964.862016139,0.0,1.0
2021-08-09,45.57,46.09,44.3654,45.58,31627,37.9753893520657,38.4087271283017,36.9715457265775,37.9837227708395,37952.0108836383,0.0,1.0
2021-08-10,46.14,46.15,45.155,45.42,30555,38.4503942221706,38.4587276409443,37.6295524729543,37.8503880704592,36665.6240727722,0.0,1.0
2021-08-11,47.28,47.35,46.0,46.0,32032,39.4004039623802,39.4587378937966,38.3337263593378,38.3337263593378,38438.0059008032,0.0,1.0
2021-08-12,47.4,47.59,46.99,47.38,35184,39.5004049876655,39.6587399443671,39.1587348179409,39.4837381501179,42220.3671208122,0.0,1.0
2021-08-13,47.44,48.785,46.8694,47.57,40249,39.5337386627605,40.6545834878325,39.0582337875293,39.6420731068195,48298.304804615,0.0,1.0
2021-08-16,46.93,48.05,46.435,47.31,43599,39.1087343052983,40.0420772079605,38.6962300759968,39.4254042187016,52318.2635885714,0.0,1.0
2021-08-17,46.13,46.845,45.68,46.82,21766,38.4420608033968,39.0379002457213,38.0670569585772,39.0170666987869,26118.9322064461,0.0,1.0
2021-08-18,45.88,47.595,45.57,46.09,29675,38.2337253340526,39.662906653754,37.9753893520657,38.4087271283017,35609.6348996732,0.0,1.0
2021-08-19,45.85,46.2075,45.5,45.58,28042,38.2087250777313,38.5066447988935,37.9170554206493,37.9837227708395,33650.0549909566,0.0,1.0
2021-08-20,46.71,46.72,45.52,45.67,49767,38.9253990922754,38.9337325110492,37.9337222581969,38.0587235398034,59719.7877018379,0.0,1.0
2021-08-23,46.37,47.6651,46.15,46.8,21123,38.6420628539673,39.7213239193581,38.4587276409443,39.0003998612393,25347.3401174658,0.0,1.0
2021-08-24,46.59,46.915,46.0602,46.56,19870,38.8253980669902,39.0962341771377,38.3838935403559,38.8003978106689,23843.7555334965,0.0,1.0
2021-08-25,46.56,47.32,46.47,46.71,27016,38.8003978106689,39.4337376374753,38.7253970417049,38.9253990922754,32418.8676141389,0.0,1.0
2021-08-26,45.92,46.85,45.92,46.79,25843,38.2670590091477,39.0420669551082,38.2670590091477,38.9920664424656,31011.2820459058,0.0,1.0
2021-08-27,47.32,47.48,46.2605,46.38,27199,39.4337376374753,39.5670723378556,38.5508119183945,38.650396272741,32638.4653626357,0.0,1.0
2021-08-30,46.32,47.26,46.18,47.26,31539,38.6003957600984,39.3837371248327,38.4837278972656,39.3837371248327,37846.4119663284,0.0,1.0
2021-08-31,46.67,47.02,46.13,46.46,21353,38.8920654171803,39.1837350742623,38.4420608033968,38.7170636229312,25623.3372877076,0.0,1.0
2021-09-01,46.88,46.88,46.305,46.79,21612,39.0670672114295,39.0670672114295,38.5878956319378,38.9920664424656,25934.1341011538,0.0,1.0
2021-09-02,46.68,47.2,46.5,46.92,19535,38.9003988359541,39.3337366121901,38.7503972980263,39.1004008865246,23441.7596551008,0.0,1.0
2021-09-03,46.76,46.88,46.385,46.64,17067,38.9670661861443,39.0670672114295,38.6545629821279,38.867065160859,20480.1900196368,0.0,1.0
2021-09-07,46.83,47.22,46.64,46.78,30109,39.0254001175606,39.3504034497376,38.867065160859,38.9837330236918,36130.4295600426,0.0,1.0
2021-09-08,46.41,46.91,46.14,46.56,41138,38.6753965290623,39.0920674677508,38.4503942221706,38.8003978106689,49365.0938669843,0.0,1.0
2021-09-09,46.19,46.94,46.19,46.36,27530,38.4920613160394,39.1170677240721,38.4920613160394,38.6337294351935,33035.6612902445,0.0,1.0
2021-09-10,45.5,46.35,45.4,46.35,56627,37.9170554206493,38.6253960164197,37.8337212329117,38.6253960164197,67951.7033012233,0.0,1.0
2021-09-13,45.72,46.07,45.07,45.56,24071,38.1003906336723,38.3920602907542,37.5587184133773,37.967055933292,28884.9038473474,0.0,1.0
2021-09-14,44.96,46.0,44.81,46.0,36072,37.4670508068658,38.3337263593378,37.3420495252593,38.3337263593378,43285.9561954849,0.0,1.0
2021-09-15,45.74,45.75,45.135,45.15,34532,38.1170574712198,38.1253908899936,37.6128856354068,37.6253857635674,41437.9751425617,0.0,1.0
2021-09-16,45.57,45.99,45.31,45.99,22579,37.9753893520657,38.325392940564,37.7587204639477,38.325392940564,27094.522203866,0.0,1.0
2021-09-17,46.94,47.02,45.33,45.33,136551,39.1170677240721,39.1837350742623,37.7753873014953,37.7753873014953,163859.519972545,0.0,1.0
2021-09-20,45.39,45.98,44.67,45.85,47016,37.8253878141379,38.3170595217903,37.2253816624265,38.2087250777313,56418.6215482068,0.0,1.0
2021-09-21,45.25,45.8,44.81,45.39,33469,37.7087199513051,38.1670579838624,37.3420495252593,37.8253878141379,40162.388220966,0.0,1.0
2021-09-22,45.92,46.47,45.5808,45.66,26091,38.2670590091477,38.7253970417049,37.9843894443414,38.0503901210297,31308.8789946882,0.0,1.0
2021-09-23,47.06,47.44,46.3,46.3,40593,39.2170687493573,39.5337386627605,38.5837289225509,38.5837289225509,48711.100572281,0.0,1.0
2021-09-24,47.32,47.91,46.85,46.85,47577,39.4337376374753,39.9254093451277,39.0420669551082,39.0420669551082,57091.8146460575,0.0,1.0
2021-09-27,49.09,49.73,47.5,47.59,41201,40.9087527604324,41.4420915619537,39.5837391754032,39.6587399443671,49440.6930918767,0.0,1.0
2021-09-28,47.99,49.25,47.92,49.25,26377,39.9920766953178,41.0420874608128,39.9337427639015,41.0420874608128,31652.0754759455,0.0,1.0
2021-09-29,48.59,48.73,46.94,46.94,16322,40.492081821744,40.6087496845768,39.1170677240721,39.1170677240721,19586.1991855928,0.0,1.0
2021-09-30,47.9,48.88,47.81,48.88,25399,39.9170759263539,40.7337509661833,39.84207515739,40.7337509661833,30478.4875085696,0.0,1.0
2021-10-01,48.91,49.48,46.3354,48.08,22722,40.7587512225046,41.2337560926094,38.61322922501,40.0670774642818,27266.1204444945,0.0,1.0
2021-10-04,48.36,49.97,48.21,48.91,20064,40.3004131899473,41.6420936125241,40.1754119083408,40.7587512225046,24076.5531466569,0.0,1.0
2021-10-05,48.63,48.89,48.19,48.4,16755,40.5254154968391,40.7420843849571,40.1587450707932,40.3337468650424,20105.7938582654,0.0,1.0
2021-10-06,48.61,49.005,47.56,48.19,20490,40.5087486592915,40.8379187008554,39.6337396880458,40.1587450707932,24587.7479054526,0.0,1.0
2021-10-07,48.86,48.89,46.51,46.54,34511,40.7170841286358,40.7420843849571,38.7587307168,38.7837309731213,41412.7754009308,0.0,1.0
2021-10-08,49.11,49.48,48.21,48.81,14338,40.92541959798,41.2337560926094,40.1754119083408,40.6754170347669,17205.4235953333,0.0,1.0
2021-10-11,48.21,49.27,48.21,49.27,13901,40.1754119083408,41.0587542983603,40.1754119083408,41.0587542983603,16681.0289718739,0.0,1.0
2021-10-12,48.37,48.49,47.64,48.13,21461,40.3087466087211,40.4087476340063,39.7004070382359,40.1087445581506,25752.9359589515,0.0,1.0
2021-10-13,47.82,48.37,47.6985,48.37,13701,39.8504085761638,40.3087466087211,39.7491575380625,40.3087466087211,16441.0314325332,0.0,1.0
2021-10-14,48.41,48.41,47.21,47.89,18327,40.6420833596718,40.6420833596718,39.6346365505083,40.205523075701,21829.8373670568,0.36,1.0
2021-10-15,48.13,48.95,48.03,48.95,31100,40.4070124375337,41.0954344237954,40.3230585367701,41.0954344237954,37044.1393635328,0.0,1.0
2021-10-18,48.15,48.66,47.93,48.28,17894,40.4238032176864,40.8519681115809,40.2391046360064,40.5329432886791,21314.0781276867,0.0,1.0
2021-10-19,48.57,48.64,47.79,48.27,16659,40.7764096008936,40.8351773314282,40.1215691749373,40.5245478986028,19843.032722093,0.0,1.0
2021-10-20,49.19,49.19,48.1,48.26,24945,41.2969237856281,41.2969237856281,40.3818262673046,40.5161525085264,29712.7349332259,0.0,1.0
2021-10-21,48.43,49.1074,48.22,48.97,16676,40.6588741398246,41.2275778635974,40.4825709482209,41.1122252039481,19863.2819301052,0.0,1.0
2021-10-22,48.45,48.73,48.15,48.68,14102,40.6756649199773,40.9107358421154,40.4238032176864,40.8687588917336,16797.3136110784,0.0,1.0
2021-10-25,48.83,49.3399,48.12,48.62,29479,40.9946897428791,41.4227706828728,40.3986170474573,40.8183865512755,35113.3178230734,0.0,1.0
2021-10-26,47.33,48.49,47.18,48.49,30412,39.7353812314247,40.7092464802827,39.6094503802792,40.7092464802827,36224.6420039794,0.0,1.0
2021-10-27,46.88,49.2362,46.74,46.87,28219,39.3575886779883,41.3357104877809,39.2400532169193,39.349193287912,33612.494170403,0.0,1.0
2021-10-28,47.68,47.71,47.28,47.29,15245,40.0292198840974,40.0544060543264,39.6934042810429,39.7017996711192,18158.7750674295,0.0,1.0
2021-10-29,47.6,48.03,47.41,47.8,70259,39.9620567634865,40.3230585367701,39.8025443520356,40.1299645650137,83687.594454741,0.0,1.0
2021-11-01,48.64,48.81,47.58,47.88,35308,40.8351773314282,40.9778989627263,39.9452659833337,40.1971276856246,42056.4139114989,0.0,1.0
2021-11-02,47.86,48.86,47.67,48.64,19871,40.1803369054719,41.0198759131082,40.020824494021,40.8351773314282,23668.9419065196,0.0,1.0
2021-11-03,49.37,49.56,47.95,47.95,21544,41.4480408070027,41.6075532184535,40.2558954161592,40.2558954161592,25661.7022008987,0.0,1.0
2021-11-04,48.46,49.61,47.95,49.61,28265,40.6840603100537,41.6495301688354,40.2558954161592,41.6495301688354,33667.2861450242,0.0,1.0
2021-11-05,50.17,50.4,48.96,48.96,37558,42.1196720131117,42.312765984868,41.1038298138718,41.1038298138718,44736.4561484104,0.0,1.0
2021-11-08,50.62,50.74,49.82,50.46,20843,42.497464566548,42.5982092474643,41.825833360439,42.3631383253262,24826.7201528654,0.0,1.0
2021-11-09,50.45,50.57,49.7201,50.54,24167,42.3547429352498,42.4554876161662,41.7419634135761,42.4303014459371,28786.0358841961,0.0,1.0
2021-11-10,50.59,50.91,50.33,50.44,26387,42.4722783963189,42.7409308787625,42.2539982543335,42.3463475451735,31430.3442246154,0.0,1.0
2021-11-11,50.83,50.94,50.55,50.84,10785,42.6737677581516,42.7661170489916,42.4386968360134,42.682163148228,12846.3357889293,0.0,1.0
2021-11-12,49.91,50.76,49.55,50.76,15969,41.9013918711262,42.6150000276171,41.5991578283772,42.6150000276171,19021.1531027735,0.0,1.0
2021-11-15,49.83,50.8308,49.49,50.0,18783,41.8342287505153,42.6744393893577,41.548785487919,41.9769503818135,22372.9925937375,0.0,1.0
2021-11-16,49.46,50.0,49.26,49.79,40261,41.5235993176899,41.9769503818135,41.3556915161627,41.8006471902099,47956.0802223535,0.0,1.0
2021-11-17,48.46,49.35,47.86,49.35,56551,40.6840603100537,41.4312500268499,40.1803369054719,41.4312500268499,67359.5860175929,0.0,1.0
2021-11-18,48.77,49.0,47.94,48.22,25261,40.9443174024209,41.1374113741772,40.2475000260828,40.4825709482209,30089.1319762766,0.0,1.0
2021-11-19,47.99,48.3,47.15,48.18,25165,40.2894769764646,40.5497340688318,39.5842642100501,40.4489893879155,29974.7835075017,0.0,1.0
2021-11-22,48.84,49.6,47.77,48.4,29912,41.0030851329554,41.641134778759,40.1047783947846,40.6336879695955,35629.0770624435,0.0,1.0
2021-11-23,49.19,50.05,48.75,49.08,25720,41.2969237856281,42.0189273321953,40.9275266222682,41.2045744947881,30635.8605926065,0.0,1.0
2021-11-24,48.68,49.0,47.7709,48.63,15360,40.8687588917336,41.1374113741772,40.1055339798915,40.8267819413518,18295.7550039828,0.0,1.0
2021-11-26,46.47,49.8,45.4401,47.22,33524,39.0133776848575,41.8090425802862,38.1487364608929,39.6430319405847,39931.4382000988,0.0,1.0
2021-11-29,46.22,47.23,46.02,47.23,27991,38.8034929329484,39.651427330661,38.6355851314212,39.651427330661,33340.9165570626,0.0,1.0
2021-11-30,45.82,46.125,45.3225,45.8,42328,38.4676773298939,38.723736727223,38.0500066735949,38.4508865497412,50418.1456906629,0.0,1.0
2021-12-01,45.52,47.015,45.43,46.49,32012,38.215815627603,39.4709264440192,38.1402571169157,39.0301684650102,38130.4498168943,0.0,1.0
2021-12-02,46.85,47.165,45.91,45.91,21534,39.3324025077593,39.5968572951647,38.5432358405812,38.5432358405812,25649.790902068,0.0,1.0
2021-12-03,46.47,46.9582,46.28,46.9582,24256,39.0133776848575,39.4232406283855,38.8538652734066,39.4232406283855,28892.0464437894,0.0,1.0
2021-12-06,47.12,47.85,46.79,46.97,32731,39.559078039821,40.1719415153955,39.2820301673011,39.4331471886756,38986.8722028229,0.0,1.0
2021-12-07,46.71,48.06,46.71,47.45,28551,39.2148670466902,40.3482447069991,39.2148670466902,39.836125912341,34007.9492915828,0.0,1.0
2021-12-08,46.51,47.22,46.25,47.22,29097,39.0469592451629,39.6430319405847,38.8286791031775,39.6430319405847,34658.30620774,0.0,1.0
2021-12-09,46.42,46.66,45.95,46.24,29233,38.9714007344757,39.1728900963084,38.5768174008866,38.8202837131011,34820.2998718377,0.0,1.0
2021-12-10,46.18,46.74,45.75,46.74,26208,38.769911372643,39.2400532169193,38.4089095993594,39.2400532169193,31217.1319755455,0.0,1.0
2021-12-13,45.96,46.7,45.04,45.805,108248,38.585212790963,39.2064716566138,37.8128369039376,38.4550842447793,128937.427582755,0.0,1.0
2021-12-14,45.96,47.2432,45.72,46.17,59333,38.585212790963,39.6625092455618,38.3837234291303,38.7615159825666,70673.3093522987,0.0,1.0
2021-12-15,46.61,47.6517,46.04,46.4,50794,39.1309131459265,40.0054609301813,38.6523759115739,38.9546099543229,60502.2512807488,0.0,1.0
2021-12-16,46.65,47.45,46.23,47.17,56208,39.164494706232,39.836125912341,38.8118883230248,39.6010549902029,66951.0284676994,0.0,1.0
2021-12-17,44.27,46.47,44.27,46.26,226874,37.1663918680577,39.0133776848575,37.1663918680577,38.8370744932539,270236.40109203,0.0,1.0
2021-12-20,45.47,45.65,43.66,44.12,88786,38.1738386772212,38.3249556985957,36.6542730733996,37.0404610169122,105755.657798412,0.0,1.0
2021-12-21,46.64,47.095,45.495,46.04,71793,39.1560993161556,39.5380895646301,38.1948271524121,38.6523759115739,85514.7876953734,0.0,1.0
2021-12-22,48.0,48.0,46.48,46.77,36130,40.297872366541,40.297872366541,39.0217730749338,39.2652393871484,43035.5226753839,0.0,1.0
2021-12-23,48.2,48.67,47.985,47.985,26041,40.4657801680682,40.8603635016573,40.2852792814264,40.2852792814264,31018.2132850726,0.0,1.0
2021-12-27,48.54,48.77,48.2,48.2,25096,40.7512234306646,40.9443174024209,40.4657801680682,40.4657801680682,29892.5955455697,0.0,1.0
2021-12-28,48.67,49.205,48.39,48.63,28215,40.8603635016573,41.3095168707427,40.6252925795191,40.8267819413518,33607.7296508706,0.0,1.0
2021-12-29,48.89,49.12,48.44,48.61,19423,41.0450620833372,41.2381560550936,40.6672695299009,40.8099911611991,23135.3157189035,0.0,1.0
2021-12-30,48.16,48.79,48.12,48.79,12190,40.4321986077628,40.9611081825736,40.3986170474573,40.9611081825736,14519.8732746451,0.0,1.0
2021-12-31,48.16,48.39,47.93,48.02,21247,40.4321986077628,40.6252925795191,40.2391046360064,40.3146631466937,25307.9366256264,0.0,1.0
2022-01-03,49.27,49.46,48.47,48.47,34760,41.364086906239,41.5235993176899,40.69245570013,40.69245570013,41403.6747355756,0.0,1.0
2022-01-04,49.75,50.57,49.61,49.74,33384,41.7670656299044,42.4554876161662,41.6495301688354,41.7586702398281,39764.6800164688,0.0,1.0
2022-01-05,49.49,50.1887,48.695,48.695,28560,41.548785487919,42.1353713925545,40.8813519768482,40.8813519768482,34018.6694605304,0.0,1.0
2022-01-06,50.7,50.805,49.8401,49.93,50772,42.5646276871589,42.6527792829607,41.8427080944925,41.918182651279,60476.0464233211,0.0,1.0
2022-01-07,51.63,51.75,48.02,50.7,34650,43.3453989642606,43.446143645177,40.3146631466937,42.5646276871589,41272.6504484377,0.0,1.0
2022-01-10,51.17,51.85,49.5062,51.72,48197,42.9592110207479,43.5300975459406,41.5623860198427,43.4209574749479,57408.8869744113,0.0,1.0
2022-01-11,50.51,51.4,50.19,51.39,38627,42.405115275708,43.1523049925043,42.1364627932644,43.1439096024279,46009.7739934142,0.0,1.0
2022-01-12,50.43,51.06,50.07,50.72,44464,42.3379521550971,42.866861729908,42.035718112348,42.5814184673116,52962.3991209042,0.0,1.0
2022-01-13,50.37,50.82,50.08,50.15,38061,42.6233954176934,43.0041881105257,42.3779956823126,42.4372301011976,44978.4103592127,0.4,1.0
2022-01-14,50.82,50.87,50.01,50.01,20381,43.0041881105257,43.0464984097293,42.3187612634276,42.3187612634276,24085.1522958176,0.0,1.0
2022-01-18,50.59,50.905,50.14,50.51,42373,42.8095607341892,43.0761156191718,42.4287680413569,42.7418642554635,50074.0963755792,0.0,1.0
2022-01-19,50.08,51.54,49.65,50.96,40230,42.3779956823126,43.6134564190574,42.0141271091618,43.1226569482958,47541.6160571484,0.0,1.0
2022-01-20,48.95,50.47,48.77,50.08,46723,41.4217829203116,42.7080160161006,41.2694658431787,42.3779956823126,55214.6887158375,0.0,1.0
2022-01-21,49.4,50.02,48.44,48.8,51073,41.8025756131438,42.3272233232683,40.990217868435,41.2948520227008,60355.281056096,0.0,1.0
2022-01-24,50.12,50.49,48.92,48.92,92688,42.4118439216755,42.724940135782,41.3963967407894,41.3963967407894,109533.614444568,0.0,1.0
2022-01-25,51.1,51.27,47.94,50.19,53412,43.2411257860658,43.384980803358,40.5671148763991,42.4710783405605,63119.3834661797,0.0,1.0
2022-01-26,50.54,52.16,49.78,51.63,46991,42.7672504349856,44.1381041291818,42.1241338870911,43.6896149576238,55531.3964738121,0.0,1.0
2022-01-27,50.21,50.91,49.77,50.64,40859,42.488002460242,43.0803466490922,42.1156718272504,42.8518710333928,48284.9338920961,0.0,1.0
2022-01-28,49.59,50.39,48.65,50.08,29582,41.9633547501175,42.6403195373749,41.16792112509,42.3779956823126,34958.3914044883,0.0,1.0
2022-01-31,49.66,49.73,48.61,49.47,38986,42.0225891690025,42.0818235878875,41.1340728857272,41.8618100320289,46071.5248223711,0.0,1.0
2022-02-01,49.34,49.58,48.79,49.58,29188,41.7518032540995,41.9548926902768,41.2863899628601,41.9548926902768,34492.7837304511,0.0,1.0
2022-02-02,49.32,49.56,48.61,49.5,42410,41.7348791344181,41.9379685705953,41.1340728857272,41.887196211551,50117.8209541055,0.0,1.0
2022-02-03,49.28,49.8,48.53,48.53,38703,41.7010308950552,42.1410580067725,41.0663764070014,41.0663764070014,45737.0908839129,0.0,1.0
2022-02-04,49.53,49.77,49.07,49.38,28212,41.9125823910732,42.1156718272504,41.5233276384002,41.7856514934624,33339.4002536483,0.0,1.0
2022-02-07,49.44,49.68,49.015,49.6,30926,41.8364238525067,42.0395132886839,41.4767863092762,41.9718168099582,36546.6571758233,0.0,1.0
2022-02-08,49.65,50.07,49.41,49.51,35526,42.0141271091618,42.3695336224719,41.8110376729846,41.8956582713917,41982.6858574759,0.0,1.0
2022-02-09,48.69,49.79,48.55,49.79,38492,41.2017693644529,42.1325959469318,41.0833005266829,42.1325959469318,45487.7426117762,0.0,1.0
2022-02-10,48.71,49.49,48.35,48.69,51536,41.2186934841343,41.8787341517103,40.9140593298685,41.2017693644529,60902.429160358,0.0,1.0
2022-02-11,48.51,49.1,48.43,48.54,24881,41.04945228732,41.5487138179223,40.9817558085943,41.0748384668422,29403.0064409125,0.0,1.0
2022-02-14,48.12,48.78,47.87,48.78,25459,40.719431953532,41.2779279030194,40.5078804575141,41.2779279030194,30086.0552622158,0.0,1.0
2022-02-15,48.41,48.94,45.94,48.44,107548,40.9648316889128,41.4133208604708,38.8747029082556,40.990217868435,127094.350577037,0.0,1.0
