date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-07-11,25.75,25.75,25.75,25.75,434,3.11480175085822,3.11480175085822,3.11480175085822,3.11480175085822,3587.86879355029,0.0,1.0
1997-07-14,26.25,26.25,26.25,26.25,260,3.17528333825352,3.17528333825352,3.17528333825352,3.17528333825352,2149.41448461538,0.0,1.0
1997-07-15,26.25,26.25,26.25,26.25,0,3.17528333825352,3.17528333825352,3.17528333825352,3.17528333825352,0,0.0,1.0
1997-07-16,25.25,26.25,25.25,25.25,1070,3.05432016346291,3.17528333825352,3.05432016346291,3.05432016346291,8845.66730207099,0.0,1.0
1997-07-17,26.25,26.25,25.25,25.25,954,3.17528333825352,3.17528333825352,3.05432016346291,3.05432016346291,7886.69776278106,0.0,1.0
1997-07-18,26.25,26.25,26.25,26.25,0,3.17528333825352,3.17528333825352,3.17528333825352,3.17528333825352,0,0.0,1.0
1997-07-21,26.0,26.0,24.88,25.0,4684,3.14504254455587,3.14504254455587,3.00956378879039,3.02407936976526,38722.5286382248,0.0,1.0
1997-07-22,26.0,26.0,26.0,26.0,0,3.14504254455587,3.14504254455587,3.14504254455587,3.14504254455587,0,0.0,1.0
1997-07-23,26.0,26.0,26.0,26.0,0,3.14504254455587,3.14504254455587,3.14504254455587,3.14504254455587,0,0.0,1.0
1997-07-24,26.0,26.0,26.0,26.0,29,3.14504254455587,3.14504254455587,3.14504254455587,3.14504254455587,239.742384822485,0.0,1.0
1997-07-25,26.0,26.0,26.0,26.0,0,3.14504254455587,3.14504254455587,3.14504254455587,3.14504254455587,0,0.0,1.0
1997-07-28,26.0,26.0,26.0,26.0,0,3.14504254455587,3.14504254455587,3.14504254455587,3.14504254455587,0,0.0,1.0
1997-07-29,24.88,24.88,24.88,24.88,29,3.00956378879039,3.00956378879039,3.00956378879039,3.00956378879039,239.742384822484,0.0,1.0
1997-07-30,24.88,26.25,24.88,26.25,347,3.00956378879039,3.17528333825352,3.00956378879039,3.17528333825352,2868.64163908283,0.0,1.0
1997-07-31,24.88,26.25,24.88,26.25,347,3.00956378879039,3.17528333825352,3.00956378879039,3.17528333825352,2868.64163908283,0.0,1.0
1997-08-01,24.88,24.88,24.88,24.88,0,3.00956378879039,3.00956378879039,3.00956378879039,3.00956378879039,0,0.0,1.0
1997-08-04,24.88,24.88,24.88,24.88,0,3.00956378879039,3.00956378879039,3.00956378879039,3.00956378879039,0,0.0,1.0
1997-08-05,25.5,26.13,25.0,26.13,809,3.08456095716057,3.16076775727865,3.02407936976526,3.16076775727865,6687.98583866861,0.0,1.0
1997-08-06,25.5,25.5,25.5,25.5,0,3.08456095716057,3.08456095716057,3.08456095716057,3.08456095716057,0,0.0,1.0
1997-08-07,25.5,25.75,25.5,25.75,578,3.08456095716057,3.11480175085822,3.08456095716057,3.11480175085822,4778.31373887572,0.0,1.0
1997-08-08,25.0,25.0,25.0,25.0,578,3.02407936976526,3.02407936976526,3.02407936976526,3.02407936976526,4778.31373887573,0.0,1.0
1997-08-11,25.0,25.0,25.0,25.0,29,3.02407936976526,3.02407936976526,3.02407936976526,3.02407936976526,239.742384822485,0.0,1.0
1997-08-12,25.0,25.0,25.0,25.0,347,3.02407936976526,3.02407936976526,3.02407936976526,3.02407936976526,2868.64163908283,0.0,1.0
1997-08-13,25.13,25.13,25.0,25.13,4915,3.03980458248804,3.03980458248804,3.02407936976526,3.03980458248804,40632.2007380177,0.0,1.0
1997-08-14,25.75,25.75,25.75,25.75,29,3.11480175085822,3.11480175085822,3.11480175085822,3.11480175085822,239.742384822485,0.0,1.0
1997-08-15,25.5,25.75,25.25,25.25,147358,3.08456095716057,3.11480175085822,3.05432016346291,3.05432016346291,1218205.46009213,0.0,1.0
1997-08-18,25.5,25.5,25.5,25.5,0,3.08456095716057,3.08456095716057,3.08456095716057,3.08456095716057,0,0.0,1.0
1997-08-19,25.25,25.5,25.25,25.25,1388,3.05432016346291,3.08456095716057,3.05432016346291,3.05432016346291,11474.5665563313,0.0,1.0
1997-08-20,25.25,25.25,25.25,25.25,0,3.05432016346291,3.05432016346291,3.05432016346291,3.05432016346291,0,0.0,1.0
1997-08-21,25.25,25.25,25.25,25.25,0,3.05432016346291,3.05432016346291,3.05432016346291,3.05432016346291,0,0.0,1.0