2022-02-16,48.23,48.84,47.99,48.44,24444,40.8125146117799,41.3287002620637,40.6094251756027,40.990217868435,28886.5837161555,0.0,1.0
2022-02-17,47.31,48.01,47.13,48.01,24661,40.0340051064339,40.6263492952841,39.881688029301,40.6263492952841,29143.0224604856,0.0,1.0
2022-02-18,47.66,47.97,47.2,47.3,31347,40.330177200859,40.5925010559213,39.940922448186,40.0255430465932,37044.1719747311,0.0,1.0
2022-02-22,47.83,48.2824,47.57,47.66,35398,40.4740322181512,40.8568558053453,40.2540186622926,40.330177200859,41831.4224506821,0.0,1.0
2022-02-23,47.26,48.22,47.0,48.06,27102,39.9916948072303,40.8040525519392,39.7716812513717,40.6686595944877,32027.6628978582,0.0,1.0
2022-02-24,46.72,47.18,45.81,46.3,52015,39.5347435758316,39.9239983285046,38.7646961303263,39.1793370625215,61468.4851904692,0.0,1.0
2022-02-25,48.17,48.255,46.8,46.8,30791,40.7617422527356,40.8336697613817,39.6024400545573,39.6024400545573,36387.1215514705,0.0,1.0
2022-02-28,47.55,47.99,47.4,47.4,34132,40.2370945426111,40.6094251756027,40.1101636450004,40.1101636450004,40335.3328178621,0.0,1.0
2022-03-01,48.0,48.18,46.53,47.48,104761,40.6178872354434,40.7702043125763,39.373964438858,40.1778601237261,123800.826243175,0.0,1.0
2022-03-02,50.95,51.27,48.15,48.35,90579,43.114194888455,43.384980803358,40.7448181330542,40.9140593298685,107041.313468567,0.0,1.0
2022-03-03,50.87,51.64,50.69,51.09,45742,43.0464984097293,43.6980770174645,42.8941813325964,43.2326637262251,54055.3965122069,0.0,1.0
2022-03-04,50.83,51.03,49.66,50.2,41519,43.0126501703664,43.1818913671808,42.0225891690025,42.4795404004012,49064.8858333767,0.0,1.0
2022-03-07,50.57,50.88,50.42,50.64,40652,42.7926366145078,43.05496046957,42.665705716897,42.8518710333928,48040.3126014217,0.0,1.0
2022-03-08,49.51,50.95,48.82,50.82,89927,41.8956582713917,43.114194888455,41.3117761423822,43.0041881105257,106270.815490211,0.0,1.0
2022-03-09,49.5,50.83,49.24,50.37,103741,41.887196211551,43.0126501703664,41.6671826556924,42.6233954176934,122595.445970287,0.0,1.0
2022-03-10,49.91,49.97,49.02,49.33,121433,42.2341406650204,42.2849130240647,41.4810173391966,41.7433411942588,143502.884978069,0.0,1.0
2022-03-11,50.9,51.3,50.0,50.31,99877,43.0718845892515,43.4103669828801,42.3102992035869,42.5726230586491,118029.181877698,0.0,1.0
2022-03-14,49.41,51.78,49.08,51.42,83503,41.8110376729846,43.8165458552346,41.5317896982409,43.5119117009688,98679.2832617465,0.0,1.0
2022-03-15,49.66,50.65,49.26,49.99,59651,42.0225891690025,42.8603330932335,41.6841067753738,42.3018371437462,70492.2928020124,0.0,1.0
2022-03-16,49.88,50.44,49.53,50.06,56254,42.2087544854983,42.6826298365784,41.9125823910732,42.3610715626312,66477.9037951485,0.0,1.0
2022-03-17,49.18,49.71,48.73,49.71,40302,41.6164102966481,42.0648994682061,41.2356176038158,42.0648994682061,47626.7017234699,0.0,1.0
2022-03-18,49.02,49.44,47.84,48.38,116496,41.4810173391966,41.8364238525067,40.4824942779919,40.9394455093907,137668.608108217,0.0,1.0
2022-03-21,48.87,49.72,48.53,48.94,33601,41.3540864415858,42.0733615280468,41.0663764070014,41.4133208604708,39707.8260287409,0.0,1.0
2022-03-22,49.66,49.75,49.01,49.19,26282,42.0225891690025,42.098747707569,41.4725552793559,41.6248723564888,31058.6316980854,0.0,1.0
2022-03-23,48.41,49.65,48.41,49.65,24857,40.9648316889128,42.0141271091618,40.9648316889128,42.0141271091618,29374.6445521387,0.0,1.0
2022-03-24,48.67,48.93,48.25,48.87,19874,41.1848452447715,41.4048588006301,40.8294387314613,41.3540864415858,23486.0073954702,0.0,1.0
2022-03-25,49.27,49.565,48.455,48.81,21382,41.6925688352145,41.9421996005157,41.0029109581961,41.3033140825415,25268.0794067598,0.0,1.0
2022-03-28,48.93,49.18,48.36,49.18,29991,41.4048588006301,41.6164102966481,40.9225213897092,41.6164102966481,35441.7252590092,0.0,1.0
2022-03-29,48.91,49.52,48.71,49.04,45585,41.3879346809487,41.9041203312325,41.2186934841343,41.497941458878,53869.8624898113,0.0,1.0
2022-03-30,47.71,49.05,47.37,49.05,34888,40.3724875000626,41.5064035187187,40.0847774654782,41.5064035187187,41228.732314238,0.0,1.0
2022-03-31,47.04,48.26,46.91,47.72,47294,39.8055294907345,40.8379007913021,39.6955227128052,40.3809495599033,55889.4653195819,0.0,1.0
2022-04-01,47.37,47.47,46.9001,47.46,81065,40.0847774654782,40.1693980638854,39.6871452735629,40.1609360040447,95798.1880604707,0.0,1.0
2022-04-04,46.85,47.4,46.63,47.4,87763,39.6447503537609,40.1101636450004,39.4585850372651,40.1101636450004,103713.518519103,0.0,1.0
2022-04-05,46.79,47.2,46.78,46.86,30865,39.5939779947166,39.940922448186,39.5855159348759,39.6532124136016,36474.5707085231,0.0,1.0
2022-04-06,46.97,47.38,46.65,46.65,42961,39.7462950718495,40.0932395253189,39.4755091569466,39.4755091569466,50768.9626505383,0.0,1.0
2022-04-07,46.8,47.04,46.43,46.86,38121,39.6024400545573,39.8055294907345,39.2893438404508,39.6532124136016,45049.3150811473,0.0,1.0
2022-04-08,46.7,47.19,46.63,46.81,27327,39.5178194561502,39.9324603883453,39.4585850372651,39.610902114398,32293.5556051129,0.0,1.0
2022-04-11,46.9,47.23,46.78,46.78,34843,39.6870606529645,39.9663086277082,39.5855159348759,39.5855159348759,41175.553772787,0.0,1.0
2022-04-12,46.98,47.33,46.81,46.81,38434,39.7547571316902,40.0509292261153,39.610902114398,39.610902114398,45419.2013805728,0.0,1.0
2022-04-13,47.09,47.17,46.1123,46.56,49401,40.1863221835668,40.2545937013983,39.3519588962686,39.7340233779331,57887.6832613282,0.4,1.0
2022-04-14,47.02,47.4,46.68,47.07,41814,40.1265846054643,40.4508743151639,39.8364306546804,40.169254304109,48997.2994046512,0.0,1.0
2022-04-18,47.08,47.34,46.75,46.75,25921,40.1777882438379,40.3996706767903,39.896168232783,39.896168232783,30374.0134373168,0.0,1.0
2022-04-19,47.46,47.79,47.1,47.1,27450,40.5020779535375,40.7836979645925,40.1948561232958,40.1948561232958,32165.682992722,0.0,1.0
2022-04-20,47.94,48.25,47.75,47.75,25093,40.9117070605265,41.1762591921236,40.7495622056767,40.7495622056767,29403.7698847494,0.0,1.0
2022-04-21,47.55,48.3,47.32,48.18,26959,40.578883411098,41.2189288907683,40.3826027973324,41.116521614021,31590.3332532164,0.0,1.0
2022-04-22,46.66,47.37,46.57,47.37,32442,39.8193627752225,40.4252724959771,39.7425573176621,40.4252724959771,38015.2673096497,0.0,1.0
2022-04-25,46.58,46.94,45.48,46.42,40744,39.751091257391,40.0583130876328,38.8123578872079,39.614548221728,47743.4822533866,0.0,1.0
2022-04-26,46.56,47.17,45.5201,46.12,46885,39.7340233779331,40.2545937013983,38.8465789855209,39.3585300298599,54939.4552682612,0.0,1.0
2022-04-27,45.31,46.75,45.31,46.06,46327,38.667280911816,39.896168232783,38.667280911816,39.3073263914863,54285.5954828352,0.0,1.0
2022-04-28,45.3,45.63,45.05,45.58,26088,38.658746972087,38.9403669831419,38.4453984788636,38.8976972844973,30569.7026562525,0.0,1.0
2022-04-29,44.75,45.39,44.55,45.39,57450,38.1893802869954,38.7355524296474,38.0187014924167,38.7355524296474,67319.4348973362,0.0,1.0
2022-05-02,44.55,45.41,44.05,44.75,59230,38.0187014924167,38.7526203091053,37.5920045059698,38.1893802869954,69405.2241770098,0.0,1.0
2022-05-03,44.43,44.77,44.16,44.69,24034,37.9162942156694,38.2064481664533,37.6858778429881,38.1381766486218,28162.8424425166,0.0,1.0
2022-05-04,45.19,45.395,44.21,44.74,26880,38.5648736350687,38.7398193995119,37.7285475416328,38.1808463472665,31497.7617065343,0.0,1.0
2022-05-05,44.65,44.93,44.11,44.93,60921,38.1040408897061,38.3429912021163,37.6432081443434,38.3429912021163,71386.7239926999,0.0,1.0
2022-05-06,44.62,44.92,44.13,44.48,30607,38.0784390705193,38.3344572623874,37.6602760238013,37.9589639143141,35865.0294848175,0.0,1.0
2022-05-09,44.77,45.09,44.31,44.31,35314,38.2064481664533,38.4795342377793,37.8138869389222,37.8138869389222,41380.6531586515,0.0,1.0
2022-05-10,44.09,45.0,43.79,44.93,23854,37.6261402648856,38.4027287802189,37.3701220730174,38.3429912021163,27951.9199310888,0.0,1.0
2022-05-11,43.53,44.71,43.42,44.01,28684,37.1482396400651,38.1552445280797,37.0543663030468,37.5578687470541,33611.6739877317,0.0,1.0
2022-05-12,43.4,43.5852,42.865,43.39,26104,37.0372984235889,37.1953469873688,36.5807326480907,37.0287644838599,30588.4513239349,0.0,1.0
2022-05-13,42.38,43.565,42.28,43.47,35004,36.1668365712373,37.1781084291163,36.0814971739479,37.0970360016914,41017.3977223037,0.0,1.0
2022-05-16,42.0,42.32,41.6253,42.32,25461,35.8425468615376,36.1156329328636,35.5227801398943,36.1156329328636,29834.989241446,0.0,1.0
2022-05-17,42.76,42.86,42.22,42.36,23101,36.4911262809369,36.5764656782263,36.0302935355743,36.1497686917794,27069.560758283,0.0,1.0
2022-05-18,41.93,42.52,41.48,42.52,39896,35.7828092834351,36.2863117274424,35.3987819956329,36.2863117274424,46749.8028662162,0.0,1.0
2022-05-19,42.24,42.64,41.86,41.87,64302,36.0473614150321,36.3887190041896,35.7230717053325,35.7316056450614,75348.55183235,0.0,1.0
2022-05-20,42.57,42.64,42.07,42.5,41789,36.3289814260871,36.3887190041896,35.9022844396402,36.2692438479845,48968.0046113973,0.0,1.0
2022-05-23,42.97,43.74,42.5,43.0,27001,36.6703390152446,37.3274523743728,36.2692438479845,36.6959408344314,31639.5485058829,0.0,1.0
2022-05-24,43.19,43.33,42.01,43.06,31019,36.8580856892812,36.9775608454863,35.8510808012666,36.747144472805,36347.8076776409,0.0,1.0
2022-05-25,43.13,43.76,42.93,43.26,22240,36.8068820509076,37.3445202538306,36.6362032563288,36.9178232673838,26060.6480786206,0.0,1.0
2022-05-26,43.51,43.84,43.0966,43.48,24992,37.1311717606072,37.4127917716621,36.7783786922129,37.1055699414204,29285.4189200039,0.0,1.0
2022-05-27,43.99,43.99,43.23,43.78,26020,37.5408008675962,37.5408008675962,36.8922214481969,37.3615881332885,30490.020818602,0.0,1.0
2022-05-31,44.26,44.3,43.44,43.9,48435,37.7712172402775,37.8053529991933,37.0714341825046,37.4639954100358,56755.7324499995,0.0,1.0
2022-06-01,44.24,44.5,43.0959,44.22,31521,37.7541493608196,37.976031793772,36.7777813164319,37.7370814813618,36936.0471261781,0.0,1.0
2022-06-02,44.39,44.41,43.78,44.41,26271,37.8821584567537,37.8992263362116,37.3615881332885,37.8992263362116,30784.1405428706,0.0,1.0
2022-06-03,43.62,44.3,43.41,44.3,24162,37.2250450976255,37.8053529991933,37.0458323633178,37.8053529991933,28312.8317839762,0.0,1.0
2022-06-06,44.47,44.53,43.9,43.9,26436,37.9504299745852,38.0016336129588,37.4639954100358,37.4639954100358,30977.486178346,0.0,1.0
2022-06-07,45.24,45.32,43.87,44.12,58295,38.6075433337134,38.6758148515449,37.4383935908489,37.6517420840724,68309.598909316,0.0,1.0
2022-06-08,45.65,45.71,44.48,44.84,55135,38.9574348625998,39.0086385009734,37.9589639143141,38.2661857445559,64606.7370420301,0.0,1.0
2022-06-09,45.17,46.47,45.03,45.39,57881,38.5478057556108,39.6572179203727,38.4283305994057,38.7355524296474,67824.4771330324,0.0,1.0
2022-06-10,44.46,45.3,44.1071,44.75,55479,37.9418960348563,38.658746972087,37.6407333018221,38.1893802869954,65009.8333972029,0.0,1.0
2022-06-13,44.11,44.98,43.6401,44.98,51067,37.6432081443434,38.385660900761,37.2421983164807,38.385660900761,59839.8882837644,0.0,1.0
2022-06-14,44.51,44.71,44.06,44.08,39212,37.9845657335009,38.1552445280797,37.6005384456988,37.6176063251566,45948.297322791,0.0,1.0
2022-06-15,45.08,45.44,44.7,44.7,54372,38.4710002980504,38.7782221282921,38.1467105883508,38.1467105883508,63712.6599519227,0.0,1.0
2022-06-16,44.19,44.735,44.05,44.7,42327,37.7114796621749,38.176579377402,37.5920045059698,38.1467105883508,49598.4285622201,0.0,1.0
2022-06-17,44.45,44.98,44.27,44.36,81010,37.9333620951273,38.385660900761,37.7797511800064,37.8565566375669,94926.8480597598,0.0,1.0
2022-06-21,44.94,45.185,44.2646,44.59,32656,38.3515251418453,38.5606066652042,37.7751428525528,38.0528372513324,38266.0307399026,0.0,1.0
2022-06-22,45.12,45.39,44.67,44.67,31292,38.5051360569661,38.7355524296474,38.1211087691639,38.1211087691639,36667.7068199729,0.0,1.0
2022-06-23,44.59,45.45,44.39,45.12,28807,38.0528372513324,38.7867560680211,37.8821584567537,38.5051360569661,33755.8043705407,0.0,1.0
2022-06-24,44.13,45.14,44.08,44.59,190720,37.6602760238013,38.522203936424,37.6176063251566,38.0528372513324,223484.118774934,0.0,1.0
2022-06-27,44.48,44.8,44.1,44.44,41478,37.9589639143141,38.2320499856401,37.6346742046145,37.9248281553984,48603.5773833196,0.0,1.0
2022-06-28,43.86,44.98,43.74,44.48,24623,37.42985965112,38.385660900761,37.3274523743728,37.9589639143141,28853.0277715771,0.0,1.0
2022-06-29,43.52,44.45,43.38,44.2,25553,37.1397057003361,37.9333620951273,37.020230544131,37.7200136019039,29942.7940806202,0.0,1.0
2022-06-30,44.05,44.05,43.02,43.09,39776,37.5920045059698,37.5920045059698,36.7130087138893,36.7727462919918,46609.1878585978,0.0,1.0
2022-07-01,44.77,44.81,43.64,43.75,27282,38.2064481664533,38.2405839253691,37.2421129770834,37.3359863141017,31968.8219820561,0.0,1.0
2022-07-05,44.86,45.38,43.9,44.57,93791,38.2832536240138,38.7270184899185,37.4639954100358,38.0357693718746,109903.518162855,0.0,1.0
2022-07-06,44.89,45.08,43.9024,44.6,21741,38.3088554432006,38.4710002980504,37.4660435555707,38.0613711910614,25475.9240052738,0.0,1.0
2022-07-07,45.31,46.0,45.22,45.22,36424,38.667280911816,39.2561227531126,38.5904754542555,38.5904754542555,42681.3419791221,0.0,1.0
2022-07-08,45.34,45.57,44.71,45.42,28849,38.6928827310028,38.8891633447683,38.1552445280797,38.7611542488343,33805.0196232071,0.0,1.0
2022-07-11,45.2,45.59,44.8916,45.28,31138,38.5734075747976,38.9062312242262,38.3102208735572,38.6416790926291,36487.2508935292,0.0,1.0
2022-07-12,44.87,45.41,44.65,44.9,31087,38.2917875637427,38.7526203091053,38.1040408897061,38.3173893829295,36427.4895152913,0.0,1.0
2022-07-13,43.9,44.61,43.56,44.61,21483,37.4639954100358,38.0699051307903,37.1738414592519,38.0699051307903,25173.6017388942,0.0,1.0
2022-07-14,42.71,43.17,41.98,43.14,30105,36.7898141714497,37.1860519265156,36.1610020818885,37.160210333794,34949.4711772102,0.4,1.0
2022-07-15,43.91,44.13,42.8044,43.36,32216,37.8234778803174,38.0129828936098,36.8711290498806,37.3497153470864,37400.1715145326,0.0,1.0
2022-07-18,44.04,45.07,43.73,44.18,22842,37.9354581154447,38.8226861322228,37.6684283239872,38.0560522148126,26517.7153506008,0.0,1.0
2022-07-19,44.61,44.88,43.6955,44.26,23466,38.4264483771569,38.6590227116521,37.6387104923573,38.1249631287371,27242.128903651,0.0,1.0
2022-07-20,44.7,44.8,44.4099,44.46,17861,38.503973155322,38.5901117977276,38.2540849537032,38.2972404135484,20735.1770369092,0.0,1.0
2022-07-21,44.86,45.15,44.33,44.53,18681,38.641794983171,38.8915970461474,38.1852601784211,38.3575374632324,21687.1307444432,0.0,1.0
2022-07-22,44.99,45.365,44.67,44.94,25636,38.7537752182983,39.0767951273195,38.4781315626003,38.7107058970955,29761.3234711497,0.0,1.0
2022-07-25,45.99,46.0,45.29,45.29,25598,39.6151616423547,39.6237755065953,39.0121911455153,39.0121911455153,29717.2085432396,0.0,1.0
2022-07-26,45.12,45.99,45.12,45.99,22613,38.8657554534257,39.6151616423547,38.8657554534257,39.6151616423547,26251.8648639845,0.0,1.0
2022-07-27,45.88,46.25,45.3,45.45,26276,39.5204091357085,39.8391221126094,39.0208050097558,39.1500129733643,30504.3117306885,0.0,1.0
2022-07-28,45.35,45.75,45.16,45.73,19182,39.0638743309586,39.4084289005812,38.9002109103879,39.3912011721001,22268.7512413634,0.0,1.0
2022-07-29,45.7,45.9,45.31,45.63,39856,39.3653595793784,39.5376368641897,39.0294188739964,39.3050625296944,46269.5938627766,0.0,1.0
2022-08-01,45.64,45.965,45.15,45.47,24865,39.313676393935,39.5936269817533,38.8915970461474,39.1672407018454,28866.2548022366,0.0,1.0
2022-08-02,44.9,45.4026,44.9,45.22,11960,38.6762504401333,39.109183256864,38.6762504401333,38.9518940958313,13884.5931001307,0.0,1.0
2022-08-03,45.16,45.58,44.57,44.84,20907,38.9002109103879,39.2619932084916,38.3919929201946,38.6245672546899,24271.3367846515,0.0,1.0
2022-08-04,44.23,44.65,43.2,43.48,26621,38.0991215360154,38.4609038341191,37.2118935192373,37.4530817179731,30904.8288393461,0.0,1.0
2022-08-05,45.18,45.71,44.12,44.12,76661,38.9174386388691,39.373973443619,38.0043690293692,38.0043690293692,88997.2233820331,0.0,1.0
2022-08-08,45.36,45.86,44.92,45.59,32435,39.0724881951992,39.5031814072274,38.6934781686144,39.2706070727322,37654.4128095935,0.0,1.0
2022-08-09,45.79,45.79,44.96,45.44,23135,39.4428843575435,39.4428843575435,38.7279336255766,39.1413991091237,26857.8646631708,0.0,1.0
2022-08-10,45.94,46.37,45.7,46.02,34312,39.5720923211519,39.9424884834962,39.3653595793784,39.6410032350764,39833.4580645221,0.0,1.0
2022-08-11,47.31,47.41,46.1,46.3,40001,40.7521917221092,40.8383303645149,39.709914149001,39.8821914338122,46437.9271403284,0.0,1.0
2022-08-12,48.0,48.44,47.1,47.36,32348,41.3465483547082,41.725558381293,40.5713005730574,40.795261043312,37553.4128430624,0.0,1.0
2022-08-15,48.26,48.43,47.5,47.76,30090,41.5705088249628,41.7169445170524,40.9158551426799,41.1398156129346,34932.0573898773,0.0,1.0
2022-08-16,49.01,49.1,45.67,48.24,28699,42.2165486430051,42.2940734211702,39.3395179866567,41.5532810964817,33317.218844536,0.0,1.0
2022-08-17,48.39,48.94,47.94,48.94,35687,41.6824890600902,42.1562515933212,41.2948651692648,42.1562515933212,41429.7219033748,0.0,1.0
2022-08-18,48.67,48.95,47.8601,48.66,30492,41.923677258826,42.1648654575618,41.2260403939827,41.9150633945854,35398.7468904,0.0,1.0
2022-08-19,48.51,48.83,46.31,48.64,64742,41.7858554309769,42.061499086675,39.8908052980528,41.8978356661043,75160.2279672793,0.0,1.0
2022-08-22,47.38,48.37,47.07,48.07,36143,40.8124887717932,41.665261331609,40.5454589803357,41.4068454043921,41959.1010382962,0.0,1.0
2022-08-23,46.68,47.72,46.65,47.18,35168,40.2095182749537,41.1053601559724,40.183676682232,40.6402114869819,40827.2048616551,0.0,1.0
2022-08-24,46.47,46.8,46.14,46.74,25576,40.0286271259018,40.3128846458404,39.7443696059632,40.2612014603971,29691.6683218179,0.0,1.0
2022-08-25,47.04,47.14,46.3,46.53,28892,40.519617387614,40.6057560300196,39.8821914338122,40.0803103113452,33541.2762415531,0.0,1.0
2022-08-26,46.35,47.2,46.2,46.83,27821,39.9252607550151,40.657439215463,39.7960527914066,40.3387262385621,32297.9318259812,0.0,1.0
2022-08-29,45.82,46.5,45.6,45.89,21536,39.4687259502652,40.0544687186235,39.2792209369727,39.5290229999491,25001.5549334794,0.0,1.0
2022-08-30,45.69,46.1,45.265,45.85,28570,39.3567457151378,39.709914149001,38.9906564849138,39.4945675429869,33167.4602734727,0.0,1.0
2022-08-31,45.23,45.81,45.2016,45.81,40364,38.9605079600719,39.4601120860246,38.9360445856287,39.4601120860246,46859.3407937854,0.0,1.0
2022-09-01,45.23,45.53,44.72,45.25,26942,38.9605079600719,39.2189238872888,38.5212008838031,38.977735688553,31277.4838882709,0.0,1.0
2022-09-02,44.94,45.76,44.6,45.34,20666,38.7107058970955,39.4170427648218,38.4178345129163,39.0552604667181,23991.5552681689,0.0,1.0
2022-09-06,44.48,44.9399,44.05,44.59,18911,38.3144681420296,38.7106197584531,37.9440719796853,38.4092206486758,21954.142150215,0.0,1.0
2022-09-07,45.33,45.33,43.7149,44.49,23655,39.0466466024775,39.0466466024775,37.655421388984,38.3230820062701,27461.5426240461,0.0,1.0
2022-09-08,45.08,45.66,44.78,45.05,17528,38.8312999964634,39.3309041224161,38.5728840692465,38.8054584037417,20348.5909581179,0.0,1.0
2022-09-09,45.54,45.71,45.25,45.6,20570,39.2275377515294,39.373973443619,38.977735688553,39.2792209369727,23880.1070292381,0.0,1.0
2022-09-12,45.71,45.841,45.43,45.841,13197,39.373973443619,39.4868150651703,39.1327852448832,39.4868150651703,15320.6500955204,0.0,1.0
2022-09-13,44.95,45.49,44.79,45.36,35555,38.7193197613361,39.1844684303265,38.581497933487,39.0724881951992,41276.480574845,0.0,1.0
2022-09-14,45.4,45.4,44.91,44.91,19753,39.1069436521615,39.1069436521615,38.6848643043738,38.6848643043738,22931.6360791706,0.0,1.0
2022-09-15,45.48,46.02,45.24,45.5,22971,39.175854566086,39.6410032350764,38.9691218243124,39.1930822945671,26667.473921664,0.0,1.0
2022-09-16,45.2,45.4533,44.8784,45.23,79735,38.9346663673502,39.1528555485637,38.6576444933736,38.9605079600719,92565.8888661303,0.0,1.0
2022-09-19,45.66,45.82,44.82,44.82,54097,39.3309041224161,39.4687259502652,38.6073395262087,38.6073395262087,62802.2435566697,0.0,1.0
2022-09-20,45.21,45.77,45.07,45.43,33450,38.9432802315907,39.4256566290623,38.8226861322228,39.1327852448832,38832.7457524558,0.0,1.0
2022-09-21,44.88,45.66,44.88,45.58,64002,38.6590227116521,39.3309041224161,38.6590227116521,39.2619932084916,74301.1477921876,0.0,1.0
2022-09-22,44.09,45.06,43.9,45.06,25664,37.9785274366476,38.8140722679823,37.8148640160768,38.8140722679823,29793.8292075044,0.0,1.0
2022-09-23,43.92,44.12,43.5,43.79,35772,37.832091744558,38.0043690293692,37.4703094464543,37.7201115094306,41528.4000315948,0.0,1.0
2022-09-26,44.22,44.54,43.72,43.72,36527,38.0905076717749,38.3661513274729,37.6598144597467,37.6598144597467,42404.8939940195,0.0,1.0
2022-09-27,43.58,44.49,43.57,44.34,32555,37.5392203603788,38.3230820062701,37.5306064961382,38.1938740426617,37793.723108257,0.0,1.0
2022-09-28,44.01,44.34,43.5,43.5,40358,37.909616522723,38.1938740426617,37.4703094464543,37.4703094464543,46852.3752788524,0.0,1.0
2022-09-29,43.39,43.69,43.2,43.66,33918,37.3755569398081,37.633972867025,37.2118935192373,37.6081312743033,39376.0559172434,0.0,1.0
2022-09-30,42.6,43.9,42.55,43.67,31365,36.6950616648035,37.8148640160768,36.6519923436007,37.6167451385439,36412.2293131771,0.0,1.0
2022-10-03,43.06,43.315,42.85,42.87,31178,37.0912994198694,37.3109529580038,36.9104082708176,36.9276359992987,36195.1374310932,0.0,1.0
2022-10-04,43.83,43.89,43.16,43.32,42523,37.7545669663929,37.8062501518363,37.1774380622751,37.3152598901241,49365.7652505733,0.0,1.0
2022-10-05,43.1,43.72,42.86,43.41,23426,37.1257548768317,37.6598144597467,36.9190221350582,37.3927846682892,27195.6921374299,0.0,1.0
2022-10-06,42.36,43.1,42.25,43.1,23588,36.4883289230299,37.1257548768317,36.3935764163837,37.1257548768317,27383.7610406256,0.0,1.0
2022-10-07,40.82,41.99,40.6,41.99,23418,35.1617938299831,36.1696159461291,34.9722888166907,36.1696159461291,27186.4047841856,0.0,1.0
2022-10-10,41.35,41.61,40.71,40.804,32265,35.618328634733,35.8422891049876,35.0670413233369,35.1480116471982,37457.0565531535,0.0,1.0
2022-10-11,41.71,41.87,40.46,40.46,29791,35.9284277473933,36.0662495752423,34.8516947173228,34.8516947173228,34584.942562374,0.0,1.0
2022-10-12,41.86,42.04,41.27,41.27,24149,36.0576357110017,36.2126852673319,35.5494177208084,35.5494177208084,28035.0366868776,0.0,1.0
2022-10-13,43.35,43.36,40.96,41.21,42944,37.6856560524684,37.6943493987319,35.6079462954811,35.8252799520697,49398.6995319421,0.4,1.0
2022-10-14,43.34,43.95,43.045,43.68,29378,37.6769627062048,38.2072568282811,37.4205089914302,37.9725364791654,33793.66139273,0.0,1.0
2022-10-17,44.06,44.36,43.58,43.75,24418,38.3028836371801,38.5636840250864,37.8856030165299,38.0333899030102,28088.1484065518,0.0,1.0
2022-10-18,43.74,44.98,43.495,44.53,25245,38.0246965567466,39.1026714934262,37.8117095732898,38.7114709115667,29039.4506725941,0.0,1.0
2022-10-19,43.71,43.86,43.165,43.43,26467,37.998616517956,38.1290167119092,37.5248291465928,37.7552028225767,30445.1234284629,0.0,1.0
2022-10-20,42.28,43.65,41.9,43.6,25074,36.755468002269,37.9464564403747,36.4251208442543,37.902989709057,28842.7485111754,0.0,1.0
2022-10-21,43.12,43.35,42.57,42.57,26918,37.4857090884068,37.6856560524684,37.0075750439118,37.0075750439118,30963.9110003916,0.0,1.0
2022-10-24,43.86,43.92,43.21,43.21,30517,38.1290167119092,38.1811767894905,37.5639492047787,37.5639492047787,35103.8588304833,0.0,1.0
2022-10-25,42.69,43.98,42.32,43.67,30322,37.1118951990744,38.2333368670717,36.7902413873232,37.9638431329018,34879.5493481638,0.0,1.0
2022-10-26,42.08,43.06,41.74,43.06,31534,36.5816010769981,37.4335490108256,36.2860273040376,37.4335490108256,36273.7190536574,0.0,1.0
2022-10-27,42.36,43.7387,42.22,42.22,33968,36.8250147723774,38.0235664217324,36.7033079246878,36.7033079246878,39073.5615150198,0.0,1.0
2022-10-28,43.42,43.6,42.34,42.34,35695,37.7465094763132,37.902989709057,36.8076280798503,36.8076280798503,41060.1383148443,0.0,1.0
2022-10-31,43.52,43.82,42.94,43.49,36585,37.8334429389486,38.094243326855,37.329228855663,37.807362900158,42083.9097982513,0.0,1.0
2022-11-01,43.01,43.7899,42.92,43.61,20885,37.3900822795078,38.0680763546017,37.3118421631359,37.9116830553205,24024.1207089375,0.0,1.0
2022-11-02,42.66,43.51,42.39,43.06,40063,37.0858151602838,37.8247495926851,36.851094811168,37.4335490108256,46084.6707188011,0.0,1.0
2022-11-03,42.12,42.33,41.58,42.17,14044,36.6163744620523,36.7989347335868,36.1469337638209,36.65984119337,16154.8839471543,0.0,1.0
2022-11-04,43.39,43.49,42.24,42.575,23770,37.7204294375226,37.807362900158,36.7206946172149,37.0119217170436,27342.7507422285,0.0,1.0
2022-11-07,43.26,43.69,43.02,43.69,17671,37.6074159360965,37.9812298254289,37.3987756257714,37.9812298254289,20327.040318297,0.0,1.0
2022-11-08,43.3,43.6,42.99,43.39,15810,37.6421893211506,37.902989709057,37.3726955869807,37.7204294375226,18186.3226434427,0.0,1.0
2022-11-09,42.91,43.31,42.63,43.26,17327,37.3031488168724,37.6508826674142,37.0597351214931,37.6074159360965,19931.3353853847,0.0,1.0
2022-11-10,44.07,44.49,43.84,43.85,65094,38.3115769834436,38.6766975265125,38.1116300193821,38.1203233656456,74877.9561133625,0.0,1.0
2022-11-11,43.03,44.39,42.95,44.39,38577,37.4074689720349,38.5897640638771,37.3379222019266,38.5897640638771,44375.3174330228,0.0,1.0
2022-11-14,43.1,43.47,42.52,42.89,34526,37.4683223958797,37.7899762076309,36.9641083125941,37.2857621243453,39715.4317259648,0.0,1.0
2022-11-15,43.44,43.64,42.64,43.41,51037,37.7638961688403,37.9377630941112,37.0684284677567,37.7378161300496,58708.1182007202,0.0,1.0
2022-11-16,43.1,43.56,42.98,43.56,46055,37.4683223958797,37.8682163240028,37.3640022407172,37.8682163240028,52977.2985037164,0.0,1.0
2022-11-17,42.64,42.76,42.27,42.76,32503,37.0684284677567,37.1727486229192,36.7467746560055,37.1727486229192,37388.3646350296,0.0,1.0
2022-11-18,42.46,43.375,42.38,43.27,52126,36.9119482350129,37.7073894181272,36.8424014649045,37.61610928236,59960.8003865967,0.0,1.0
2022-11-21,43.18,43.29,42.6,42.6,41053,37.5378691659881,37.6334959748871,37.0336550827025,37.0336550827025,47223.4727059617,0.0,1.0
2022-11-22,43.5,43.7,43.29,43.34,31733,37.8160562464215,37.9899231716925,37.6334959748871,37.6769627062048,36502.6297561271,0.0,1.0
2022-11-23,43.16,43.43,43.1,43.42,17031,37.520482473461,37.7552028225767,37.4683223958797,37.7465094763132,19590.8450942741,0.0,1.0
2022-11-25,43.73,43.74,43.26,43.26,11315,38.0160032104831,38.0246965567466,37.6074159360965,37.6074159360965,13015.7014997188,0.0,1.0
2022-11-28,42.7,43.57,42.52,43.39,19083,37.1205885453379,37.8769096702664,36.9641083125941,37.7204294375226,21951.2710312978,0.0,1.0
2022-11-29,42.71,43.02,42.66,42.85,19006,37.1292818916015,37.3987756257714,37.0858151602838,37.2509887392911,21862.6975434075,0.0,1.0
2022-11-30,43.78,43.86,41.94,42.88,111428,38.0594699418008,38.1290167119092,36.4598942293085,37.2770687780817,128176.189722551,0.0,1.0
2022-12-01,42.99,43.88,42.725,43.88,44976,37.3726955869807,38.1464034044363,37.1423219109968,38.1464034044363,51736.1193682151,0.0,1.0
2022-12-02,43.19,43.19,42.67,42.775,31696,37.5465625122516,37.5465625122516,37.0945085065473,37.1857886423145,36460.0684697382,0.0,1.0
2022-12-05,41.71,42.88,41.47,42.88,31862,36.259947265247,37.2770687780817,36.0513069549219,37.2770687780817,36651.0191059691,0.0,1.0
2022-12-06,41.94,42.1,41.43,41.8,39242,36.4598942293085,36.5989877695252,36.0165335698677,36.3381873816189,45140.2702829842,0.0,1.0
2022-12-07,41.78,42.19,41.58,42.0,19171,36.3208006890918,36.6772278858971,36.1469337638209,36.5120543068898,22052.4978746009,0.0,1.0
2022-12-08,41.95,42.15,41.62,41.92,21474,36.468587575572,36.6424545008429,36.181707148875,36.4425075367814,24701.6503760461,0.0,1.0
2022-12-09,42.1,42.215,41.6,41.98,19942,36.5989877695252,36.698961251556,36.164320456348,36.4946676143627,22939.3830585411,0.0,1.0
2022-12-12,42.7,42.9,41.785,41.95,31471,37.1205885453379,37.2944554706088,36.3251473622235,36.468587575572,36201.2498362926,0.0,1.0
2022-12-13,42.3,43.54,41.97,43.27,67245,36.7728546947961,37.8508296314757,36.4859742680991,37.61610928236,77352.2622491023,0.0,1.0
2022-12-14,41.85,42.36,41.62,42.2,32172,36.3816541129366,36.8250147723774,36.181707148875,36.6859212321607,37007.6136676053,0.0,1.0
2022-12-15,40.96,41.575,40.75,41.5,29024,35.6079462954811,36.1425870906891,35.4253860239466,36.0773869937125,33386.4534094422,0.0,1.0
2022-12-16,40.88,41.19,40.353,40.47,106670,35.5383995253727,35.8078932595426,35.0802601772839,35.1819723285674,122703.038353956,0.0,1.0
2022-12-19,40.95,41.37,40.71,40.88,31297,35.5992529492175,35.9643734922864,35.3906126388924,35.5383995253727,36001.0967597614,0.0,1.0
2022-12-20,40.38,41.0,40.38,40.5,54842,35.1037322121955,35.6427196805353,35.1037322121955,35.208052367358,63085.0288685443,0.0,1.0
2022-12-21,41.02,41.41,40.54,40.86,115373,35.6601063730623,35.9991468773406,35.2428257524122,35.5210128328456,132714.143095631,0.0,1.0
2022-12-22,41.13,41.2,40.38,41.12,48156,35.7557331819613,35.8165866058062,35.1037322121955,35.7470398356978,55394.0893875793,0.0,1.0
2022-12-23,41.52,41.7,41.015,41.13,17953,36.0947736862396,36.2512539189834,35.6557596999306,35.7557331819613,20651.4263388822,0.0,1.0
2022-12-27,41.36,41.83,40.93,41.83,50974,35.9556801460229,36.3642674204095,35.5818662566904,36.3642674204095,58635.6489833554,0.0,1.0
2022-12-28,41.2,41.43,41.05,41.23,26062,35.8165866058062,36.0165335698677,35.686186411853,35.8426666445968,29979.2498882608,0.0,1.0
2022-12-29,41.78,41.91,41.3,41.3,24342,36.3208006890918,36.4338141905179,35.9035200684416,35.9035200684416,28000.7252236991,0.0,1.0
2022-12-30,41.69,42.01,41.57,41.76,49639,36.2425605727199,36.5207476531533,36.1382404175573,36.3034139965647,57099.9917582449,0.0,1.0
2023-01-03,41.84,42.02,41.17,41.82,39995,36.3729607666731,36.5294409994169,35.7905065670155,36.355574074146,46006.4499762486,0.0,1.0
2023-01-04,41.96,42.39,41.775,41.85,26832,36.4772809218356,36.851094811168,36.31645401596,36.3816541129366,30864.9847671635,0.0,1.0
2023-01-05,41.47,41.79,41.2408,41.62,20095,36.0513069549219,36.3294940353553,35.8520554585614,36.181707148875,23115.3797292841,0.0,1.0
2023-01-06,42.32,42.34,41.78,41.78,37406,36.7902413873232,36.8076280798503,36.3208006890918,36.3208006890918,43028.3102340682,0.0,1.0
2023-01-09,41.72,42.3794,41.37,42.3794,29201,36.2686406115105,36.8418798641287,35.9643734922864,36.8418798641287,33590.0574010861,0.0,1.0
2023-01-10,42.08,42.35,41.504,41.7,21595,36.5816010769981,36.8163214261139,36.0808643322179,36.2512539189834,24840.837285588,0.0,1.0
2023-01-11,42.22,42.4902,41.93,42.27,26943,36.7033079246878,36.9382021407288,36.451200883045,36.7467746560055,30992.66862633,0.0,1.0
2023-01-12,42.2,42.5,41.94,42.09,19571,37.0510417752296,37.314437806807,36.8227652145291,36.9544632303178,22290.7686377702,0.42,1.0
2023-01-13,42.34,42.53,41.4251,41.4251,26734,37.1739599232991,37.3407774099648,36.370689825665,36.370689825665,30449.2059047646,0.0,1.0
2023-01-17,42.0,42.4,41.87,42.34,41860,36.8754444208446,37.2266391296145,36.7613061404944,37.1739599232991,47677.2558978621,0.0,1.0
2023-01-18,41.26,41.96,41.14,41.96,42487,36.2257342096202,36.8403249499676,36.1203757969892,36.8403249499676,48391.3896639385,0.0,1.0
2023-01-19,41.65,41.79,40.93,41.12,30850,36.5681490506709,36.6910671987404,35.935998574885,36.1028160615507,35137.2036418788,0.0,1.0
2023-01-20,42.18,42.21,41.4,41.85,46780,37.0334820397911,37.0598216429488,36.3486523576897,36.7437464050559,53280.9849713805,0.0,1.0
2023-01-23,42.09,42.22,41.8,42.09,38023,36.9544632303178,37.0686015106681,36.6998470664596,36.9544632303178,43307.0306021121,0.0,1.0
2023-01-24,41.88,42.2,41.74,41.95,22575,36.7700860082136,37.0510417752296,36.6471678601441,36.8315450822484,25712.2324867233,0.0,1.0
2023-01-25,41.24,41.9,41.0,41.61,39899,36.2081744741817,36.7876457436521,35.9974576489197,36.5330295797939,45443.7370537219,0.0,1.0
2023-01-26,41.12,41.72,40.64,41.72,36281,36.1028160615507,36.6296081247056,35.6813824110268,36.6296081247056,41322.9460399029,0.0,1.0
2023-01-27,41.56,41.75,41.07,41.3032,22653,36.4891302411976,36.6559477278634,36.0589167229545,36.2636632381673,25801.0720939864,0.0,1.0
2023-01-30,41.55,41.8555,41.465,41.5,30449,36.4803503734784,36.7485753323014,36.4057214978648,36.4364510348822,34680.4769430006,0.0,1.0
2023-01-31,42.23,42.95,41.85,41.9,93452,37.0773813783873,37.7095318541732,36.7437464050559,36.7876457436521,106438.961255781,0.0,1.0
2023-02-01,39.95,41.86,39.21,41.75,92850,35.0755715383986,36.7525262727751,34.4258613271742,36.6559477278634,105753.301722802,0.0,1.0
2023-02-02,40.84,41.135,40.01,40.01,54048,35.8569797654117,36.1159858631296,35.1282507447141,35.1282507447141,61559.0140173831,0.0,1.0
2023-02-03,41.79,41.91,40.83,40.83,60265,36.6910671987404,36.7964256113714,35.8481998976925,35.8481998976925,68639.9863039813,0.0,1.0
2023-02-06,41.76,41.96,41.29,41.5,39339,36.6647275955826,36.8403249499676,36.2520738127779,36.4364510348822,44805.9142323459,0.0,1.0
2023-02-07,41.73,41.94,41.35,41.67,30735,36.6383879924249,36.8227652145291,36.3047530190934,36.5857087861094,35006.2221696319,0.0,1.0
2023-02-08,41.4,41.92,41.27,41.64,26752,36.3486523576897,36.8052054790906,36.2345140773394,36.5593691829516,30469.7073525945,0.0,1.0
2023-02-09,41.47,41.97,41.2,41.44,40537,36.4101114317244,36.8491048176868,36.1730550033047,36.3837718285667,46170.3994823611,0.0,1.0
2023-02-10,41.52,41.725,41.35,41.47,39560,36.4540107703207,36.6339980585653,36.3047530190934,36.4101114317244,45057.6264529246,0.0,1.0
2023-02-13,41.75,41.83,41.35,41.4,44958,36.6559477278634,36.7261866696174,36.3047530190934,36.3486523576897,51205.7828632605,0.0,1.0
2023-02-14,41.29,41.7,41.105,41.55,44714,36.2520738127779,36.6120483892671,36.0896462599718,36.4803503734784,50927.8743482324,0.0,1.0
2023-02-15,41.78,41.83,40.74,41.305,35776,36.6822873310211,36.7261866696174,35.7691810882193,36.2652436143568,40747.7665313406,0.0,1.0
2023-02-16,41.65,41.8899,41.265,41.43,31727,36.5681490506709,36.7787780772557,36.2301241434798,36.3749919608474,36136.0797389267,0.0,1.0
2023-02-17,42.35,42.65,41.655,41.75,41902,37.1827397910183,37.4461358225958,36.5725389845305,36.6559477278634,47725.0926094653,0.0,1.0
2023-02-21,41.85,42.31,41.695,42.13,43730,36.7437464050559,37.1476203201413,36.6076584554075,36.9895827011948,49807.1285335286,0.0,1.0
2023-02-22,41.68,41.965,41.37,41.91,37258,36.5944886538286,36.8447148838272,36.3223127545319,36.7964256113714,42435.7190693394,0.0,1.0
2023-02-23,42.16,42.33,41.77,41.86,29919,37.0159223043526,37.1651800555798,36.6735074633019,36.7525262727751,34076.823201341,0.0,1.0
2023-02-24,41.57,41.94,41.28,41.88,31926,36.4979101089169,36.8227652145291,36.2432939450587,36.7700860082136,36362.73463438,0.0,1.0
2023-02-27,41.46,42.2,41.33,41.86,24811,36.4013315640052,37.0510417752296,36.2871932836549,36.7525262727751,28258.9678949321,0.0,1.0
2023-02-28,41.15,41.8075,40.98,41.45,96906,36.1291556647084,36.7064319672491,35.9798979134812,36.3925516962859,110372.961300483,0.0,1.0
2023-03-01,41.38,41.79,40.99,41.09,31040,36.3310926222512,36.6910671987404,35.9886777812005,36.076476458393,35353.6078134171,0.0,1.0
2023-03-02,41.21,41.3696,40.8,41.15,27554,36.1818348710239,36.3219615598232,35.8218602945347,36.1291556647084,31383.160750351,0.0,1.0
2023-03-03,41.38,41.49,41.02,41.02,23769,36.3310926222512,36.4276711671629,36.0150173843582,36.0150173843582,27072.161859443,0.0,1.0
2023-03-06,40.72,41.55,40.58,41.34,46948,35.7516213527808,36.4803503734784,35.6287032047113,36.2959731513742,53472.3318177933,0.0,1.0
2023-03-07,40.13,40.53,39.91,40.53,27237,35.2336091573451,35.584803866115,35.0404520675216,35.584803866115,31022.1074746792,0.0,1.0
2023-03-08,40.34,40.5,39.5253,40.03,55461,35.4179863794493,35.5584642629573,34.7026905563621,35.1458104801526,63168.3776720337,0.0,1.0
2023-03-09,38.78,40.14,38.65,40.14,53312,34.0483270152465,35.2423890250643,33.9341887348963,35.2423890250643,60720.732595003,0.0,1.0
2023-03-10,38.21,39.3518,37.2,38.48,61743,33.5478745552493,34.5503598514331,32.6611079156052,33.784930983669,70323.3829646848,0.0,1.0
2023-03-13,36.36,38.0,35.62,37.64,99890,31.9235990271883,33.3634973331451,31.2738888159639,33.0474220952522,113771.645762959,0.0,1.0