1997-08-22,25.0,25.0,25.0,25.0,491,3.02407936976526,3.02407936976526,3.02407936976526,3.02407936976526,4059.08658440828,0.0,1.0
1997-08-25,24.75,24.75,24.75,24.75,116,2.99383857606761,2.99383857606761,2.99383857606761,2.99383857606761,958.969539289938,0.0,1.0
1997-08-26,24.75,24.75,24.75,24.75,0,2.99383857606761,2.99383857606761,2.99383857606761,2.99383857606761,0,0.0,1.0
1997-08-27,24.75,24.75,24.75,24.75,0,2.99383857606761,2.99383857606761,2.99383857606761,2.99383857606761,0,0.0,1.0
1997-08-28,24.75,24.75,24.75,24.75,0,2.99383857606761,2.99383857606761,2.99383857606761,2.99383857606761,0,0.0,1.0
1997-08-29,24.75,25.0,24.75,24.88,896,2.99383857606761,3.02407936976526,2.99383857606761,3.00956378879039,7407.21299313607,0.0,1.0
1997-09-02,24.75,24.75,24.75,24.75,116,2.99383857606761,2.99383857606761,2.99383857606761,2.99383857606761,958.969539289938,0.0,1.0
1997-09-03,24.75,24.75,24.75,24.75,0,3.00956378879039,3.00956378879039,3.00956378879039,3.00956378879039,0,0.13,1.0
1997-09-04,24.75,24.75,24.75,24.75,0,3.00956378879039,3.00956378879039,3.00956378879039,3.00956378879039,0,0.0,1.0
1997-09-05,24.75,24.75,24.75,24.75,896,3.00956378879039,3.00956378879039,3.00956378879039,3.00956378879039,7368.50970981181,0.0,1.0
1997-09-08,24.75,24.75,24.75,24.75,7199,3.00956378879039,3.00956378879039,3.00956378879039,3.00956378879039,59203.0149564009,0.0,1.0
1997-09-09,24.75,24.75,24.75,24.75,0,3.00956378879039,3.00956378879039,3.00956378879039,3.00956378879039,0,0.0,1.0
1997-09-10,24.75,24.75,24.75,24.75,0,3.00956378879039,3.00956378879039,3.00956378879039,3.00956378879039,0,0.0,1.0
1997-09-11,24.75,24.75,24.75,24.75,173,3.00956378879039,3.00956378879039,3.00956378879039,3.00956378879039,1422.71448638107,0.0,1.0
1997-09-12,24.75,24.75,24.75,24.75,173,3.00956378879039,3.00956378879039,3.00956378879039,3.00956378879039,1422.71448638107,0.0,1.0
1997-09-15,25.5,25.5,25.5,25.5,173,3.10076269148101,3.10076269148101,3.10076269148101,3.10076269148101,1422.71448638107,0.0,1.0
1997-09-16,25.5,26.0,25.5,26.0,578,3.10076269148101,3.16156195994142,3.10076269148101,3.16156195994142,4753.34666548127,0.0,1.0
1997-09-17,25.25,25.25,25.25,25.25,116,3.0703630572508,3.0703630572508,3.0703630572508,3.0703630572508,953.958846359565,0.0,1.0
1997-09-18,25.0,25.25,25.0,25.25,954,3.03996342302059,3.0703630572508,3.03996342302059,3.0703630572508,7845.48913299161,0.0,1.0
1997-09-19,25.0,25.5,25.0,25.5,182455,3.03996342302059,3.10076269148101,3.03996342302059,3.10076269148101,1500470.35614254,0.0,1.0
1997-09-22,25.5,25.5,25.0,25.0,11824,3.10076269148101,3.10076269148101,3.03996342302059,3.03996342302059,97238.0120634093,0.0,1.0
1997-09-23,25.25,25.5,25.0,25.13,1272,3.0703630572508,3.10076269148101,3.03996342302059,3.0557712328203,10460.6521773221,0.0,1.0
1997-09-24,25.25,25.25,25.25,25.25,0,3.0703630572508,3.0703630572508,3.0703630572508,3.0703630572508,0,0.0,1.0
1997-09-25,25.25,25.5,25.0,25.13,0,3.0703630572508,3.10076269148101,3.03996342302059,3.0557712328203,0,0.0,1.0
1997-09-26,25.0,25.0,25.0,25.0,1995,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,16406.4474007529,0.0,1.0
1997-09-29,25.0,25.13,25.0,25.0,14455,3.03996342302059,3.0557712328203,3.03996342302059,3.03996342302059,118874.785552824,0.0,1.0
1997-09-30,25.0,25.0,25.0,25.0,578,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,4753.34666548129,0.0,1.0
1997-10-01,25.0,25.0,25.0,25.0,116,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,953.958846359566,0.0,1.0
1997-10-02,25.0,25.0,25.0,25.0,116,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,953.958846359566,0.0,1.0
1997-10-03,25.0,25.0,25.0,25.0,260,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,2138.18362115075,0.0,1.0
1997-10-06,25.0,25.0,25.0,25.0,578,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,4753.34666548129,0.0,1.0