2023-03-14,36.04,38.645,35.67,37.91,94751,31.6426432601724,33.9297988010367,31.3177881545602,33.2844785236719,107918.482407509,0.0,1.0
2023-03-15,36.21,36.4,34.615,34.73,68314,31.7919010113996,31.9587184980653,30.3915121101794,30.4924805889508,77807.5503919387,0.0,1.0
2023-03-16,37.5,38.08,35.5292,35.72,53518,32.9245039471827,33.4337362748991,31.1941676170731,31.3616874931564,60955.3602757234,0.0,1.0
2023-03-17,37.45,37.6,36.05,37.31,152962,32.8806046085864,33.0123026243752,31.6514231278916,32.757686460517,174219.025720229,0.0,1.0
2023-03-20,37.35,38.35,37.305,37.76,100045,32.7928059313939,33.6707927033188,32.7532965266573,33.1527805078831,113948.186008161,0.0,1.0
2023-03-21,38.71,39.01,37.92,37.92,75455,33.9868679412118,34.2502639727892,33.2932583913911,33.2932583913911,85940.9303338075,0.0,1.0
2023-03-22,37.2,39.08,37.2,38.89,70285,32.6611079156052,34.311723046824,32.6611079156052,34.1449055601582,80052.4589293178,0.0,1.0
2023-03-23,36.46,37.48,36.16,37.48,33938,32.0113977043808,32.9069442117442,31.7480016728033,32.9069442117442,38654.3409140383,0.0,1.0
2023-03-24,37.56,37.63,36.03,36.41,40263,32.9771831534982,33.0386422275329,31.6338633924531,31.9674983657846,45858.3218876164,0.0,1.0
2023-03-27,37.58,38.17,37.51,38.06,37990,32.9947428889367,33.5127550843723,32.9332838149019,33.4161765394606,43269.4446144238,0.0,1.0
2023-03-28,37.75,37.915,37.17,37.54,48232,33.1440006401639,33.2888684575315,32.6347683124475,32.9596234180597,54934.7684296628,0.0,1.0
2023-03-29,36.86,37.81,36.4401,37.79,47337,32.3625924131508,33.1966798464794,31.9939257676195,33.1791201110409,53915.3908847849,0.0,1.0
2023-03-30,35.43,37.84,35.02,36.89,73396,31.1070713292982,33.2230194496371,30.747096752809,32.3889320163085,83595.7924959266,0.0,1.0
2023-03-31,36.19,36.35,35.23,35.58,100975,31.7743412759611,31.9148191594691,30.9314739749132,31.2387693450869,115007.427479375,0.0,1.0
2023-04-03,35.73,36.445,35.52,36.19,85500,31.3704673608756,31.9982279028019,31.1860901387714,31.7743412759611,97381.8771922412,0.0,1.0
2023-04-04,35.25,35.55,34.5,35.55,43782,30.9490337103517,31.2124297419292,30.2905436314081,31.2124297419292,49866.3549383708,0.0,1.0
2023-04-05,35.38,35.4,34.8,34.87,44784,31.0631719907019,31.0807317261404,30.5539396629855,30.6153987370203,51007.6022009045,0.0,1.0
2023-04-06,35.14,35.735,35.06,35.22,41883,30.85245516544,31.3748572947353,30.782216223686,30.922694107194,47703.4521923115,0.0,1.0
2023-04-10,35.0,35.8198,34.7856,35.14,48713,30.7295370173705,31.4493105729945,30.5412966534698,30.85245516544,55482.6126744519,0.0,1.0
2023-04-11,34.78,35.21,34.65,34.94,31229,30.536379927547,30.9139142394747,30.4222416471968,30.676857811055,35568.8730156316,0.0,1.0
2023-04-12,34.38,34.97,34.25,34.76,35461,30.1851852187771,30.7031974142127,30.0710469384268,30.5188201921085,40388.9911943165,0.0,1.0
2023-04-13,34.33,34.47,33.97,34.01,28320,30.5100403243893,30.634462277358,30.1900981596127,30.2256472890323,31865.7592603316,0.42,1.0
2023-04-14,33.43,34.7,33.27,34.63,35860,29.7101849124478,30.8388697715208,29.5679883947693,30.7766587950364,40349.7926227222,0.0,1.0
2023-04-17,33.85,34.06,33.14,33.45,40790,30.0834507713538,30.2700837008068,29.4524537241556,29.7279594771576,45897.0452058238,0.0,1.0
2023-04-18,32.99,34.01,32.8057,34.01,37458,29.319144488832,30.2256472890323,29.1553518750311,30.2256472890323,42147.8675979344,0.0,1.0
2023-04-19,33.68,34.0724,32.75,33.02,40859,29.9323669713204,30.2811039309269,29.1058497123143,29.3458063358967,45974.68423792,0.0,1.0
2023-04-20,33.56,34.1137,33.21,33.48,25907,29.8257195830616,30.3178084070527,29.5146647006399,29.7546213242223,29150.6435436939,0.0,1.0
2023-04-21,33.39,33.6,33.13,33.41,32508,29.6746357830282,29.8612687124812,29.4435664418007,29.692410347738,36578.1109475587,0.0,1.0
2023-04-24,33.28,33.79,33.07,33.33,28051,29.5768756771242,30.0301270772244,29.3902427476712,29.6213120888988,31563.0795554931,0.0,1.0
2023-04-25,32.3,33.09,32.06,32.82,36289,28.7059220063435,29.408017312381,28.4926272298258,29.1680606887986,40832.5048657548,0.0,1.0
2023-04-26,31.4,33.2173,31.09,32.08,41245,27.9060665944021,29.521152416759,27.6305608414,28.5104017945356,46409.0127363128,0.0,1.0
2023-04-27,31.84,32.02,31.39,31.39,39261,28.2971070180179,28.4570781004062,27.8971793120472,27.8971793120472,44176.6092627077,0.0,1.0
2023-04-28,31.95,32.39,31.74,31.91,56080,28.3948671239219,28.7859075475377,28.2082341944689,28.3593179945022,63101.4046369843,0.0,1.0
2023-05-01,31.82,32.29,31.53,32.03,49085,28.2793324533081,28.6970347239886,28.0216012650158,28.4659653827611,55230.6071078171,0.0,1.0
2023-05-02,30.52,31.57,30.1,31.31,58386,27.1239857471704,28.0571503944355,26.7507198882644,27.8260810532079,65696.123593705,0.0,1.0
2023-05-03,29.96,31.575,29.86,30.64,58568,26.6262979352957,28.0615940356129,26.5374251117467,27.2306331354293,65900.9106059007,0.0,1.0
2023-05-04,28.98,29.99,28.23,29.67,75643,25.755344264515,26.6529597823605,25.0887980878972,26.3685667470035,85113.7580412878,0.0,1.0
2023-05-05,30.28,30.445,29.24,29.62,50249,26.9106909706527,27.0573311295086,25.9864136057426,26.324130335229,56540.3438231782,0.0,1.0
2023-05-08,29.46,30.7,29.17,30.63,48107,26.1819338175505,27.2839568295587,25.9242026292582,27.2217458530744,54130.1582181064,0.0,1.0
2023-05-09,29.61,29.65,28.89,29.2,31297,26.3152430528741,26.3507921822937,25.6753587233209,25.950864476323,35215.4896741031,0.0,1.0
2023-05-10,29.86,29.97,29.41,29.97,38125,26.5374251117467,26.6351852176506,26.137497405776,26.6351852176506,42898.3782415305,0.0,1.0
2023-05-11,29.64,30.3,29.23,29.44,39384,26.3419048999388,26.9284655353625,25.9775263233877,26.1641592528407,44315.0092764442,0.0,1.0
2023-05-12,29.21,29.95,28.96,29.93,45969,25.9597517586779,26.6174106529408,25.7375696998052,26.599636088231,51724.4734264895,0.0,1.0
2023-05-15,29.51,30.1189,29.1,29.39,56782,26.226370229325,26.7675168519152,25.8619916527739,26.1197228410662,63891.2973983105,0.0,1.0
2023-05-16,29.66,30.125,29.46,29.68,37374,26.3596794646486,26.7729380941517,26.1819338175505,26.3774540293584,42053.3505153826,0.0,1.0
2023-05-17,31.6,31.61,30.0,30.0,51234,28.0838122415002,28.0926995238551,26.6618470647154,26.6618470647154,57648.6691364347,0.0,1.0
2023-05-18,31.5,31.905,30.93,31.53,43157,27.9949394179511,28.3548743533248,27.4883643237215,28.0216012650158,48560.4015677307,0.0,1.0
2023-05-19,31.01,31.97,30.89,31.97,62212,27.5594625825608,28.4126416886317,27.4528151943019,28.4126416886317,70001.1516632681,0.0,1.0
2023-05-22,31.61,31.71,30.73,31.14,38411,28.0926995238551,28.1815723474041,27.3106186766234,27.6749972531745,43220.1864035522,0.0,1.0
2023-05-23,31.78,32.71,31.42,31.42,54582,28.2437833238885,29.0703005828947,27.9238411591119,27.9238411591119,61415.8499981434,0.0,1.0
2023-05-24,30.99,31.78,30.89,31.78,36964,27.541688017851,28.2437833238885,27.4528151943019,28.2437833238885,41592.0171362605,0.0,1.0
2023-05-25,30.73,31.08,30.42,30.8,33510,27.3106186766234,27.6216735590451,27.0351129236214,27.3728296531078,37705.5647179984,0.0,1.0
2023-05-26,31.22,32.035,30.19,30.57,57049,27.7460955120138,28.4704090239386,26.8307054294586,27.168422158945,64191.7266964216,0.0,1.0
2023-05-30,30.65,31.25,30.516,31.05,37936,27.2395204177842,27.7727573590785,27.1204308342285,27.5950117119804,42685.7148057889,0.0,1.0
2023-05-31,29.51,30.645,29.3035,30.36,65848,26.226370229325,27.2350767766067,26.0428478486962,26.9817892294919,74092.391093726,0.0,1.0
2023-06-01,29.82,30.39,29.2,29.78,58194,26.5018759823271,27.0084510765567,25.950864476323,26.4663268529075,65480.0845478721,0.0,1.0
2023-06-02,29.47,30.63,29.27,30.25,147259,26.1908210999054,27.2217458530744,26.0130754528073,26.884029123588,165696.322136906,0.0,1.0
2023-06-05,29.04,29.71,28.8,29.57,89004,25.8086679586445,26.4041158764231,25.5953731821267,26.2796939234544,100147.600183847,0.0,1.0
2023-06-06,31.56,31.8,29.13,29.13,76803,28.0482631120806,28.2615578885983,25.8886534998386,25.8886534998386,86418.9939431938,0.0,1.0
2023-06-07,33.57,33.9399,31.89,31.89,62645,29.8346068654165,30.1633474397244,28.3415434297924,28.3415434297924,70488.3647197555,0.0,1.0
2023-06-08,33.35,33.48,32.49,33.48,53317,29.6390866536086,29.7546213242223,28.8747803710867,29.7546213242223,59992.4677430474,0.0,1.0
2023-06-09,32.51,33.23,32.3,33.23,35554,28.8925549357965,29.5324392653497,28.7059220063435,29.5324392653497,40005.4803934263,0.0,1.0
2023-06-12,32.41,33.23,32.26,32.64,42995,28.8036821122475,29.5324392653497,28.6703728769239,29.0080896064103,48378.1186228093,0.0,1.0
2023-06-13,33.45,33.505,32.3,32.4,54523,29.7279594771576,29.7768395301096,28.7059220063435,28.7947948298926,61349.4629996845,0.0,1.0
2023-06-14,32.53,33.75,32.46,33.55,53440,28.9103295005064,29.9945779478048,28.848118524022,29.8168323007067,60130.8677567839,0.0,1.0
2023-06-15,33.16,33.24,32.17,32.46,39929,29.4702282888654,29.5413265477046,28.5903873357298,28.848118524022,44928.2451096674,0.0,1.0
2023-06-16,32.93,33.48,32.66,33.43,78447,29.2658207947026,29.7546213242223,29.0258641711201,29.7101849124478,88268.8282731368,0.0,1.0
2023-06-20,32.66,32.835,32.35,32.81,46055,29.0258641711201,29.181391612331,28.7503584181181,29.1591734064437,51821.2409157689,0.0,1.0
2023-06-21,32.67,33.1,32.32,32.6,51761,29.034751453475,29.416904594736,28.7236965710534,28.9725404769907,58241.6513091112,0.0,1.0
2023-06-22,32.22,32.62,31.77,32.62,55725,28.6348237475043,28.9903150417005,28.2348960415336,28.9903150417005,62701.9574428666,0.0,1.0
2023-06-23,32.78,33.37,31.92,31.92,438463,29.132511559379,29.6568612183184,28.3682052768571,28.3682052768571,493360.042463375,0.0,1.0
2023-06-26,31.91,32.95,31.7,32.78,72370,28.3593179945022,29.2835953594124,28.1726850650492,29.132511559379,81430.9674318575,0.0,1.0
2023-06-27,31.49,32.31,31.43,32.01,59681,27.9860521355962,28.7148092886984,27.9327284414668,28.4481908180513,67153.2619497124,0.0,1.0
2023-06-28,31.12,31.9,30.8,31.45,52733,27.6572226884647,28.3504307121473,27.3728296531078,27.9505030061766,59335.3489786395,0.0,1.0
2023-06-29,31.58,32.27,31.02,31.35,44158,28.0660376767904,28.6792601592788,27.5683498649157,27.8616301826276,49686.7301348066,0.0,1.0
2023-06-30,30.97,31.8,30.91,31.72,41296,27.5239134531412,28.2615578885983,27.4705897590117,28.190459629759,46466.3981078621,0.0,1.0
2023-07-03,30.87,31.705,30.67,30.95,32231,27.4350406295921,28.1771287062267,27.257294982494,27.5061388884313,36266.4296158104,0.0,1.0
2023-07-05,30.51,31.4,30.47,30.82,52570,27.1150984648155,27.9060665944021,27.0795493353959,27.3906042178176,59151.9408303544,0.0,1.0
2023-07-06,29.48,30.26,29.34,30.12,130895,26.1997083822603,26.8929164059429,26.0752864292916,26.7684944529742,147283.494293118,0.0,1.0
2023-07-07,29.96,30.42,29.54,29.54,124439,26.6262979352957,27.0351129236214,26.2530320763897,26.2530320763897,140019.181376992,0.0,1.0
2023-07-10,29.94,30.87,29.82,30.0,47336,26.6085233705859,27.4350406295921,26.5018759823271,26.6618470647154,53262.6264246844,0.0,1.0
2023-07-11,30.32,30.47,29.81,29.85,51361,26.9462401000723,27.0795493353959,26.4929886999722,26.5285378293918,57791.5699636263,0.0,1.0
2023-07-12,30.62,31.24,30.51,30.84,42245,27.2128585707195,27.7638700767236,27.1150984648155,27.4083787825274,47534.2161000251,0.0,1.0
2023-07-13,30.26,31.01,30.11,30.32,36835,27.2661822648489,27.941979908558,27.1310227361071,27.3202460763456,40879.4707367947,0.42,1.0
2023-07-14,29.95,30.43,29.68,30.43,40148,26.9868525721158,27.4193630640896,26.7435654203806,27.4193630640896,44556.237033822,0.0,1.0
2023-07-17,30.68,30.71,29.85,29.85,49518,27.644628945326,27.6716608510744,26.8967462196213,26.8967462196213,54955.0599143368,0.0,1.0
2023-07-18,32.02,32.03,30.56,30.71,53361,28.8520540687529,28.8610647040023,27.5365013223325,27.6716608510744,59220.0200349151,0.0,1.0
2023-07-19,33.17,33.18,31.81,32.06,57300,29.8882771224401,29.8972877576896,28.6628307285143,28.8880966097507,63591.5209235329,0.0,1.0
2023-07-20,33.36,33.41,32.58,33.16,55012,30.0594791921798,30.104532368427,29.3566496427223,29.8792664871907,61052.2992852598,0.0,1.0
2023-07-21,32.98,33.38,32.64,33.38,36231,29.7170750527005,30.0775004626787,29.4107134542191,30.0775004626787,40209.1517378799,0.0,1.0
2023-07-24,34.07,34.26,32.78,33.0,37470,30.699234294891,30.8704363646307,29.5368623477114,29.7350963231994,41584.1935253888,0.0,1.0
2023-07-25,34.01,34.55,33.7704,34.4,39927,30.6451704833943,31.1317447868648,30.4292756628174,30.996585258123,44310.9713073978,0.0,1.0
2023-07-26,34.84,35.59,34.07,34.07,50824,31.393053209099,32.0688508528081,30.699234294891,30.699234294891,56404.4582795399,0.0,1.0
2023-07-27,34.66,35.12,34.39,34.97,48619,31.2308617746088,31.6453509960837,30.9875746228736,31.5101914673419,53957.3500136343,0.0,1.0
2023-07-28,34.89,35.11,34.5,34.81,41909,31.4381063853463,31.6363403608343,31.0866916106176,31.3660213033507,46510.5942475452,0.0,1.0
2023-07-31,34.58,35.5539,34.52,34.98,61358,31.1587766926132,32.0363224595576,31.1047128811165,31.5192021025914,68095.0879725328,0.0,1.0
2023-08-01,34.76,34.919,33.72,34.5,37047,31.3209681271034,31.4642372275697,30.3838620611601,31.0866916106176,41114.748266215,0.0,1.0
2023-08-02,35.0,35.07,34.21,34.52,38841,31.5372233730903,31.6002978198365,30.8253831883834,31.1047128811165,43105.7288689518,0.0,1.0
2023-08-03,35.3,35.45,34.72,34.92,55397,31.8075424305739,31.9427019593157,31.2849255861056,31.4651382910947,61479.5721570846,0.0,1.0
2023-08-04,35.89,35.97,35.23,35.32,28207,32.3391699102917,32.4112549922874,31.7444679838277,31.8255637010728,31304.1192092512,0.0,1.0
2023-08-07,36.75,36.84,35.815,36.04,38728,33.1140845417448,33.1951802589899,32.2715901459208,32.4743294390335,42980.3215065721,0.0,1.0
2023-08-08,36.4,36.65,35.155,36.3,22233,32.7987123080139,33.0239781892503,31.6768882194568,32.7086059555194,24674.175998131,0.0,1.0
2023-08-09,36.2,36.48,35.82,36.41,38647,32.6184996030248,32.8707973900095,32.2760954635455,32.8077229432634,42890.4277335388,0.0,1.0
2023-08-10,36.13,36.435,35.96,36.12,24160,32.5554251562786,32.830249531387,32.4022443570379,32.5464145210292,26812.7599565891,0.0,1.0
2023-08-11,36.39,36.48,35.93,36.13,25316,32.7897016727644,32.8707973900095,32.3752124512895,32.5554251562786,28095.6883717305,0.0,1.0
2023-08-14,35.91,36.33,35.64,36.33,68352,32.3571911807906,32.7356378612677,32.1139040290554,32.7356378612677,75857.0268440719,0.0,1.0
2023-08-15,34.53,35.49,34.52,35.49,27791,31.1137235163659,31.9787445003136,31.1047128811165,31.9787445003136,30842.442547747,0.0,1.0
2023-08-16,34.07,34.69,34.06,34.59,28342,30.699234294891,31.2578936803572,30.6902236596416,31.1677873278627,31453.9421643066,0.0,1.0
2023-08-17,34.71,34.75,34.07,34.07,18204,31.2759149508561,31.3119574918539,30.699234294891,30.699234294891,20202.7931394763,0.0,1.0
2023-08-18,34.32,35.07,34.32,34.42,22352,30.9245001761274,31.6002978198365,30.9245001761274,31.0146065286219,24806.2421585132,0.0,1.0
2023-08-21,33.88,34.6699,33.88,34.45,25732,30.5280322251514,31.2397823035058,30.5280322251514,31.0416384343703,28557.3650332347,0.0,1.0
2023-08-22,32.67,34.12,32.67,33.87,30865,29.4377453599674,30.7442874711383,29.4377453599674,30.5190215899019,34253.9667243428,0.0,1.0
2023-08-23,32.71,33.095,32.64,32.67,19424,29.4737879009652,29.8206973580692,29.4107134542191,29.4377453599674,21556.7487333107,0.0,1.0
2023-08-24,32.71,33.27,32.44,32.54,27268,29.4737879009652,29.9783834749347,29.23050074923,29.3206071017245,30262.0173218656,0.0,1.0
2023-08-25,32.47,33.05,32.29,33.05,23781,29.2575326549783,29.7801494994467,29.0953412204882,29.7801494994467,26392.1458827668,0.0,1.0
2023-08-28,32.94,33.11,32.27,32.37,23672,29.6810325117027,29.8342133109434,29.0773199499892,29.1674263024838,26271.1777190553,0.0,1.0
2023-08-29,32.91,33.2299,32.57,32.89,17846,29.6540006059543,29.9422508275844,29.3476390074729,29.6359793354554,19805.4848586626,0.0,1.0
2023-08-30,32.89,33.03,32.63,32.8,22846,29.6359793354554,29.7621282289478,29.4017028189696,29.5548836182103,25354.4831940494,0.0,1.0
2023-08-31,32.79,33.26,32.78,32.802,40219,29.5458729829609,29.9693728396852,29.5368623477114,29.5566857452602,44635.0328101844,0.0,1.0
2023-09-01,33.26,33.43,33.08,33.08,29824,29.9693728396852,30.122553638926,29.807181405195,29.807181405195,33098.6652709153,0.0,1.0
2023-09-05,32.67,33.2,32.48,33.05,28351,29.4377453599674,29.9153090281885,29.2665432902278,29.7801494994467,31463.9303613103,0.0,1.0
2023-09-06,32.18,32.88,32.07,32.7,24570,28.9962242327442,29.626968700206,28.8971072450002,29.4647772657158,27267.7778200907,0.0,1.0
2023-09-07,32.0,33.01,31.7,32.05,78386,28.834032798254,29.7441069584489,28.5637137407703,28.8790859745012,86992.756703526,0.0,1.0
2023-09-08,31.67,32.27,31.62,32.15,35619,28.536681835022,29.0773199499892,28.4916286587747,28.9691923269958,39529.9543416285,0.0,1.0
2023-09-11,30.5,31.94,30.47,31.7,36730,27.4824375108358,28.7799689867573,27.4554056050875,28.5637137407703,40762.9417717515,0.0,1.0
2023-09-12,30.66,31.0,30.47,30.47,19962,27.6266076748271,27.9329692733085,27.4554056050875,27.4554056050875,22153.8209541983,0.0,1.0
2023-09-13,30.71,30.96,30.3,30.79,31161,27.6716608510744,27.8969267323107,27.3022248058467,27.74374593307,34582.4674257976,0.0,1.0
2023-09-14,31.05,31.91,30.64,30.98,29835,27.9780224495558,28.7529370810089,27.6085864043282,27.9149480028096,33110.8730672531,0.0,1.0
2023-09-15,29.96,31.05,29.73,31.0,136898,26.9958632073653,27.9780224495558,26.7886185966278,27.9329692733085,151929.354823557,0.0,1.0
2023-09-18,29.58,30.13,29.57,30.13,28923,26.653459067886,27.149044006606,26.6444484326366,27.149044006606,32098.7357708786,0.0,1.0
2023-09-19,29.29,29.6996,29.25,29.6996,30741,26.3921506456518,26.7612262654695,26.356108104654,26.7612262654695,34116.3515656252,0.0,1.0
2023-09-20,29.11,29.66,29.08,29.3,33682,26.2299592111617,26.7255441498817,26.2029273054133,26.4011612809013,37380.2723864997,0.0,1.0
2023-09-21,28.83,29.1299,28.7,28.88,31801,25.9776614241769,26.2478903753081,25.860523165934,26.0227146004242,35292.7392127272,0.0,1.0
2023-09-22,28.2,28.83,27.92,28.82,110431,25.4099914034613,25.9776614241769,25.1576936164766,25.9686507889275,122556.28703502,0.0,1.0
2023-09-25,28.3,28.61,28.1,28.16,56327,25.5000977559559,25.7794274486889,25.3198850509668,25.3739488624635,62511.6858474665,0.0,1.0
2023-09-26,28.44,28.73,28.19,28.4,65588,25.6262466494482,25.8875550716824,25.4009807682119,25.5902041084504,72789.5405642701,0.0,1.0
2023-09-27,28.4,29.85,28.37,28.79,46521,25.5902041084504,26.8967462196213,25.563172202702,25.9416188831791,51628.990312106,0.0,1.0
2023-09-28,28.22,29.09,28.06,28.25,48059,25.4280126739602,26.2119379406628,25.283842509969,25.4550445797086,53335.862200071,0.0,1.0
2023-09-29,28.22,29.055,28.05,28.26,49271,25.4280126739602,26.1804007172897,25.2748318747195,25.464055214958,54680.9393965688,0.0,1.0
2023-10-02,27.87,28.27,27.8,28.27,40673,25.1126404402293,25.4730658502075,25.0495659934831,25.4730658502075,45138.8818590376,0.0,1.0
2023-10-03,27.15,28.6517,27.065,27.83,34328,24.4638747022686,25.8170017976792,24.3872843026482,25.0765978992315,38097.2029714317,0.0,1.0
2023-10-04,27.81,27.82,27.0,27.17,37933,25.0585766287326,25.0675872639821,24.3287151735268,24.4818959727675,42098.0307712456,0.0,1.0
2023-10-05,28.05,30.1,27.78,27.87,87767,25.2748318747195,27.1220121008576,25.0315447229842,25.1126404402293,97403.7873803789,0.0,1.0
2023-10-06,27.7,28.073,27.305,27.89,46233,24.9594596409886,25.2955563357932,24.6035395486352,25.1306617107282,51309.3680079877,0.0,1.0
2023-10-09,27.77,28.495,27.24,27.53,60380,25.0225340877348,25.6758051433202,24.5449704195137,24.8062788417479,67009.7038981311,0.0,1.0
2023-10-10,27.97,29.7,27.76,27.9,41818,25.2027467927239,26.7615866908795,25.0135234524853,25.1396723459777,46409.6024778411,0.0,1.0
2023-10-11,28.2,28.705,27.88,28.09,44474,25.4099914034613,25.8650284835588,25.1216510754788,25.3108744157173,49357.2303935986,0.0,1.0
2023-10-12,27.36,27.85,27.13,27.85,52229,25.0315447229842,25.4798435868096,24.8211187256784,25.4798435868096,57087.3853697048,0.42,1.0
2023-10-13,26.82,28.0487,26.78,27.45,68359,24.5375010771359,25.661633350569,24.5009052515175,25.1138853306256,74717.811493378,0.0,1.0
2023-10-16,27.19,27.51,26.8959,27.17,72001,24.876012464106,25.1687790690532,24.6069416562468,24.8577145512968,78698.5933868946,0.0,1.0
2023-10-17,27.65,27.92,27.03,27.03,90249,25.2968644587176,25.5438862816418,24.7296291616324,24.7296291616324,98644.0376463361,0.0,1.0
2023-10-18,27.28,27.87,27.19,27.55,38688,24.9583530717474,25.4981414996188,24.876012464106,25.2053748946716,42286.7901966942,0.0,1.0
2023-10-19,27.32,27.5,27.08,27.26,37679,24.9949488973658,25.1596301126486,24.7753739436554,24.9400551589382,41183.932170731,0.0,1.0
2023-10-20,27.09,27.41,26.7495,27.41,68918,24.78452290006,25.0772895050072,24.4730009344834,25.0772895050072,75328.8101420536,0.0,1.0
2023-10-23,27.14,27.33,26.97,27.0,50202,24.830267682083,25.0040978537704,24.6747354232049,24.7021822924187,54871.8321302327,0.0,1.0
2023-10-24,27.1,27.28,26.545,27.28,57965,24.7936718564646,24.9583530717474,24.2859047760094,24.9583530717474,63356.9528988673,0.0,1.0
2023-10-25,27.45,27.72,26.52,27.01,50816,25.1138853306256,25.3609071535498,24.2630323849979,24.7113312488233,55542.946925021,0.0,1.0
2023-10-26,28.16,28.22,27.28,27.51,43635,25.7634612353522,25.8183549737798,24.9583530717474,25.1687790690532,47693.9642843452,0.0,1.0
2023-10-27,27.97,28.19,27.69,28.16,44664,25.5896310636648,25.790908104566,25.333460284336,25.7634612353522,48818.6827270768,0.0,1.0
2023-10-30,28.5,28.77,28.08,28.1,41334,26.0745257531086,26.3215475760328,25.6902695841154,25.7085674969246,45178.9233351466,0.0,1.0
2023-10-31,29.16,29.36,28.0,28.86,105592,26.6783568758121,26.8613360039041,25.6170779328786,26.4038881836742,115414.256370175,0.0,1.0
2023-11-01,28.88,29.01,28.07,29.01,66263,26.4221860964834,26.5411225297432,25.6811206277108,26.5411225297432,72426.839816055,0.0,1.0
2023-11-02,30.63,30.7,28.9,29.0,46591,28.0232534672883,28.0872961621205,26.4404840092926,26.5319735733386,50924.9338827071,0.0,1.0
2023-11-03,32.28,32.31,31.31,31.31,52813,29.5328312740472,29.560278143261,28.645382502801,28.645382502801,57725.7095393405,0.0,1.0
2023-11-06,32.57,32.62,31.82,32.31,50783,29.7981510097806,29.8438957918036,29.1119792794356,29.560278143261,55506.8772373531,0.0,1.0
2023-11-07,33.33,33.5259,32.26,32.7,61045,30.4934716965301,30.6726997524962,29.514533361238,29.9170874430404,66723.457081193,0.0,1.0
2023-11-08,32.39,33.32,32.015,33.32,55216,29.6334697944978,30.4843227401255,29.2903839293253,30.4843227401255,60352.2386140576,0.0,1.0
2023-11-09,32.01,32.54,31.79,32.46,38519,29.285809451123,29.7707041405668,29.0845324102218,29.69751248933,42102.0696750016,0.0,1.0
2023-11-10,32.22,32.44,31.675,32.13,47254,29.4779375356196,29.6792145765208,28.9793194115689,29.3955969279782,51649.6066985779,0.0,1.0
2023-11-13,32.59,32.8299,31.81,32.18,28291,29.8164489225898,30.0359323867361,29.102830323031,29.4413417100012,30922.6525396679,0.0,1.0
2023-11-14,35.23,35.41,33.34,33.42,63932,32.231773413404,32.3964546286868,30.5026206529347,30.5758123041715,69879.0082417042,0.0,1.0
2023-11-15,34.61,35.54,34.61,35.15,38924,31.6645381163189,32.5153910619466,31.6645381163189,32.1585817621672,42544.7431145606,0.0,1.0
2023-11-16,34.47,34.645,34.185,34.55,17349,31.5364527266545,31.696559463735,31.2757074691234,31.6096443778913,18962.8185257042,0.0,1.0
2023-11-17,34.73,35.2992,34.61,34.67,39296,31.7743255931741,32.2950841917239,31.6645381163189,31.7194318547465,42951.3468664519,0.0,1.0
2023-11-20,34.47,34.935,34.09,34.86,30725,31.5364527266545,31.9618791994684,31.1887923832797,31.8932620264339,33583.065260376,0.0,1.0
2023-11-21,33.47,34.81,33.145,34.25,22892,30.6215570861945,31.8475172444109,30.324216003045,31.3351756857533,25021.4330330522,0.0,1.0
2023-11-22,33.46,33.9,33.35,33.87,18803,30.6124081297899,31.0149622115923,30.5117696093393,30.9875153423785,20552.0708247632,0.0,1.0
2023-11-24,34.0,34.0,33.37,33.37,9320,31.1064517756383,31.1064517756383,30.5300675221485,30.5300675221485,10186.9542140506,0.0,1.0
2023-11-27,34.02,34.06,32.62,33.77,33186,31.1247496884475,31.1613455140659,29.8438957918036,30.8960257783325,36272.9895437213,0.0,1.0
2023-11-28,33.52,33.95,33.3,33.89,20251,30.6673018682175,31.0607069936153,30.4660248273163,31.0058132551877,22134.7649987917,0.0,1.0
2023-11-29,34.48,34.68,33.43,33.92,39306,31.5456016830591,31.7285808111511,30.5849612605761,31.0332601244015,42962.2770748361,0.0,1.0
2023-11-30,33.75,34.68,33.63,34.68,74416,30.8777278655233,31.7285808111511,30.7679403886681,31.7285808111511,81338.2387116726,0.0,1.0
2023-12-01,35.98,36.08,33.63,33.83,57248,32.917945143749,33.009434707795,30.7679403886681,30.9509195167601,62573.2569577219,0.0,1.0
2023-12-04,36.21,36.38,35.69,35.76,23372,33.1283711410548,33.283903399933,32.6526254080156,32.7166681028478,25546.0830354925,0.0,1.0
2023-12-05,35.75,36.64,35.18,36.23,24296,32.7075191464432,33.5217762664526,32.186028631381,33.146669053864,26556.0342901903,0.0,1.0
2023-12-06,35.4,37.01,35.37,36.0,29478,32.3873056722822,33.8602876534227,32.3598588030684,32.9362430565582,32220.0682748695,0.0,1.0
2023-12-07,36.37,36.38,35.11,35.51,22223,33.2747544435284,33.283903399933,32.1219859365488,32.4879441927328,24290.2020921509,0.0,1.0
2023-12-08,36.52,36.9,36.24,36.24,22712,33.4119887895974,33.7596491329722,33.1558180102686,33.1558180102686,24824.689282137,0.0,1.0
2023-12-11,36.16,36.65,36.0,36.64,29680,33.0826263590318,33.5309252228572,32.9362430565582,33.5217762664526,32440.8584842298,0.0,1.0
2023-12-12,35.45,36.17,35.41,36.08,32328,32.4330504543052,33.0917753154364,32.3964546286868,33.009434707795,35335.1776643592,0.0,1.0
2023-12-13,37.95,38.01,35.06,35.35,78602,34.7202895554551,34.7751832938827,32.0762411545259,32.3415608902592,85913.623941288,0.0,1.0
2023-12-14,38.89,39.08,37.035,38.97,60784,35.5802914574875,35.7541216291748,33.8831600444342,35.6534831087243,66438.1786423659,0.0,1.0
2023-12-15,37.86,38.93,37.78,38.7,125271,34.6379489478137,35.6168872831059,34.5647572965769,35.4064612858001,136923.813449392,0.0,1.0
2023-12-18,38.07,38.15,37.25,37.57,42323,34.8300770323103,34.9032686835471,34.0798626071331,34.3726292120803,46259.9209443415,0.0,1.0
2023-12-19,38.7,39.04,38.19,38.19,51584,35.4064612858001,35.7175258035564,34.9398645091655,34.9398645091655,56382.3869289254,0.0,1.0
2023-12-20,38.25,39.7,38.23,38.78,36967,34.9947582475931,36.32135692626,34.9764603347839,35.4796529370369,40405.7013337777,0.0,1.0
2023-12-21,38.39,38.67,38.065,38.48,37186,35.1228436372575,35.3790144165863,34.825502554108,35.2051842448989,40645.0728973911,0.0,1.0
2023-12-22,38.22,38.85,37.94,38.77,41963,34.9673113783793,35.5436956318691,34.7111405990505,35.4705039806323,45866.4334425112,0.0,1.0
2023-12-26,38.85,38.92,38.35,38.44,39784,35.5436956318691,35.6077383267013,35.0862478116391,35.1685884192805,43484.7410355996,0.0,1.0
2023-12-27,38.75,38.98,38.4133,38.77,38060,35.4522060678231,35.6626320651288,35.1441607056802,35.4705039806323,41600.3731101679,0.0,1.0
2023-12-28,38.74,38.87,38.3201,38.765,53895,35.4430571114185,35.5619935446783,35.0588924319893,35.46592950243,58908.3580865082,0.0,1.0
2023-12-29,37.63,38.395,37.55,38.395,37354,34.4275229505079,35.1274181154598,34.3543312992711,35.1274181154598,40828.7003982453,0.0,1.0
2024-01-02,37.8,38.44,37.33,37.33,35391,34.5830552093861,35.1685884192805,34.1530542583699,34.1530542583699,38683.1004924318,0.0,1.0
2024-01-03,36.77,37.89,36.68,37.68,35204,33.6407126997124,34.6653958170275,33.558372092071,34.4732677325309,38478.7055956477,0.0,1.0
2024-01-04,36.98,37.44,36.29,36.29,41452,33.8328407842089,34.2536927788205,33.2015627922916,33.2015627922916,45307.89979408,0.0,1.0
2024-01-05,36.84,37.39,36.17,36.62,71271,33.7047553945446,34.2079479967975,33.0917753154364,33.5034783536434,77900.6881748497,0.0,1.0
2024-01-08,37.3,37.365,36.7683,37.17,30214,34.1256073891561,34.185075605786,33.6391573771236,34.0066709558963,33024.5316119447,0.0,1.0
2024-01-09,36.77,37.13,36.44,36.79,30095,33.6407126997124,33.9700751302779,33.3387971383606,33.6590106125216,32894.462132173,0.0,1.0
2024-01-10,37.08,37.435,36.21,36.79,26807,33.9243303482549,34.2491183006182,33.1283711410548,33.6590106125216,29300.6096154565,0.0,1.0
2024-01-11,36.82,36.9,35.9561,36.61,64147,34.0707136507285,34.1447401877209,33.2713195843824,33.8763939911236,69323.2482363779,0.42,1.0
2024-01-12,36.38,37.25,36.03,37.21,33742,33.6635676972706,34.4686062870624,33.3397015979291,34.4315930185662,36464.761282552,0.0,1.0
2024-01-16,35.71,36.27,35.59,35.94,36587,33.0435954499597,33.5617812089061,32.9325556444712,33.2564217438127,39539.3343916996,0.0,1.0
2024-01-17,35.69,35.74,35.18,35.18,24485,33.0250888157116,33.0713554013318,32.5531696423854,32.5531696423854,26460.781222313,0.0,1.0
2024-01-18,35.85,35.97,35.39,35.65,16888,33.1731418896963,33.2841816951848,32.7474893019903,32.9880755472154,18250.7524313834,0.0,1.0
2024-01-19,36.22,36.2999,35.43,36.08,21454,33.5155146232859,33.589448627107,32.7845025704865,33.3859681835493,23185.1991155198,0.0,1.0
2024-01-22,37.18,37.19,36.44,36.64,30739,34.4038330671941,34.4130863843181,33.7190876000149,33.9041539424958,33219.4385947592,0.0,1.0
2024-01-23,36.58,37.48,36.58,37.37,22446,33.8486340397515,34.6814325809154,33.8486340397515,34.5796460925509,24257.2471029625,0.0,1.0
2024-01-24,37.05,37.26,36.2327,36.88,56497,34.2835399445815,34.4778596041865,33.5272663360335,34.1262335534728,61055.9426880546,0.0,1.0
2024-01-25,36.68,37.55,36.54,37.37,63903,33.9411672109919,34.7462058007837,33.8116207712553,34.5796460925509,69059.5590136601,0.0,1.0
2024-01-26,36.37,37.07,36.12,36.95,60294,33.6543143801466,34.3020465788296,33.4229814520455,34.1910067733411,65159.3360432157,0.0,1.0
2024-01-29,37.6,37.6499,36.255,36.49,40062,34.7924723864039,34.8386464388529,33.5479012332201,33.7653541856351,43294.7444283563,0.0,1.0
2024-01-30,37.13,37.64,35.81,36.82,60822,34.3575664815739,34.8294856549001,33.1361286212001,34.0707136507285,65729.9422300804,0.0,1.0
2024-01-31,36.03,38.12,35.92,37.37,79668,33.3397015979291,35.2736448768542,33.2379151095646,34.5796460925509,86096.6926044202,0.0,1.0
2024-02-01,35.34,36.41,34.48,36.41,45965,32.7012227163701,33.6913276486427,31.9054374437023,33.6913276486427,49674.0783697617,0.0,1.0
2024-02-02,34.61,35.44,34.565,34.69,34696,32.0257305663149,32.7937558876105,31.9840906392567,32.0997571033072,37495.742915637,0.0,1.0
2024-02-05,33.45,34.38,33.35,34.38,39007,30.9523457799258,31.8129042724619,30.8598126086854,31.8129042724619,42154.6127481627,0.0,1.0
2024-02-06,32.85,33.65,32.56,33.45,31028,30.3971467524832,31.1374121224067,30.128800555886,30.9523457799258,33531.7590265848,0.0,1.0
2024-02-07,32.0,32.87,31.58,32.87,44807,29.6106147969395,30.4156533867313,29.2219754777297,30.4156533867313,48422.6352553881,0.0,1.0
2024-02-08,31.89,32.355,31.71,32.13,41634,29.508828308575,29.9391075548431,29.3422686003423,29.7309079195521,44993.5946665215,0.0,1.0
2024-02-09,32.35,32.35,31.53,31.81,50464,29.9344808962811,29.9344808962811,29.1757088921095,29.4348017715827,54536.1185870043,0.0,1.0
2024-02-12,33.15,33.3,32.09,32.09,72805,30.6747462662045,30.8135460230652,29.6938946510559,29.6938946510559,78679.8928687155,0.0,1.0
2024-02-13,31.27,32.37,31.09,32.33,83397,28.9351226468843,29.9529875305291,28.7685629386516,29.915974262033,90126.5987991521,0.0,1.0
2024-02-14,31.96,32.015,31.35,31.7,57575,29.5736015284434,29.6244947726256,29.0091491838767,29.3330152832182,62220.9303195698,0.0,1.0
2024-02-15,33.71,34.02,32.13,32.32,54449,31.192932025151,31.4797848559963,29.7309079195521,29.9067209449089,58842.6823268825,0.0,1.0
2024-02-16,32.82,33.565,32.79,33.47,31189,30.3693868011111,31.0587589268523,30.341626849739,30.9708524141739,33705.750685837,0.0,1.0
2024-02-20,32.68,33.15,32.45,32.46,33545,30.2398403613745,30.6747462662045,30.0270140675215,30.0362673846455,36251.8646560134,0.0,1.0
2024-02-21,32.4,32.67,32.24,32.67,26417,29.9807474819013,30.2305870442504,29.8326944079166,30.2305870442504,28548.6811333405,0.0,1.0
2024-02-22,31.72,32.54,31.56,32.25,39641,29.3515219174663,30.1102939216379,29.2034688434816,29.8419477250406,42839.7724498145,0.0,1.0
2024-02-23,31.64,32.055,31.29,31.74,28082,29.277495380474,29.6615080411218,28.9536292811324,29.3700285517144,30348.0358703284,0.0,1.0
2024-02-26,31.79,32.1384,31.516,31.75,38369,29.4162951373346,29.7386807059363,29.1627542481358,29.3792818688384,41465.1302723678,0.0,1.0
2024-02-27,31.81,32.38,31.78,31.84,24162,29.4348017715827,29.9622408476532,29.4070418202106,29.4625617229548,26111.7172102727,0.0,1.0
2024-02-28,31.49,32.03,31.26,31.54,38451,29.1386956236133,29.6383747483117,28.9258693297603,29.1849622092335,41553.7471422976,0.0,1.0
2024-02-29,31.78,32.4441,31.61,31.8,49592,29.4070418202106,30.0215546104183,29.2497354291018,29.4255484544587,53593.753823849,0.0,1.0
2024-03-01,31.35,31.6,30.98,31.6,49838,29.0091491838767,29.2404821119778,28.6667764502871,29.2404821119778,53859.6044336383,0.0,1.0
2024-03-04,31.49,32.03,31.29,31.37,48731,29.1386956236133,29.6383747483117,28.9536292811324,29.0276558181248,52663.2766895868,0.0,1.0
2024-03-05,32.35,32.5,31.035,31.45,55996,29.9344808962811,30.0732806531417,28.7176696944693,29.1016823551171,60514.5152266545,0.0,1.0
2024-03-06,32.52,32.87,31.475,32.41,41922,30.0917872873898,30.4156533867313,29.1248156479272,29.9900007990253,45304.8344048113,0.0,1.0
2024-03-07,32.77,34.92,32.3964,32.94,50630,30.3231202154909,32.3125833971603,29.9774162877366,30.4804266065996,54715.5137139353,0.0,1.0
2024-03-08,32.92,33.725,32.65,33.26,40426,30.4619199723515,31.206812000837,30.2120804100024,30.776532754569,43688.1168753615,0.0,1.0
2024-03-11,33.11,33.41,32.69,32.69,18786,30.6377329977084,30.9153325114297,30.2490936784985,30.2490936784985,20301.9087621961,0.0,1.0
2024-03-12,32.58,33.03,32.43,33.03,27922,30.1473071901341,30.563706460716,30.0085074332734,30.563706460716,30175.1249046119,0.0,1.0
2024-03-13,32.39,33.09,32.18,32.81,31746,29.9714941647772,30.6192263634603,29.7771745051723,30.3601334839871,34307.6969852378,0.0,1.0
2024-03-14,31.26,32.3,31.09,32.3,34033,28.9258693297603,29.8882143106608,28.7685629386516,29.8882143106608,36779.2431014489,0.0,1.0
2024-03-15,31.24,31.97,31.18,31.2,146082,28.9073626955122,29.5828548455674,28.8518427927679,28.870349427016,157869.873086295,0.0,1.0
2024-03-18,30.44,31.25,30.43,31.18,43163,28.1670973255887,28.9166160126363,28.1578440084647,28.8518427927679,46645.9750826504,0.0,1.0
2024-03-19,30.63,30.8288,30.29,30.43,44006,28.3429103509455,28.5268662953715,28.0282975687281,28.1578440084647,47556.9997332696,0.0,1.0
2024-03-20,32.31,32.64,30.54,30.57,50626,29.8974676277849,30.2028270928783,28.2596304968292,28.2873904482013,54711.1909397924,0.0,1.0
2024-03-21,32.79,32.955,32.25,32.56,57582,30.341626849739,30.4943065822857,29.8419477250406,30.128800555886,62228.4951743199,0.0,1.0
2024-03-22,32.21,32.95,32.15,32.95,39321,29.8049344565444,30.4896799237237,29.7494145538002,30.4896799237237,42493.9505183814,0.0,1.0
2024-03-25,32.38,32.76,32.19,32.19,27207,29.9622408476532,30.3138668983668,29.7864278222963,29.7864278222963,29402.429026566,0.0,1.0
2024-03-26,31.69,32.85,31.69,32.74,32699,29.3237619660942,30.3971467524832,29.3237619660942,30.2953602641188,35337.5979247871,0.0,1.0
2024-03-27,33.25,33.25,31.95,32.15,30924,30.767279437445,30.767279437445,29.5643482113193,29.7494145538002,33419.3668988689,0.0,1.0
2024-03-28,33.52,33.57,32.96,33.13,59022,31.0171189997942,31.0633855854144,30.4989332408477,30.6562396319565,63784.693865769,0.0,1.0
2024-04-01,32.09,33.55,32.0,33.55,46507,29.6938946510559,31.0448789511663,29.6106147969395,31.0448789511663,50259.8142661266,0.0,1.0
2024-04-02,30.82,31.89,30.7,31.89,41398,28.5187233763024,29.508828308575,28.4076835708139,29.508828308575,44738.5509920895,0.0,1.0
2024-04-03,30.37,30.81,30.11,30.65,43528,28.1023241057204,28.5094700591783,27.8617378604953,28.3614169851936,47040.4282231913,0.0,1.0
2024-04-04,31.05,31.35,30.66,30.66,36581,28.7315496701554,29.0091491838767,28.3706703023177,28.3706703023177,39532.8502304852,0.0,1.0
2024-04-05,31.14,31.17,30.65,30.65,69881,28.8148295242718,28.8425894756439,28.3614169851936,28.3614169851936,75519.9449702451,0.0,1.0
2024-04-08,32.32,32.5,31.35,31.36,83423,29.9067209449089,30.0732806531417,29.0091491838767,29.0184025010007,90154.6968310809,0.0,1.0
2024-04-09,31.86,32.38,31.585,32.24,32022,29.4810683572029,29.9622408476532,29.2266021362917,29.8326944079166,34605.9684010989,0.0,1.0
2024-04-10,29.82,31.29,29.461,31.03,49737,27.593391663898,28.9536292811324,27.2611975791449,28.7130430359073,53750.4543865298,0.0,1.0
2024-04-11,30.09,30.235,29.64,30.1299,31709,27.8432312262472,27.9774043245458,27.4268319556652,27.8801519615721,34267.7113244158,0.0,1.0
2024-04-12,29.31,29.7499,29.19,29.36,51634,27.5101118097816,27.9229981347602,27.3974808504785,27.5570413761579,55012.2278842172,0.42,1.0
2024-04-15,29.28,29.525,28.92,29.19,36588,27.4819540699559,27.7119089451997,27.1440611920466,27.3974808504785,38981.8219356961,0.0,1.0
2024-04-16,28.96,29.17,28.66,28.97,31250,27.1816048451476,27.378709023928,26.9000274468898,27.1909907584228,33294.5756939572,0.0,1.0
2024-04-17,28.65,29.61,28.65,29.19,41226,26.8906415336146,27.7916892080394,26.8906415336146,27.3974808504785,43923.2696818905,0.0,1.0
2024-04-18,28.71,28.97,28.62,28.74,42651,26.9469570132661,27.1909907584228,26.8624837937888,26.9751147530919,45441.502333535,0.0,1.0
2024-04-19,30.06,30.09,28.64,28.64,41103,28.214055305426,28.2422130452518,26.8812556203393,26.8812556203393,43792.2222319591,0.0,1.0
2024-04-22,30.31,30.6581,30.04,30.04,31591,28.4487031373074,28.7754267784192,28.1952834788755,28.1952834788755,33657.8861039297,0.0,1.0
2024-04-23,30.7,30.98,30.3,30.3,27493,28.8147537550425,29.0775593267497,28.4393172240322,28.4393172240322,29291.7686257269,0.0,1.0
2024-04-24,31.01,31.13,30.26,30.45,44020,29.1057170665755,29.2183480258786,28.4017735709312,28.5801059231611,46900.0711055359,0.0,1.0
2024-04-25,30.69,30.835,30.22,30.62,37952,28.8053678417673,28.9414635842585,28.3642299178301,28.7396664488404,40435.063575586,0.0,1.0
2024-04-26,30.5,31.0,30.39,30.65,21436,28.6270354895373,29.0963311533003,28.5237904435095,28.7678241886662,22838.4807864214,0.0,1.0
2024-04-29,30.15,30.85,30.13,30.72,31069,28.2985285249033,28.9555424541714,28.2797566983528,28.833525581593,33101.7335115378,0.0,1.0
2024-04-30,31.22,31.9979,30.11,30.37,58195,29.3028212453559,30.0329514390383,28.2609848718023,28.505018616959,62002.4906403149,0.0,1.0
2024-05-01,31.78,32.2,31.29,31.29,42550,29.8284323887704,30.2226407463312,29.3685226382827,29.3685226382827,45333.8942648921,0.0,1.0
2024-05-02,32.13,32.25,31.94,31.94,29865,30.1569393534044,30.2695703127075,29.9786070011745,29.9786070011745,31818.960099201,0.0,1.0
2024-05-03,32.03,32.75,31.87,32.75,28971,30.0630802206518,30.7388659764704,29.9129056082477,30.7388659764704,30866.4688777483,0.0,1.0
2024-05-06,32.08,32.77,32.0,32.35,23044,30.1100097870281,30.7576378030209,30.0349224808261,30.3634294454601,24551.6864733296,0.0,1.0
2024-05-07,31.79,32.49,31.76,32.11,30506,29.8378183020456,30.4948322313137,29.8096605622199,30.1381675268539,32501.8984358355,0.0,1.0
2024-05-08,32.14,32.14,31.49,31.49,20818,30.1663252666797,30.1663252666797,29.5562409037879,29.5562409037879,22180.0472574976,0.0,1.0
2024-05-09,32.8,32.83,32.04,32.04,36567,30.7857955428467,30.8139532826725,30.0724661339271,30.0724661339271,38959.4479808299,0.0,1.0
2024-05-10,32.39,32.79,32.16,32.79,17664,30.4009730985611,30.7764096295715,30.1850970932302,30.7764096295715,18819.6923218579,0.0,1.0
2024-05-13,32.31,32.99,32.31,32.77,24291,30.3258857923591,30.9641278950766,30.3258857923591,30.7576378030209,25880.2732218212,0.0,1.0
2024-05-14,33.1,33.15,32.68,32.68,29404,31.0673729411045,31.1143025074808,30.6731645835436,30.6731645835436,31327.7985185637,0.0,1.0
2024-05-15,33.4,33.54,32.9462,33.54,37874,31.3489503393622,31.4803531252158,30.923017594931,31.4803531252158,40351.9603146539,0.0,1.0
2024-05-16,33.11,33.68,33.02,33.66,27747,31.0767588543797,31.6117559110694,30.9922856349024,31.5929840845189,29562.3869369674,0.0,1.0
2024-05-17,33.19,33.6,33.04,33.32,24746,31.1518461605818,31.5366686048674,31.0110574614529,31.2738630331601,26365.0422439253,0.0,1.0
2024-05-20,32.37,33.25,32.2856,33.03,39208,30.3822012720106,31.2081616402333,30.3029841639674,31.0016715481777,41773.2391618776,0.0,1.0
2024-05-21,32.54,32.69,32.26,32.26,20628,30.54176179769,30.6825504968189,30.2789562259828,30.2789562259828,21977.6162372784,0.0,1.0
2024-05-22,32.8,33.085,32.155,32.43,38257,30.7857955428467,31.0532940711916,30.1804041365926,30.4385167516622,40760.0186343591,0.0,1.0
2024-05-23,32.3,32.89,32.29,32.82,44381,30.3164998790838,30.870268762324,30.3071139658086,30.8045673693972,47284.6900439525,0.0,1.0
2024-05-24,32.32,32.7,32.32,32.47,25617,30.3352717056343,30.6919364100941,30.3352717056343,30.4760604047632,27293.0286576673,0.0,1.0
2024-05-28,32.18,32.83,32.18,32.55,31435,30.2038689197807,30.8139532826725,30.2038689197807,30.5511477109653,33491.6795820654,0.0,1.0
2024-05-29,31.87,32.32,31.51,31.73,49033,29.9129056082477,30.3352717056343,29.5750127303384,29.7815028223941,52241.0537600577,0.0,1.0
2024-05-30,32.37,32.6856,31.96,32.25,39229,30.3822012720106,30.6784206949778,29.997378827725,30.2695703127075,41795.6131167439,0.0,1.0
2024-05-31,32.42,32.78,32.24,32.49,38807,30.4291308383869,30.7670237162962,30.2601843994323,30.4948322313137,41346.0031665727,0.0,1.0
2024-06-03,31.97,33.68,31.96,32.87,42896,30.0067647410003,31.6117559110694,29.997378827725,30.8514969357735,45702.5318069756,0.0,1.0
2024-06-04,31.66,31.92,31.49,31.8,40672,29.7158014294673,29.959835174624,29.5562409037879,29.8472042153209,43333.023443988,0.0,1.0
2024-06-05,32.11,32.43,31.37,32.43,28005,30.1381675268539,30.4385167516622,29.4436099444848,30.4385167516622,29837.2669538967,0.0,1.0
2024-06-06,32.45,32.49,31.93,31.93,40761,30.4572885782127,30.4948322313137,29.9692210878993,29.9692210878993,43427.8463955644,0.0,1.0
2024-06-07,32.35,32.64,32.13,32.13,31092,30.3634294454601,30.6356209304426,30.1569393534044,30.1569393534044,33126.2383192486,0.0,1.0
2024-06-10,31.31,32.19,31.28,32.19,31362,29.3872944648333,30.213254833056,29.3591367250075,30.213254833056,33413.9034532443,0.0,1.0
2024-06-11,31.19,31.385,30.87,31.12,36162,29.2746635055302,29.4576888143977,28.9743142807219,29.2089621126034,38527.9502798361,0.0,1.0
2024-06-12,32.33,32.85,31.78,32.15,43340,30.3446576189096,30.832725109223,29.8284323887704,30.1757111799549,46175.5811384353,0.0,1.0
2024-06-13,31.94,32.21,31.31,32.21,37888,29.9786070011745,30.2320266596065,29.3872944648333,30.2320266596065,40366.8762845648,0.0,1.0
2024-06-14,31.18,31.49,30.98,31.49,26758,29.2652775922549,29.5562409037879,29.0775593267497,29.5562409037879,28508.680205405,0.0,1.0
2024-06-17,31.57,31.59,30.78,30.93,23669,29.63132820999,29.6501000365405,28.8898410612446,29.0306297603734,25217.5779872087,0.0,1.0
2024-06-18,31.93,31.96,31.41,31.41,24666,29.9692210878993,29.997378827725,29.4811535975858,29.4811535975858,26279.8081301487,0.0,1.0
2024-06-20,31.67,31.85,31.4822,31.6,35478,29.7251873427426,29.8941337816972,29.5489198914332,29.6594859498157,37799.1986070468,0.0,1.0
2024-06-21,31.47,31.795,31.15,31.74,66811,29.5374690772374,29.8425112586833,29.2371198524291,29.7908887356694,71182.2046940471,0.0,1.0
2024-06-24,31.72,32.05,31.46,31.63,56319,29.7721169091188,30.0818520472024,29.5280831639621,29.6876436896415,60003.7506722553,0.0,1.0
2024-06-25,31.31,31.72,31.3,31.5,31298,29.3872944648333,29.7721169091188,29.377908551558,29.5656268170632,33345.7161622231,0.0,1.0
2024-06-26,31.57,31.82,31.02,31.07,64690,29.63132820999,29.8659760418714,29.1151029798508,29.1620325462271,68922.4352525468,0.0,1.0
2024-06-27,32.23,32.23,31.44,31.64,45054,30.250798486157,30.250798486157,29.5093113374116,29.6970296029168,48001.7220260975,0.0,1.0
2024-06-28,33.0,33.37,31.84,32.66,524879,30.9735138083519,31.3207925995364,29.8847478684219,30.6543927569931,559219.955061393,0.0,1.0
2024-07-01,32.85,33.35,32.3562,32.3562,47401,30.832725109223,31.3020207729859,30.3692487116908,30.3692487116908,50502.2778390165,0.0,1.0
2024-07-02,33.14,33.15,32.57,32.86,36324,31.1049165942055,31.1143025074808,30.5699195375158,30.8421110224983,38700.5493602336,0.0,1.0
2024-07-03,32.64,33.07,32.56,33.07,24881,30.6356209304426,31.0392152012787,30.5605336242405,31.0392152012787,26508.8748109232,0.0,1.0
2024-07-05,32.01,32.635,31.99,32.5,47167,30.0443083941013,30.630927973805,30.0255365675508,30.504218144589,50252.9680562202,0.0,1.0
2024-07-08,32.17,32.695,32.1,32.33,46290,30.1944830065055,30.6872434534565,30.1287816135786,30.3446576189096,49318.5890839448,0.0,1.0
2024-07-09,32.19,32.215,31.79,32.07,78308,30.213254833056,30.2367196162441,29.8378183020456,30.1006238737529,83431.4122701567,0.0,1.0
2024-07-10,33.36,33.37,32.13,32.27,43687,31.3114066862612,31.3207925995364,30.1569393534044,30.288342139258,46545.284106941,0.0,1.0
2024-07-11,35.24,35.49,33.83,34.3,74158,33.0759583820097,33.3106062138912,31.7525446101983,32.1936825341354,79009.8926179993,0.0,1.0
2024-07-12,35.44,35.93,35.05,35.57,68355,33.2636766475149,33.7235863980025,32.8976260297798,33.3856935200932,72827.2230899341,0.0,1.0
2024-07-15,36.31,36.73,35.31,35.43,50613,34.4744594600232,34.8732276498665,33.5250113889677,33.6389451574944,53307.812762984,0.42,1.0
2024-07-16,38.82,38.86,36.67,36.74,80445,36.8575741183723,36.8955520412146,34.8162607656031,34.882722130577,84728.1725587943,0.0,1.0
2024-07-17,38.94,39.85,38.46,38.46,76288,36.971507886899,37.8355056315594,36.5157728127924,36.5157728127924,80349.8393705674,0.0,1.0
2024-07-18,37.76,38.99,37.42,38.7,60498,35.8511591630536,37.0189802904518,35.5283468188947,36.7436403498457,63719.1246623398,0.0,1.0
2024-07-19,37.65,38.075,37.31,37.77,45056,35.7467198752375,36.150235305436,35.4239075310786,35.8606536437641,47454.9386886572,0.0,1.0
2024-07-22,37.82,37.99,36.74,37.47,86885,35.9081260473169,36.0695322193963,34.882722130577,35.5758192224475,91511.0606348541,0.0,1.0
2024-07-23,39.23,40.0,37.36,37.53,140379,37.2468478275051,37.9779228422178,35.4713799346314,35.6327861067108,147853.267892734,0.0,1.0
2024-07-24,38.55,39.98,38.46,38.95,77759,36.6012231391874,37.9589338807966,36.5157728127924,36.9810023676095,81899.1605444624,0.0,1.0
2024-07-25,40.3,40.91,38.62,38.7,75776,38.2627572635344,38.8419205868782,36.6676845041612,36.7436403498457,79810.5787036508,0.0,1.0
2024-07-26,40.6,41.0,40.31,40.68,58578,38.547591684851,38.9273709132732,38.272251744245,38.6235475305355,61696.8971614029,0.0,1.0
2024-07-29,40.05,41.08,39.9,40.72,75666,38.0253952457705,39.0033267589576,37.8829780351122,38.6615254533777,79694.7219197431,0.0,1.0
2024-07-30,41.38,42.56,40.46,40.5,138866,39.2881611802743,40.4085099041197,38.4146689549033,38.4526468777455,146259.710492256,0.0,1.0
2024-07-31,41.68,43.44,41.25,41.71,115982,39.5729956015909,41.2440242066485,39.1647329310371,39.6014790437226,122157.286465462,0.0,1.0
2024-08-01,38.8,41.75,38.45,41.75,87485,36.8385851569512,39.6394569665648,36.5062783320818,39.6394569665648,92143.006728897,0.0,1.0
2024-08-02,37.61,37.89,36.78,36.97,56893,35.7087419523953,35.9745874122908,34.9207000534192,35.1010951869198,59922.1818806324,0.0,1.0
2024-08-05,36.95,37.45,34.9801,35.92,91172,35.0821062254987,35.5568302610264,33.2117884703265,34.1041747123116,96026.3154767901,0.0,1.0
2024-08-06,36.94,37.345,36.665,36.89,47733,35.0726117447881,35.4571382135656,34.8115135252479,35.0251393412353,50274.4715115784,0.0,1.0
2024-08-07,36.37,37.73,36.34,37.42,40751,34.5314263442865,35.8226757209219,34.5029429021548,35.5283468188947,42920.7254638998,0.0,1.0
2024-08-08,36.86,36.86,36.11,36.85,27750,34.9966558991037,34.9966558991037,34.2845698458121,34.9871614183931,29227.5068494815,0.0,1.0
2024-08-09,36.15,36.72,35.52,36.72,43428,34.3225477686543,34.8637331691559,33.7243954838894,34.8637331691559,45740.258286821,0.0,1.0
2024-08-12,35.62,36.36,35.15,36.36,26850,33.8193402909949,34.5219318635759,33.3730996975989,34.5219318635759,28279.5877084173,0.0,1.0
2024-08-13,36.07,36.21,35.3325,36.17,27672,34.2465919229699,34.3795146529176,33.5463739705665,34.3415367300754,29145.3538572559,0.0,1.0
2024-08-14,35.96,36.2,35.572,36.2,31797,34.1421526351538,34.3700201722071,33.7737667835843,34.3700201722071,33489.9832538005,0.0,1.0
2024-08-15,37.08,37.57,36.75,36.75,40634,35.2055344747359,35.670764029553,34.8922166112876,34.8922166112876,42797.4959755615,0.0,1.0
2024-08-16,37.86,38.09,37.03,37.03,36718,35.9461039701591,36.1644770265019,35.1580620711831,35.1580620711831,38672.9944684419,0.0,1.0
2024-08-19,38.05,38.06,37.54,37.96,35244,36.1264991036596,36.1359935843702,35.6422805874214,36.0410487772647,37120.5135640767,0.0,1.0
2024-08-20,37.41,37.87,37.0575,37.87,31048,35.5188523381842,35.9555984508697,35.1841718931371,35.9555984508697,32701.103879737,0.0,1.0
2024-08-21,37.63,37.84,37.25,37.84,27205,35.7277309138164,35.927115008738,35.3669406468153,35.927115008738,28653.4891473926,0.0,1.0
2024-08-22,37.79,38.12,37.45,37.65,32433,35.8796426051852,36.1929604686335,35.5568302610264,35.7467198752375,34159.8461134859,0.0,1.0
2024-08-23,40.24,40.99,37.6,38.14,49715,38.2057903792711,38.9178764325627,35.6992474716847,36.2119494300546,52362.0001088999,0.0,1.0
2024-08-26,39.93,40.9,39.93,40.9,40911,37.9114614772439,38.8324261061677,37.9114614772439,38.8324261061677,43089.2444223113,0.0,1.0
2024-08-27,39.39,39.72,39.05,39.72,41927,37.3987595188739,37.7120773823222,37.0759471747151,37.7120773823222,44159.3398082239,0.0,1.0
2024-08-28,39.66,40.2165,39.15,39.42,23083,37.6551104980589,38.1834783496013,37.1708919818206,37.4272429610056,24312.0194813183,0.0,1.0
2024-08-29,40.07,40.43,39.28,40.13,24959,38.0443842071916,38.3861855127716,37.2943202310578,38.101351091455,26287.9042686923,0.0,1.0
2024-08-30,39.98,40.09,39.1405,39.87,43110,37.9589338807966,38.0633731686128,37.1618722251456,37.8544945929806,45405.3268569784,0.0,1.0
2024-09-03,39.54,40.015,39.13,40.015,38462,37.5411767295323,37.9921645632836,37.1519030203995,37.9921645632836,40509.8511151264,0.0,1.0
2024-09-04,38.82,40.0,38.744,39.51,30998,36.8575741183723,37.9779228422178,36.7854160649721,37.5126932874006,32648.4417052335,0.0,1.0
2024-09-05,38.33,39.25,38.2,39.1,31517,36.3923445635552,37.2658367889262,36.268916314318,37.1234195782679,33195.0750765805,0.0,1.0
2024-09-06,37.78,39.269,37.51,39.269,36840,35.8701481244747,37.2838763022762,35.6137971452897,37.2838763022762,38801.4901742306,0.0,1.0
2024-09-09,37.9,38.38,37.64,37.8,44998,35.9840818930013,36.4398169671079,35.7372253945269,35.8891370858958,47393.8505662332,0.0,1.0
2024-09-10,37.78,37.97,36.93,37.91,143176,35.8701481244747,36.0505432579752,35.0631172640775,35.9935763737119,150799.189934464,0.0,1.0
2024-09-11,37.92,38.025,36.87,37.55,116293,36.0030708544224,36.1027629018833,35.0061503798142,35.6517750681319,122484.845190874,0.0,1.0
2024-09-12,37.7,38.24,37.27,38.23,42683,35.7941922787902,36.3068942371602,35.3859296082364,36.2973997564496,44955.5918867179,0.0,1.0
2024-09-13,38.74,38.82,37.83,37.99,84574,36.7816182726879,36.8575741183723,35.9176205280274,36.0695322193963,89077.0149292991,0.0,1.0
2024-09-16,38.83,39.115,38.3,38.74,55749,36.8670685990829,37.1376612993337,36.3638611214235,36.7816182726879,58717.2713279908,0.0,1.0
2024-09-17,39.4,40.18,38.8,39.29,67361,37.4082539995845,38.1488234950077,36.8385851569512,37.3038147117684,70947.5347346999,0.0,1.0
2024-09-18,39.87,41.2,39.08,39.31,60231,37.8544945929806,39.1172605274843,37.1044306168467,37.3228036731895,63437.9086504908,0.0,1.0
2024-09-19,41.05,41.15,39.8,40.81,70103,38.974843316826,39.0697881239315,37.7880332280067,38.7469757797727,73835.5283844757,0.0,1.0
2024-09-20,40.18,40.85,40.0,40.85,162338,38.1488234950077,38.7849537026149,37.9779228422178,38.7849537026149,170981.441691212,0.0,1.0
2024-09-23,39.39,40.36,39.2941,40.27,38715,37.3987595188739,38.3197241477977,37.3077074488597,38.2342738214027,40776.3217181145,0.0,1.0
2024-09-24,39.62,39.831,39.15,39.42,56356,37.6171325752167,37.8174661182094,37.1708919818206,37.4272429610056,59356.5901264641,0.0,1.0
2024-09-25,39.56,39.8,39.16,39.55,76915,37.5601656909534,37.7880332280067,37.1803864625312,37.5506712102428,81010.2230388421,0.0,1.0
2024-09-26,40.06,40.76,39.645,40.15,76591,38.0348897264811,38.6995033762199,37.6408687769931,38.1203400528761,80668.972148059,0.0,1.0
2024-09-27,40.08,40.75,39.81,40.37,61037,38.0538786879022,38.6900088955093,37.7975277087172,38.3292186285083,64286.8229034884,0.0,1.0
2024-09-30,41.32,41.485,39.99,40.1,69653,39.2311942960109,39.3878532277351,37.9684283615072,38.0728676493233,73361.5688139437,0.0,1.0
2024-10-01,39.06,41.28,38.91,41.01,85503,37.0854416554256,39.1932163731687,36.9430244447673,38.9368653939838,90055.4781315755,0.0,1.0
2024-10-02,38.75,39.68,38.37,38.83,60095,36.7911127533985,37.67409945948,36.4303224863974,36.8670685990829,63294.6675358411,0.0,1.0
2024-10-03,38.98,39.12,38.2301,38.6,49539,37.0094858097412,37.142408539689,36.2974947012567,36.6486955427401,52176.6292546474,0.0,1.0
2024-10-04,39.52,40.08,39.21,39.7,76980,37.5221877681112,38.0538786879022,37.227858866084,37.6930884209011,81078.6838656967,0.0,1.0
2024-10-07,39.51,39.8272,39.28,39.28,39604,37.5126932874006,37.8138582155394,37.2943202310578,37.2943202310578,41712.6551807879,0.0,1.0
2024-10-08,39.66,39.9692,39.39,39.7,52931,37.6551104980589,37.9486798416293,37.3987595188739,37.6930884209011,55749.2311729696,0.0,1.0
2024-10-09,40.35,40.45,39.44,39.44,58453,38.3102296670872,38.4051744741927,37.4462319224267,37.4462319224267,61565.2417251438,0.0,1.0
2024-10-10,40.16,40.39,39.64,39.92,44299,38.1298345335866,38.3482075899294,37.6361215366378,37.9019669965333,46657.6333666732,0.0,1.0
2024-10-11,41.42,41.91,40.39,40.39,54568,39.3261391031165,39.7913686579337,38.3482075899294,38.3482075899294,57473.3907662165,0.0,1.0
2024-10-14,41.55,42.05,41.195,41.5,46997,39.4495673523537,39.9242913878814,39.112513287129,39.4020949488009,49499.2843028859,0.0,1.0
2024-10-15,42.19,42.87,40.97,41.28,64744,40.4559823076725,41.1080341675733,39.2861245590268,39.5833834951581,67519.0467314882,0.42,1.0
2024-10-16,42.72,43.5,42.54,42.77,57874,40.9641991984775,41.7121410377756,40.7915972355626,41.0121441881761,60354.5859158865,0.0,1.0
2024-10-17,42.98,43.0,42.32,42.69,51949,41.2135131449102,41.2326911407897,40.5806392808888,40.9354322046584,54175.6295356185,0.0,1.0
2024-10-18,41.97,43.0,41.97,43.0,37927,40.2450243529987,41.2326911407897,40.2450243529987,41.2326911407897,39552.6208665692,0.0,1.0
2024-10-21,40.55,41.8,40.52,41.8,48551,38.8833866455586,40.0820113880234,38.8546196517395,40.0820113880234,50631.9850157619,0.0,1.0
2024-10-22,41.03,41.23,40.41,40.41,31545,39.3436585466651,39.5354385054595,38.7491406744026,38.7491406744026,32897.0766270975,0.0,1.0
2024-10-23,41.19,41.49,40.725,40.78,30994,39.4970825137006,39.7847524518922,39.0511941095037,39.1039335981722,32322.4597552785,0.0,1.0
2024-10-24,41.09,41.47,40.66,41.08,43649,39.4011925343034,39.7655744560127,38.9888656228955,39.3916035363637,45519.8762940618,0.0,1.0
2024-10-25,40.18,41.44,40.11,41.32,43914,38.528593721789,39.7368074621936,38.461470736211,39.621739486917,45796.2346806898,0.0,1.0
2024-10-28,41.47,41.96,40.73,40.73,75303,39.7655744560127,40.2354353550589,39.0559886084736,39.0559886084736,78530.6248613194,0.0,1.0
2024-10-29,42.2,42.46,41.5,41.5,42488,40.4655713056122,40.7148852520449,39.7943414498319,39.7943414498319,44309.1137020801,0.0,1.0
2024-10-30,42.42,43.748,42.01,42.14,43509,40.676529260286,41.9499481866806,40.2833803447575,40.4080373179739,45373.8756369752,0.0,1.0
2024-10-31,41.95,42.86,41.95,42.47,61372,40.2258463571192,41.0984451696336,40.2258463571192,40.7244742499846,64002.5166193763,0.0,1.0
2024-11-01,42.08,42.5,41.77,42.32,95934,40.3505033303356,40.7532412438037,40.0532443942043,40.5806392808888,100045.907406688,0.0,1.0
2024-11-04,41.96,42.2,41.12,41.7,60988,40.2354353550589,40.4655713056122,39.4299595281226,39.9861214086263,63602.0576742248,0.0,1.0
2024-11-05,43.09,43.09,42.02,42.02,52762,41.3189921222471,41.3189921222471,40.2929693426973,40.2929693426973,55023.4762085566,0.0,1.0
2024-11-06,49.57,50.05,46.17,46.27,177249,47.5326627871847,47.9929346882912,44.2724034876804,44.3682934670776,184846.217628036,0.0,1.0
2024-11-07,47.06,48.77,47.055,48.76,102025,45.1258243043154,46.7655429520073,45.1210298053455,46.7559539540675,106397.978851787,0.0,1.0
2024-11-08,47.9,48.15,47.29,47.29,44535,45.9313001312517,46.1710250797447,45.3463712569289,45.3463712569289,46443.851881052,0.0,1.0
2024-11-11,49.5,49.91,48.55,48.81,57535,47.4655398016067,47.8586887171352,46.5545849973334,46.8038989437661,60001.0557533699,0.0,1.0
2024-11-12,48.8,49.78,48.66,49.45,46904,46.7943099458264,47.7340317439188,46.6600639746704,47.4175948119081,48914.3915713228,0.0,1.0
2024-11-13,48.58,50.07,48.4,49.36,50984,46.5833519911526,48.0121126841707,46.4107500282377,47.3312938304506,53169.267863558,0.0,1.0
2024-11-14,47.49,49.26,47.09,48.56,46716,45.5381512157233,47.2354038510535,45.1545912981345,46.5641739952732,48718.3335460924,0.0,1.0
2024-11-15,47.25,48.25,46.79,47.81,59906,45.30801526517,46.2669150591419,44.866921359943,45.8449991497943,62473.6811673134,0.0,1.0
2024-11-18,46.47,47.625,46.445,47.47,37131,44.560073425872,45.6676026879095,44.5361009310227,45.5189732198438,38722.5028448488,0.0,1.0
2024-11-19,46.39,46.565,45.86,45.86,50610,44.4833614423542,44.6511689062993,43.9751445515492,43.9751445515492,52779.2375367698,0.0,1.0
2024-11-20,46.31,46.32,45.52,46.26,32458,44.4066494588365,44.4162384567762,43.6491186215987,44.3587044691379,33849.2094836687,0.0,1.0
2024-11-21,46.755,47.56,45.01,46.65,39395,44.833359867154,45.6052742013013,43.1600797266731,44.7326753887869,41083.5420423048,0.0,1.0
2024-11-22,47.96,47.99,46.71,46.95,44630,45.9888341188901,46.0176011127092,44.7902093764252,45.0203453269785,46542.9237555035,0.0,1.0
2024-11-25,48.34,49.95,48.15,48.48,63234,46.3532160405994,47.897044708894,46.1710250797447,46.4874620117554,65944.3253586267,0.0,1.0
2024-11-26,47.84,48.555,47.33,47.85,86240,45.8737661436134,46.5593794963033,45.3847272486878,45.8833551415532,89936.4047652841,0.0,1.0
2024-11-27,47.58,48.82,47.5,48.41,46793,45.6244521971808,46.8134879417059,45.547740213663,46.4203390261774,48798.6339074899,0.0,1.0
2024-11-29,47.11,48.37,46.93,48.12,93987,45.173769294014,46.3819830344185,45.001167331099,46.1422580859255,98015.4554113491,0.0,1.0
2024-12-02,47.2,47.66,46.27,47.14,63220,45.2600702754714,45.7011641806985,44.3682934670776,45.2025362878331,65929.7252929182,0.0,1.0
2024-12-03,46.24,47.17,46.22,47.14,38537,44.3395264732585,45.2313032816523,44.320348477379,45.2025362878331,40188.7665867318,0.0,1.0
2024-12-04,47.17,47.24,46.0,46.16,66670,45.2313032816523,45.2984262672303,44.1093905227052,44.2628144897407,69527.598628264,0.0,1.0
2024-12-05,46.8,47.64,46.6725,47.15,36041,44.8765103578827,45.6819861848191,44.7542506341513,45.2121252857728,37585.7834432468,0.0,1.0
2024-12-06,46.55,46.8437,45.98,46.74,42442,44.6367854093897,44.9184142788793,44.0902125268258,44.8189763702444,44261.1420576089,0.0,1.0
2024-12-09,46.13,47.2,46.13,46.52,32374,44.2340474959216,45.2600702754714,44.2340474959216,44.6080184155706,33761.6090894168,0.0,1.0
2024-12-10,46.57,47.41,45.61,47.17,42945,44.6559634052692,45.4614392322055,43.7354196030562,45.2313032816523,44785.7015612839,0.0,1.0
2024-12-11,46.8,47.55,46.38,47.25,76655,44.8765103578827,45.5956852033616,44.4737724444145,45.30801526517,79940.5740640404,0.0,1.0
2024-12-12,45.94,46.99,45.9,46.95,51969,44.0518565350669,45.0587013187374,44.013500543308,45.0203453269785,54196.4867723452,0.0,1.0
2024-12-13,45.86,46.05,45.42,46.05,58885,43.9751445515492,44.1573355124038,43.5532286422016,44.1573355124038,61408.9192324182,0.0,1.0
2024-12-16,45.91,46.17,45.54,45.85,74763,44.0230895412478,44.2724034876804,43.6682966174782,43.9655555536094,77967.4794696999,0.0,1.0
2024-12-17,44.96,45.95,44.79,45.61,60273,43.1121347369745,44.0614455330066,42.9491217719993,43.7354196030562,62856.4114612473,0.0,1.0
2024-12-18,42.65,45.54,42.5775,45.45,79592,40.8970762128995,43.6682966174782,40.8275559778366,43.5819956360207,83003.459277348,0.0,1.0
2024-12-19,42.29,44.07,42.03,43.14,55902,40.5518722870696,42.2587139203395,40.302558340637,41.3669371119457,58298.0623746395,0.0,1.0
2024-12-20,43.42,43.895,42.36,42.36,163651,41.6354290542578,42.0909064563945,40.6189952726477,40.6189952726477,170665.382377592,0.0,1.0
2024-12-23,42.83,43.405,42.49,43.29,58563,41.0696781758144,41.6210455573483,40.743652245864,41.5107720810415,61073.1177211194,0.0,1.0
2024-12-24,42.99,43.43,42.68,43.06,41999,41.2231021428499,41.6450180521976,40.9258432067187,41.290225128428,43799.1542641137,0.0,1.0
2024-12-26,43.36,43.36,42.49,42.67,38702,41.5778950666195,41.5778950666195,40.743652245864,40.916254208779,40360.8387897266,0.0,1.0
2024-12-27,42.83,43.66,42.36,43.16,64626,41.0696781758144,41.8655650048111,40.6189952726477,41.3861151078252,67395.9890348012,0.0,1.0
2024-12-30,42.77,43.08,42.1,42.65,54744,41.0121441881761,41.3094031243074,40.369681326215,40.8970762128995,57090.4283681669,0.0,1.0
2024-12-31,42.74,43.29,42.3,42.85,65579,40.983377194357,41.5107720810415,40.5614612850094,41.0888561716939,68389.8363648256,0.0,1.0
2025-01-02,42.25,43.71,41.76,43.19,73398,40.5135162953108,41.9135099945097,40.0436553962646,41.4148821016443,76543.9730631066,0.0,1.0
2025-01-03,42.08,42.48,41.42,42.3,58829,40.3505033303356,40.7340632479243,39.7176294663141,40.5614612850094,61350.5189695836,0.0,1.0
2025-01-06,41.86,42.46,41.425,42.08,85715,40.1395453756618,40.7148852520449,39.722423965284,40.3505033303356,89388.9023012096,0.0,1.0
2025-01-07,42.01,42.16,41.43,41.92,114347,40.2833803447575,40.4272153138533,39.7272184642539,40.1970793633001,119248.122399072,0.0,1.0
2025-01-08,41.75,42.05,41.39,41.89,129038,40.0340663983248,40.3217363365164,39.688862472495,40.1683123694809,134568.805636627,0.0,1.0
2025-01-10,41.51,41.74,40.37,41.29,130525,39.8039304477716,40.0244774003851,38.7107846826437,39.5929724930978,136119.541187253,0.0,1.0
2025-01-13,42.13,42.17,41.02,41.02,99178,40.3984483200342,40.436804311793,39.3340695487254,39.3340695487254,103428.951203749,0.0,1.0
2025-01-14,43.44,43.61,42.43,42.43,80846,41.6546070501373,41.8176200151125,40.6861182582257,40.6861182582257,84311.2080201084,0.0,1.0
2025-01-15,44.1,44.78,43.4101,44.12,73724,42.6902188276269,43.3484807052411,42.0223734315004,42.7095794710861,76158.6257762627,0.42,1.0
2025-01-16,43.89,44.1,43.295,43.8,81680,42.4869320713048,42.6902188276269,41.9109529283924,42.3998091757383,84377.3608784812,0.0,1.0
2025-01-17,44.05,44.4,43.62,44.19,80812,42.6418172189788,42.9806284795155,42.2255633846051,42.7773417231935,83480.6964656196,0.0,1.0
2025-01-21,44.8,45.29,44.35,44.35,88731,43.3678413487003,43.8421771134517,42.9322268708674,42.9322268708674,91661.2096977045,0.0,1.0
2025-01-22,43.76,44.775,43.57,44.56,50926,42.3610878888198,43.3436405443763,42.177161775957,43.1355136271894,52607.7556329276,0.0,1.0
2025-01-23,43.43,43.95,43.09,43.51,74443,42.0416372717423,42.5450140016826,41.7125063329352,42.1190798455793,76901.369685073,0.0,1.0
2025-01-24,43.8,44.105,43.1,43.32,48735,42.3998091757383,42.6950589884917,41.7221866546648,41.9351537327165,50344.4011069144,0.0,1.0
2025-01-27,44.44,44.94,43.41,43.8,81360,43.019349766434,43.503365852915,42.0222766282831,42.3998091757383,84046.7933530022,0.0,1.0
2025-01-28,45.43,45.58,43.355,44.88,136398,43.9777016176664,44.1229064436107,41.9690348587701,43.4452839225373,140902.341688333,0.0,1.0
2025-01-29,45.86,46.485,45.21,45.43,76117,44.3939554520401,44.9989755601414,43.7647345396148,43.9777016176664,78630.6510527344,0.0,1.0
2025-01-30,45.47,46.45,45.0,46.01,82457,44.0164229045849,44.9650944340877,43.5614477832927,44.5391602779844,85180.0201512844,0.0,1.0
2025-01-31,45.36,46.115,45.135,45.59,105419,43.9099393655591,44.6408036561454,43.6921321266426,44.1325867653404,108900.306151427,0.0,1.0
2025-02-03,44.41,45.0,43.76,43.94,60533,42.9903088012451,43.5614477832927,42.3610878888198,42.5353336799529,62532.0125619135,0.0,1.0
2025-02-04,45.56,45.58,44.05,44.23,62006,44.1035458001515,44.1229064436107,42.6418172189788,42.8160630101119,64053.6562026334,0.0,1.0
2025-02-05,45.8,45.89,45.17,45.89,55586,44.3358735216624,44.422996417229,43.7260132526963,44.422996417229,57421.6452227136,0.0,1.0
2025-02-06,46.52,46.62,45.86,45.86,53449,45.0328566861951,45.1296599034913,44.3939554520401,44.3939554520401,55214.073966625,0.0,1.0
2025-02-07,45.205,46.52,44.9,46.41,72011,43.75989437875,45.0328566861951,43.4646445659965,44.9263731471692,74389.0564914336,0.0,1.0
2025-02-10,44.82,45.7,44.79,45.36,72229,43.3872019921596,44.2390703043662,43.3581610269707,43.9099393655591,74614.2556181661,0.0,1.0
2025-02-11,45.57,45.57,44.6,44.6,64813,44.1132261218811,44.1132261218811,43.1742349141079,43.1742349141079,66953.3532151934,0.0,1.0
2025-02-12,44.41,45.01,44.4,45.0,50240,42.9903088012451,43.5711281050224,42.9806284795155,43.5614477832927,51899.1015001823,0.0,1.0
2025-02-13,44.72,44.73,44.2901,44.57,38372,43.2903987748634,43.300079096593,42.874241743707,43.1451939489191,39639.1783989847,0.0,1.0
2025-02-14,44.57,45.28,43.25,44.23,48658,43.1451939489191,43.8324967917221,41.8673914806091,42.8160630101119,50264.8582960961,0.0,1.0
2025-02-18,45.02,45.21,43.27,43.77,68680,43.580808426752,43.7647345396148,41.8867521240684,42.3707682105494,70948.055155902,0.0,1.0
2025-02-19,44.71,44.9588,44.41,44.66,33965,43.2807184531337,43.5215648577667,42.9903088012451,43.2323168444856,35086.6437590305,0.0,1.0
2025-02-20,43.91,44.56,43.595,44.56,47273,42.5062927147641,43.1355136271894,42.201362580281,43.1355136271894,48834.1207248829,0.0,1.0
2025-02-21,43.09,44.78,43.09,44.37,66736,41.7125063329352,43.3484807052411,41.7125063329352,42.9515875143266,68939.8574386179,0.0,1.0
2025-02-24,43.12,43.92,43.11,43.46,74548,41.7415472981241,42.5159730364937,41.7318669763944,42.0706782369312,77009.8371543707,0.0,1.0
2025-02-25,43.5,43.97,42.33,42.73,88515,42.1093995238496,42.5643746451418,40.976801881484,41.3640147506689,91438.0766180063,0.0,1.0
2025-02-26,43.57,43.6,43.04,43.47,49951,42.177161775957,42.2062027411459,41.6641047242871,42.0803585586608,51600.5577037342,0.0,1.0
2025-02-27,43.59,43.835,43.17,43.38,57101,42.1965224194162,42.4336903017919,41.7899489067722,41.9932356630942,58986.6758511527,0.0,1.0
2025-02-28,43.98,44.47,43.44,43.98,168485,42.5740549668714,43.0483907316228,42.0513175934719,42.5740549668714,174048.96728221,0.0,1.0
2025-03-03,43.7,44.64,43.55,44.04,108353,42.3030059584421,43.2129562010264,42.1578011324977,42.6321368972492,111931.197150662,0.0,1.0
2025-03-04,42.44,43.27,42.26,43.22,84502,41.0832854205099,41.8867521240684,40.9090396293767,41.8383505154203,87292.5532437977,0.0,1.0
2025-03-05,42.14,43.17,41.8,42.93,78545,40.7928757686212,41.7899489067722,40.4637448298141,41.5576211852613,81138.8321523054,0.0,1.0
2025-03-06,41.71,41.93,41.24,41.87,68634,40.3766219342476,40.5895890122992,39.9216468129554,40.5315070819215,70900.5360741144,0.0,1.0
2025-03-07,41.47,41.72,40.99,41.6,39850,40.1442942127367,40.3863022559772,39.6796387697149,40.2701383952217,41165.9871572902,0.0,1.0
2025-03-10,40.28,41.45,40.15,41.04,88389,38.9923359269118,40.1249335692774,38.8664917444267,39.728040378363,91307.915654849,0.0,1.0
2025-03-11,40.32,40.8899,39.92,40.41,74367,39.0310572138303,39.5827387492014,38.6438443446455,39.1181801093969,76822.8598977718,0.0,1.0
2025-03-12,40.87,41.365,40.28,40.69,73857,39.5634749089594,40.0426508345756,38.9923359269118,39.3892291178263,76296.0179040399,0.0,1.0
2025-03-13,40.68,41.61,40.59,40.86,77624,39.3795487960966,40.2798187169513,39.29242590053,39.5537945872298,80187.4174930365,0.0,1.0
2025-03-14,41.31,42.175,40.76,41.23,100780,39.9894090650627,40.8267568946749,39.4569913699336,39.9119664912258,104108.110055501,0.0,1.0
2025-03-17,41.43,41.72,41.2,41.29,62761,40.1055729258182,40.3863022559772,39.8829255260369,39.9700484216035,64833.5889580601,0.0,1.0
2025-03-18,41.79,41.91,41.1,41.33,72485,40.4540645080845,40.57022836884,39.7861223087407,40.008769708522,74878.7096385492,0.0,1.0
2025-03-19,41.82,42.44,40.6001,41.65,82870,40.4831054732734,41.0832854205099,39.302203025477,40.3185400038698,85606.6588638556,0.0,1.0
2025-03-20,41.44,42.28,41.05,41.47,71341,40.1152532475478,40.9284002728359,39.7377207000926,40.1442942127367,73696.9307349623,0.0,1.0
2025-03-21,41.04,41.735,40.8,41.2,642134,39.728040378363,40.4008227385716,39.4957126568521,39.8829255260369,663339.523143273,0.0,1.0
2025-03-24,42.01,42.32,41.62,41.64,58278,40.6670315861362,40.9671215597544,40.289499038681,40.3088596821402,60202.5445308046,0.0,1.0
2025-03-25,41.54,42.38,41.54,42.16,59334,40.212056464844,41.0252034901321,40.212056464844,40.8122364120805,61293.4173648849,0.0,1.0
2025-03-26,41.5,42.3,41.28,42.0,50650,40.1733351779255,40.9477609162952,39.9603680998739,40.6573512644066,52322.6411422021,0.0,1.0
2025-03-27,41.45,42.35,41.26,42.17,57437,40.1249335692774,40.9961625249433,39.9410074564146,40.8219167338101,59333.7717529055,0.0,1.0
2025-03-28,40.61,41.37,40.26,41.29,64111,39.3117865439893,40.0474909954405,38.9729752834526,39.9700484216035,66228.1707061741,0.0,1.0
2025-03-31,40.47,40.85,40.02,40.02,84028,39.1762620397746,39.5441142655002,38.7406475619417,38.7406475619417,86802.9000966822,0.0,1.0
2025-04-01,40.23,40.49,39.8,40.3,72007,38.9439343182637,39.1956226832338,38.52768048389,39.011696570371,74384.9243973652,0.0,1.0
2025-04-02,40.31,40.45,39.76,39.76,57455,39.0213768921007,39.1569013963154,38.4889591969715,38.4889591969715,59352.3661762136,0.0,1.0
2025-04-03,37.28,39.215,37.22,38.93,122559,36.0882394080256,37.9613816627072,36.0301574776479,37.685492493413,126606.329234889,0.0,1.0
2025-04-04,36.46,36.57,35.0993,36.0,93330,35.2944530261967,35.4009365652226,33.9772516484473,34.8491582266342,96412.0848529462,0.0,1.0
2025-04-07,36.35,38.21,35.08,35.38,116013,35.1879694871709,36.9885093288803,33.9585686275091,34.2489782793977,119844.157291812,0.0,1.0
2025-04-08,36.53,37.592,35.99,37.14,151435,35.3622152783041,36.3902654459898,34.8394779049046,35.9527149038109,156435.916315289,0.0,1.0
2025-04-09,38.39,39.375,36.08,36.3,226362,37.1627551200135,38.1162668103811,34.9266008004711,35.1395678785228,233837.269382649,0.0,1.0
2025-04-10,36.52,38.67,35.73,37.52,126049,35.3525349565745,37.4338041284429,34.5877895399344,36.3205671295365,130211.581309643,0.0,1.0
2025-04-11,36.44,36.96,34.53,36.18,140519,35.2750923827375,35.7784691126778,33.42615093238,35.0234040177674,145159.431602391,0.0,1.0
2025-04-14,37.03,38.14,36.0754,37.68,164378,35.8462313647851,36.920747076773,34.9221478524755,36.4754522772105,169806.339697392,0.0,1.0
2025-04-15,37.4,37.52,35.4,36.13,125181,36.6109767814251,36.7284451561249,34.6531705364291,35.3677698158527,127878.844313581,0.42,1.0
2025-04-16,37.42,38.59,37.24,37.44,85584,36.6305548438751,37.7758714971978,36.4543522818255,36.6501329063251,87428.4676726782,0.0,1.0
2025-04-17,37.74,38.0,37.02,37.39,90631,36.9438038430745,37.1983186549239,36.2389935948759,36.6011877502002,92584.2383347646,0.0,1.0
2025-04-21,37.32,37.65,36.83,37.43,78382,36.5326645316253,36.8557025620496,36.0530020016013,36.6403438751001,80071.2534249376,0.0,1.0
2025-04-22,38.295,38.445,37.12,37.2,70813,37.4870950760608,37.6339305444356,36.3368839071257,36.4151961569255,72339.1297591298,0.0,1.0
2025-04-23,39.03,39.66,38.66,38.8,101651,38.2065888710969,38.8232978382706,37.8443947157726,37.9814411529223,103841.736392263,0.0,1.0
2025-04-24,39.29,39.345,38.63,39.0,78666,38.4611036829464,38.5149433546837,37.8150276220977,38.1772217774219,80361.3740645319,0.0,1.0
2025-04-25,38.74,39.51,38.4615,38.87,61591,37.9227069655725,38.6764623698959,37.6500824459568,38.0499643714972,62918.3813846971,0.0,1.0
2025-04-28,38.82,38.9,38.34,38.63,49400,38.0010192153723,38.0793314651721,37.5311457165733,37.8150276220977,50464.6464646465,0.0,1.0
2025-04-29,39.22,39.3,38.67,38.89,46868,38.3925804643715,38.4708927141713,37.8541837469976,38.0695424339472,47878.0779454464,0.0,1.0
2025-04-30,38.52,39.0427,37.56,37.56,90990,37.7073482786229,38.2190209407526,36.7676012810248,36.7676012810248,92950.975340449,0.0,1.0
2025-05-01,38.66,39.015,37.8,38.57,62083,37.8443947157726,38.1919053242594,37.0025380304243,37.7562934347478,63420.9847462479,0.0,1.0
2025-05-02,39.59,39.65,38.46,38.7,61606,38.7547746196958,38.8135088070456,37.648614091273,37.8835508406725,62933.7046579151,0.0,1.0
2025-05-05,39.61,39.91,38.735,39.42,49089,38.7743526821457,39.0680236188951,37.91781244996,38.5883610888711,50146.9439332597,0.0,1.0
2025-05-06,39.36,39.9154,38.03,38.03,74067,38.5296269015212,39.0733096957566,37.2276857485989,37.2276857485989,75663.2584958901,0.0,1.0
2025-05-07,39.25,40.1,38.64,39.6,82253,38.4219475580464,39.2540152121697,37.8248166533227,38.7645636509207,84025.6794667322,0.0,1.0
2025-05-08,40.23,40.4,39.42,39.8,64012,39.3812726180945,39.5476861489191,38.5883610888711,38.9603442754203,65391.557682084,0.0,1.0
2025-05-09,39.92,40.25,39.775,40.25,41194,39.0778126501201,39.4008506805444,38.9358716973579,39.4008506805444,42081.7944628471,0.0,1.0
2025-05-12,41.01,41.98,40.9,41.11,65293,40.1448170536429,41.094353082466,40.0371377101681,40.2427073658927,66700.1652149021,0.0,1.0
2025-05-13,41.31,41.46,41.04,41.4,50152,40.4384879903923,40.585323458767,40.1741841473179,40.5265892714171,51232.8532286427,0.0,1.0
2025-05-14,41.08,41.57,40.665,41.2,65371,40.2133402722178,40.6930028022418,39.8070954763811,40.3308086469175,66779.8462356357,0.0,1.0
2025-05-15,41.49,41.6,41.19,41.24,40460,40.614690552442,40.7223698959167,40.3210196156925,40.3699647718175,41331.9756267124,0.0,1.0
2025-05-16,41.21,41.48,41.015,41.34,62976,40.3405976781425,40.604901521217,40.1497115692554,40.4678550840673,64333.2302784935,0.0,1.0
2025-05-19,41.23,41.31,40.665,40.78,36156,40.3601757405925,40.4384879903923,39.8070954763811,39.9196693354684,36935.2177646914,0.0,1.0
2025-05-20,41.17,41.36,40.9,41.22,40296,40.3014415532426,40.4874331465172,40.0371377101681,40.3503867093675,41164.4411728622,0.0,1.0
2025-05-21,39.86,41.1,39.84,40.8,51363,39.0190784627702,40.2329183346677,38.9995004003203,39.9392473979183,52469.9521531101,0.0,1.0
2025-05-22,39.6,40.11,39.47,39.76,43109,38.7645636509207,39.2638042433947,38.637306244996,38.9211881505204,44038.0656770131,0.0,1.0
2025-05-23,39.32,39.42,38.5,38.5,56489,38.4904707766213,38.5883610888711,37.6877702161729,37.6877702161729,57706.425387478,0.0,1.0
2025-05-27,40.32,40.32,39.18,39.82,45936,39.4693738991193,39.4693738991193,38.3534243394716,38.9799223378703,46925.991902834,0.0,1.0
2025-05-28,39.73,40.17,39.6,40.13,35506,38.8918210568455,39.3225384307446,38.7645636509207,39.2833823058447,36271.2092585777,0.0,1.0
2025-05-29,39.94,39.94,39.33,39.77,35488,39.0973907125701,39.0973907125701,38.5002598078463,38.9309771817454,36252.821330716,0.0,1.0
2025-05-30,39.34,39.94,39.32,39.92,94197,38.5100488390713,39.0973907125701,38.4904707766213,39.0778126501201,96227.0911544595,0.0,1.0
2025-06-02,38.93,39.785,38.71,39.36,43181,38.1086985588471,38.9456607285829,37.8933398718975,38.5296269015212,44111.6173884595,0.0,1.0
2025-06-03,39.51,39.63,38.796827,38.83,49198,38.6764623698959,38.7939307445957,37.9783350933146,38.0108082465973,50258.2930519773,0.0,1.0
2025-06-04,38.81,40.015,38.78,39.65,49029,37.9912301841473,39.1708084467574,37.9618630904724,38.8135088070456,50085.6508403877,0.0,1.0
2025-06-05,38.61,38.81,38.275,38.81,50006,37.7954495596477,37.9912301841473,37.4675170136109,37.9912301841473,51083.7067026541,0.0,1.0
2025-06-06,39.53,39.565,39.03,39.22,58633,38.6960404323459,38.7303020416333,38.2065888710969,38.3925804643715,59896.6319061056,0.0,1.0
2025-06-09,39.77,40.13,39.44,39.57,48487,38.9309771817454,39.2833823058447,38.6079391513211,38.7351965572458,49531.9699014436,0.0,1.0
2025-06-10,40.26,40.4,39.755,39.92,36991,39.4106397117694,39.5476861489191,38.9162936349079,39.0778126501201,37788.2133071607,0.0,1.0
2025-06-11,40.11,40.48,40.0,40.48,42824,39.2638042433947,39.625998398719,39.1561248999199,39.625998398719,43746.9234858709,0.0,1.0
2025-06-12,39.92,39.98,39.57,39.98,42237,39.0778126501201,39.13654683747,38.7351965572458,39.13654683747,43147.2727272727,0.0,1.0
2025-06-13,38.7,39.52,38.64,39.52,68030,37.8835508406725,38.6862514011209,37.8248166533227,38.6862514011209,69496.151801415,0.0,1.0
2025-06-16,38.59,39.13,38.39,39.13,43213,37.7758714971978,38.3044791833467,37.5800908726982,38.3044791833467,44144.3070379912,0.0,1.0
2025-06-17,38.09,38.63,37.995,38.23,47919,37.2864199359488,37.8150276220977,37.1934241393114,37.4234663730985,48951.7286222549,0.0,1.0
2025-06-18,38.42,38.72,37.95,38.03,40974,37.6094579663731,37.9031289031225,37.149373498799,37.2276857485989,41857.0531223163,0.0,1.0
2025-06-20,38.57,39.135,38.3,38.77,96434,37.7562934347478,38.3093736989592,37.4919895916733,37.9520740592474,98512.3019670388,0.0,1.0
2025-06-23,39.72,39.72,38.55,38.57,45857,38.8820320256205,38.8820320256205,37.7367153722978,37.7562934347478,46845.2893305525,0.0,1.0
2025-06-24,40.14,40.71,39.62,39.98,49633,39.2931713370697,39.8511461168935,38.7841417133707,39.13654683747,50702.6679752995,0.0,1.0
2025-06-25,39.65,40.23,38.11,40.14,57459,38.8135088070456,39.3812726180945,37.3059979983987,39.2931713370697,58697.3303889094,0.0,1.0
2025-06-26,40.51,40.54,39.45,39.71,45122,39.6553654923939,39.6847325860689,38.617728182546,38.8722429943955,46094.44894287,0.0,1.0
2025-06-27,40.72,40.924,40.35,40.56,121129,39.8609351481185,40.0606313851081,39.4987409927942,39.7043106485188,123739.517441623,0.0,1.0
2025-06-30,40.58,40.84,40.45,40.84,65520,39.7238887109688,39.9784035228183,39.596631305044,39.9784035228183,66932.0574162679,0.0,1.0
2025-07-01,41.88,42.32,40.46,40.48,54986,40.9964627702162,41.4271801441153,39.606420336269,39.625998398719,56171.0334110334,0.0,1.0
2025-07-02,42.59,42.67,41.75,41.98,76765,41.6914839871898,41.7697962369896,40.8692053642914,41.094353082466,78419.4045720361,0.0,1.0
2025-07-03,43.34,43.38,42.6,42.69,38129,42.4256613290633,42.4648174539632,41.7012730184147,41.7893742994396,38950.7389686337,0.0,1.0
2025-07-07,43.03,43.69,42.78,43.02,99386,42.1222013610889,42.7682774219375,41.8774755804644,42.1124123298639,101527.922136343,0.0,1.0
2025-07-08,43.34,43.78,43.015,43.16,94459,42.4256613290633,42.8563787029624,42.1075178142514,42.2494587670136,96494.7376600007,0.0,1.0
2025-07-09,43.31,43.66,42.85,43.66,69998,42.3962942353883,42.7389103282626,41.9459987990392,42.7389103282626,71506.5652476179,0.0,1.0
2025-07-10,43.5,43.715,43.265,43.31,74473,42.5822858286629,42.79275,42.3522435948759,42.3962942353883,76078.0084243243,0.0,1.0
2025-07-11,42.58,43.3105,42.55,43.27,89219,41.6816949559648,42.3967836869496,41.6523278622898,42.3571381104884,91141.8075491759,0.0,1.0
2025-07-14,43.51,43.51,42.64,42.64,62136,42.5920748598879,42.5920748598879,41.7404291433146,41.7404291433146,63475.1269782849,0.0,1.0
2025-07-15,41.58,43.39,41.57,43.15,62809,41.1139311449159,42.9036429143315,41.1040432345877,42.6663330664532,63521.0048582996,0.42,1.0
2025-07-16,41.89,42.09,41.12,41.9,51855,41.4204563650921,41.6182145716573,40.6590872698158,41.4303442754203,52442.8299595141,0.0,1.0
2025-07-17,42.43,42.56,41.295,41.69,117988,41.9544035228183,42.0829463570857,40.8321257005604,41.2226981585268,119325.515789474,0.0,1.0
2025-07-18,42.27,42.73,42.03,42.73,62557,41.7961969575661,42.2510408326661,41.5588871096878,42.2510408326661,63266.1481781376,0.0,1.0
2025-07-21,42.29,42.92,42.04,42.34,41571,41.8159727782226,42.4389111289031,41.568775020016,41.8654123298639,42042.2502024291,0.0,1.0
2025-07-22,42.17,42.72,42.16,42.53,42321,41.6973178542834,42.2411529223379,41.6874299439552,42.0532826261009,42800.7522267207,0.0,1.0
2025-07-23,41.87,42.55,41.7,42.55,38118,41.4006805444355,42.0730584467574,41.2325860688551,42.0730584467574,38550.1068825911,0.0,1.0
2025-07-24,40.95,42.19,40.9,41.81,53652,40.4909927942354,41.7170936749399,40.4415532425941,41.341353082466,54260.2008097166,0.0,1.0
2025-07-25,41.0,41.16,40.56,40.97,55716,40.5404323458767,40.6986389111289,40.1053642914331,40.5107686148919,56347.5983805668,0.0,1.0
2025-07-28,41.46,41.51,40.82,41.06,70106,40.9952762209768,41.0447157726181,40.362449959968,40.5997598078463,70900.7238866397,0.0,1.0
2025-07-29,37.23,41.14,36.38,40.6,163607,36.8126901521217,40.6788630904724,35.9722177742194,40.1449159327462,165461.654251012,0.0,1.0
2025-07-30,37.11,38.69,36.57,37.08,155140,36.6940352281825,38.256325060048,36.1600880704564,36.6643714971978,156898.672064778,0.0,1.0
2025-07-31,37.71,38.83,36.31,36.84,192147,37.2873098478783,38.3947558046437,35.9030024019215,36.4270616493195,194325.184615385,0.0,1.0
2025-08-01,36.6,37.495,36.53,37.42,125765,36.1897518014412,37.0747197758207,36.1205364291433,37.0005604483587,127190.67611336,0.0,1.0
2025-08-04,37.07,37.1,36.59,36.7,67101,36.6544835868695,36.6841473178543,36.1798638911129,36.2886309047238,67861.6591093117,0.0,1.0
2025-08-05,36.86,37.23,36.53,37.23,103917,36.446837469976,36.8126901521217,36.1205364291433,36.8126901521217,105095.006477733,0.0,1.0
2025-08-06,37.17,37.39,36.84,37.34,90965,36.7533626901521,36.9708967173739,36.4270616493195,36.9214571657326,91996.1821862349,0.0,1.0
2025-08-07,36.66,37.8,36.6101,37.52,51870,36.2490792634107,37.3763010408327,36.1997385908727,37.0994395516413,52458,0.0,1.0
2025-08-08,37.32,37.53,36.83,36.98,43642,36.9016813450761,37.1093274619696,36.4171737389912,36.5654923939151,44136.727125506,0.0,1.0
2025-08-11,37.72,37.76,36.8601,37.41,57453,37.2971977582066,37.3367493995196,36.4469363490793,36.9906725380304,58104.2890688258,0.0,1.0
2025-08-12,39.12,39.22,38.07,38.07,78100,38.6815052041633,38.780384307446,37.6432746196958,37.6432746196958,78985.3441295547,0.0,1.0
2025-08-13,39.95,39.95,39.16,39.39,55752,39.5022017614091,39.5022017614091,38.7210568454764,38.9484787830264,56384.0064777328,0.0,1.0
2025-08-14,39.44,39.6,38.97,39.37,40993,38.9979183346677,39.1561248999199,38.5331865492394,38.9287029623699,41457.6979757085,0.0,1.0
2025-08-15,38.72,39.57,38.72,39.57,93617,38.2859887910328,39.1264611689352,38.2859887910328,39.1264611689352,94678.2453441296,0.0,1.0
2025-08-18,38.815,38.86,38.505,38.72,27983,38.3799239391513,38.4244195356285,38.0733987189752,38.2859887910328,28300.216194332,0.0,1.0
2025-08-19,38.74,39.42,38.335,38.86,41747,38.3057646116894,38.9781425140112,37.9053042433947,38.4244195356285,42220.2453441295,0.0,1.0
2025-08-20,38.67,38.98,38.39,38.85,78727,38.2365492393915,38.5430744595676,37.9596877502002,38.4145316253002,79619.4518218624,0.0,1.0
2025-08-21,38.71,38.84,38.46,38.55,55596,38.2761008807046,38.404643714972,38.028903122498,38.1178943154524,56226.2380566801,0.0,1.0
2025-08-22,40.725,40.83,38.75,38.75,110835,40.2685148118495,40.3723378702962,38.3156525220176,38.3156525220176,112091.429149798,0.0,1.0
2025-08-25,40.46,40.89,40.38,40.56,39152,40.0064851881505,40.4316653322658,39.9273819055244,40.1053642914331,39595.828340081,0.0,1.0
2025-08-26,40.8,41.01,39.61,40.44,65016,40.3426741393114,40.550320256205,39.1660128102482,39.986709367494,65753.0234817814,0.0,1.0
2025-08-27,41.14,41.25,40.4,40.67,41679,40.6788630904724,40.7876301040833,39.9471577261809,40.214131305044,42151.4744939271,0.0,1.0
2025-08-28,40.81,41.44,40.72,41.43,47384,40.3525620496397,40.9755004003203,40.2635708566853,40.965612489992,47921.1465587045,0.0,1.0
2025-08-29,40.89,41.22,40.11,41.06,85170,40.4316653322658,40.7579663730985,39.6604083266613,40.5997598078463,86135.4898785425,0.0,1.0
2025-09-02,40.37,40.5,40.075,40.35,44087,39.9174939951962,40.0460368294636,39.6258006405124,39.8977181745396,44586.771659919,0.0,1.0
2025-09-03,40.35,40.75,40.01,40.28,77881,39.8977181745396,40.2932345876701,39.5615292233787,39.8285028022418,78763.8615384616,0.0,1.0
2025-09-04,41.02,41.1,40.18,40.55,63612,40.5602081665332,40.6393114491593,39.7296236989592,40.0954763811049,64333.1076923077,0.0,1.0
2025-09-05,40.56,41.44,40.24,41.21,40426,40.1053642914331,40.9755004003203,39.7889511609287,40.7480784627702,40884.2704453442,0.0,1.0
2025-09-08,40.53,40.785,39.82,40.71,34633,40.0757005604484,40.3278422738191,39.3736589271417,40.2536829463571,35025.6008097166,0.0,1.0
2025-09-09,40.13,40.76,39.92,40.6,62236,39.6801841473179,40.3031224979984,39.4725380304243,40.1449159327462,62941.5093117408,0.0,1.0
2025-09-10,40.1,40.385,39.935,40.07,44801,39.6505204163331,39.9323258606886,39.4873698959167,39.6208566853483,45308.8655870445,0.0,1.0
2025-09-11,40.68,40.77,39.975,40.19,58524,40.2240192153723,40.3130104083267,39.5269215372298,39.7395116092874,59187.4299595142,0.0,1.0
2025-09-12,40.43,40.74,39.9861,40.74,42357,39.9768214571657,40.2833466773419,39.5378971176942,40.2833466773419,42837.1603238867,0.0,1.0
2025-09-15,40.26,40.75,40.05,40.36,42741,39.8087269815853,40.2932345876701,39.6010808646918,39.9076060848679,43225.5133603239,0.0,1.0
2025-09-16,39.8,40.25,39.575,40.17,53915,39.3538831064852,39.798839071257,39.1314051240993,39.7197357886309,54526.1821862348,0.0,1.0
2025-09-17,39.82,41.05,39.5,40.05,79350,39.3736589271417,40.589871897518,39.0572457966373,39.6010808646918,80249.5141700405,0.0,1.0
2025-09-18,41.52,41.53,40.11,40.11,48914,41.0546036829464,41.0644915932746,39.6604083266613,39.6604083266613,49468.4906882591,0.0,1.0
2025-09-19,40.22,41.74,40.08,41.33,193901,39.7691753402722,41.2721377101681,39.6307445956765,40.8667333867094,196099.068016194,0.0,1.0
2025-09-22,39.65,40.345,39.38,40.21,69812,39.2055644515612,39.8927742193755,38.9385908726982,39.759287429944,70603.3910931175,0.0,1.0
2025-09-23,39.52,40.445,39.47,39.82,57546,39.0770216172938,39.9916533226581,39.0275820656525,39.3736589271417,58198.3433198381,0.0,1.0
2025-09-24,39.29,40.08,39.1,39.51,41081,38.8495996797438,39.6307445956765,38.6617293835068,39.0671337069656,41546.6955465587,0.0,1.0
2025-09-25,38.97,39.385,38.77,39.19,50929,38.5331865492394,38.9435348278623,38.3354283426741,38.7507205764612,51506.3327935222,0.0,1.0
2025-09-26,39.77,39.79,38.86,39.09,136122,39.3242193755004,39.3439951961569,38.4244195356285,38.6518414731785,137665.08340081,0.0,1.0
2025-09-29,38.72,39.84,38.64,39.84,60741,38.2859887910328,39.3934347477982,38.2068855084067,39.3934347477982,61429.5619433199,0.0,1.0
2025-09-30,38.59,39.02,38.08,38.72,43427,38.1574459567654,38.5826261008807,37.653162530024,38.2859887910328,43919.2898785425,0.0,1.0
2025-10-01,38.17,38.415,37.8878,38.25,53504,37.7421537229784,37.9844075260208,37.4631168935148,37.8212570056045,54110.5230769231,0.0,1.0
2025-10-02,37.9,38.1,37.5,38.05,60790,37.4751801441153,37.6729383506805,37.0796637309848,37.6234987990392,61479.1174089069,0.0,1.0
2025-10-03,38.36,38.72,37.975,38.08,117421,37.9300240192154,38.2859887910328,37.5493394715773,37.653162530024,118752.088259109,0.0,1.0
2025-10-06,39.2,39.265,38.32,38.81,61369,38.7606084867894,38.8248799039231,37.8904723779023,38.3749799839872,62064.68097166,0.0,1.0
2025-10-07,38.56,39.535,38.46,39.32,41289,38.1277822257806,39.0918534827862,38.028903122498,38.8792634107286,41757.0534412956,0.0,1.0
2025-10-08,38.46,38.9,38.315,38.82,38313,38.028903122498,38.4639711769415,37.8855284227382,38.3848678943155,38747.3174089069,0.0,1.0
2025-10-09,37.53,39.365,37.445,38.26,116993,37.1093274619696,38.9237590072058,37.0252802241793,37.8311449159327,118319.236437247,0.0,1.0
2025-10-10,36.46,38.065,36.4,37.55,166654,36.0513210568455,37.6383306645316,35.9919935948759,37.1291032826261,168543.1951417,0.0,1.0
2025-10-13,37.01,37.17,36.26,37.17,104083,36.5951561248999,36.7533626901521,35.8535628502802,36.7533626901521,105262.888259109,0.0,1.0
2025-10-14,38.38,38.39,36.81,36.81,156931,37.9497998398719,37.9596877502002,36.3973979183347,36.3973979183347,158709.974898785,0.0,1.0
2025-10-15,37.05,38.335,36.68,37.95,68644,37.05,38.335,36.68,37.95,68644,0.42,1.0
2025-10-16,35.445,37.02,35.0,37.02,97160,35.445,37.02,35.0,37.02,97160,0.0,1.0
2025-10-17,35.69,36.065,35.43,35.51,76759,35.69,36.065,35.43,35.51,76759,0.0,1.0
2025-10-20,36.79,36.81,35.5,35.92,61718,36.79,36.81,35.5,35.92,61718,0.0,1.0
2025-10-21,36.98,37.1399,36.65,36.67,47170,36.98,37.1399,36.65,36.67,47170,0.0,1.0
2025-10-22,37.11,37.5,36.9,37.08,46385,37.11,37.5,36.9,37.08,46385,0.0,1.0
2025-10-23,36.69,37.06,36.62,37.04,38494,36.69,37.06,36.62,37.04,38494,0.0,1.0
2025-10-24,37.65,37.72,36.83,37.05,51201,37.65,37.72,36.83,37.05,51201,0.0,1.0
2025-10-27,37.13,37.72,37.13,37.66,56775,37.13,37.72,37.13,37.66,56775,0.0,1.0
2025-10-28,37.71,38.96,37.01,38.17,118420,37.71,38.96,37.01,38.17,118420,0.0,1.0
2025-10-29,38.81,39.72,37.06,37.35,148819,38.81,39.72,37.06,37.35,148819,0.0,1.0
2025-10-30,38.79,39.8874,38.4001,38.69,88490,38.79,39.8874,38.4001,38.69,88490,0.0,1.0
2025-10-31,38.15,38.73,37.78,38.73,95212,38.15,38.73,37.78,38.73,95212,0.0,1.0
2025-11-03,38.49,38.5,37.785,38.12,44160,38.49,38.5,37.785,38.12,44160,0.0,1.0
2025-11-04,38.25,38.7771,37.955,38.3,65714,38.25,38.7771,37.955,38.3,65714,0.0,1.0
2025-11-05,39.2,39.35,38.42,38.42,51593,39.2,39.35,38.42,38.42,51593,0.0,1.0
2025-11-06,38.56,39.0,38.44,38.96,59303,38.56,39.0,38.44,38.96,59303,0.0,1.0
2025-11-07,38.83,38.85,38.3101,38.4,52594,38.83,38.85,38.3101,38.4,52594,0.0,1.0
2025-11-10,38.84,39.33,38.55,39.08,48438,38.84,39.33,38.55,39.08,48438,0.0,1.0
2025-11-11,39.22,39.32,38.38,38.78,37986,39.22,39.32,38.38,38.78,37986,0.0,1.0
2025-11-12,39.25,39.86,38.5902,39.17,58975,39.25,39.86,38.5902,39.17,58975,0.0,1.0
2025-11-13,39.43,39.63,39.17,39.19,66209,39.43,39.63,39.17,39.19,66209,0.0,1.0
2025-11-14,39.46,39.9,38.76,39.31,54568,39.46,39.9,38.76,39.31,54568,0.0,1.0
2025-11-17,38.34,39.7,38.1,39.37,65028,38.34,39.7,38.1,39.37,65028,0.0,1.0
2025-11-18,38.17,38.95,38.17,38.29,37160,38.17,38.95,38.17,38.29,37160,0.0,1.0
2025-11-19,38.44,38.47,37.87,38.09,54308,38.44,38.47,37.87,38.09,54308,0.0,1.0
2025-11-20,38.23,39.32,38.05,38.91,44480,38.23,39.32,38.05,38.91,44480,0.0,1.0
2025-11-21,39.91,40.135,38.18,38.35,92341,39.91,40.135,38.18,38.35,92341,0.0,1.0
2025-11-24,40.03,40.12,39.31,39.81,85265,40.03,40.12,39.31,39.81,85265,0.0,1.0
2025-11-25,41.55,41.595,39.86,40.33,71387,41.55,41.595,39.86,40.33,71387,0.0,1.0
2025-11-26,40.54,41.52,40.22,41.28,153627,40.54,41.52,40.22,41.28,153627,0.0,1.0