1997-10-07,25.38,25.38,25.25,25.38,636,3.08617086705051,3.08617086705051,3.0703630572508,3.08617086705051,5230.32608866106,0.0,1.0
1997-10-08,25.25,25.25,25.25,25.25,4394,3.0703630572508,3.0703630572508,3.0703630572508,3.0703630572508,36135.3031974477,0.0,1.0
1997-10-09,25.0,25.0,25.0,25.0,434,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,3569.1218906901,0.0,1.0
1997-10-10,25.0,25.0,25.0,25.0,0,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,0,0.0,1.0
1997-10-13,25.0,25.0,25.0,25.0,0,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,0,0.0,1.0
1997-10-14,25.5,25.5,25.0,25.0,1850,3.10076269148101,3.10076269148101,3.03996342302059,3.03996342302059,15213.9988428034,0.0,1.0
1997-10-15,25.0,25.0,25.0,25.0,173,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,1422.71448638108,0.0,1.0
1997-10-16,25.0,25.0,25.0,25.0,0,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,0,0.0,1.0
1997-10-17,25.5,25.5,25.13,25.13,6881,3.10076269148101,3.10076269148101,3.0557712328203,3.0557712328203,56587.8519120703,0.0,1.0
1997-10-20,25.5,25.5,25.5,25.5,0,3.10076269148101,3.10076269148101,3.10076269148101,3.10076269148101,0,0.0,1.0
1997-10-21,25.5,25.5,25.5,25.5,0,3.10076269148101,3.10076269148101,3.10076269148101,3.10076269148101,0,0.0,1.0
1997-10-22,25.5,25.5,25.5,25.5,0,3.10076269148101,3.10076269148101,3.10076269148101,3.10076269148101,0,0.0,1.0
1997-10-23,25.13,25.13,25.13,25.13,1532,3.0557712328203,3.0557712328203,3.0557712328203,3.0557712328203,12598.8357984729,0.0,1.0
1997-10-24,25.13,25.13,25.13,25.13,0,3.0557712328203,3.0557712328203,3.0557712328203,3.0557712328203,0,0.0,1.0
1997-10-27,25.0,25.0,25.0,25.0,2371,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,19498.5898682632,0.0,1.0
1997-10-28,25.0,25.0,25.0,25.0,116,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,953.958846359566,0.0,1.0
1997-10-29,25.0,25.0,25.0,25.0,0,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,0,0.0,1.0
1997-10-30,25.0,25.0,25.0,25.0,434,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,3569.1218906901,0.0,1.0
1997-10-31,25.0,25.0,25.0,25.0,1214,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,9983.67275414236,0.0,1.0
1997-11-03,25.0,25.0,25.0,25.0,0,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,0,0.0,1.0
1997-11-04,25.0,25.25,25.0,25.25,5840,3.03996342302059,3.0703630572508,3.03996342302059,3.0703630572508,48026.8936443092,0.0,1.0
1997-11-05,25.0,25.0,25.0,25.0,0,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,0,0.0,1.0
1997-11-06,25.0,25.0,25.0,25.0,3180,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,26151.6304433054,0.0,1.0
1997-11-07,25.0,25.25,25.0,25.25,13501,3.03996342302059,3.0703630572508,3.03996342302059,3.0703630572508,111029.296419832,0.0,1.0
1997-11-10,25.25,25.25,25.25,25.25,4394,3.0703630572508,3.0703630572508,3.0703630572508,3.0703630572508,36135.3031974477,0.0,1.0
1997-11-11,25.25,25.25,25.25,25.25,0,3.0703630572508,3.0703630572508,3.0703630572508,3.0703630572508,0,0.0,1.0
1997-11-12,25.25,25.25,25.25,25.25,260,3.0703630572508,3.0703630572508,3.0703630572508,3.0703630572508,2138.18362115075,0.0,1.0
1997-11-13,25.25,25.25,25.25,25.25,260,3.0703630572508,3.0703630572508,3.0703630572508,3.0703630572508,2138.18362115075,0.0,1.0
1997-11-14,25.25,25.25,25.25,25.25,0,3.0703630572508,3.0703630572508,3.0703630572508,3.0703630572508,0,0.0,1.0
1997-11-17,25.25,25.25,25.25,25.25,0,3.0703630572508,3.0703630572508,3.0703630572508,3.0703630572508,0,0.0,1.0
1997-11-18,25.0,25.5,25.0,25.5,1388,3.03996342302059,3.10076269148101,3.03996342302059,3.10076269148101,11414.6110236817,0.0,1.0
1997-11-19,25.0,25.0,25.0,25.0,0,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,0,0.0,1.0
1997-11-20,25.25,25.25,25.0,25.0,260,3.0703630572508,3.0703630572508,3.03996342302059,3.03996342302059,2138.18362115075,0.0,1.0
1997-11-21,25.0,25.0,25.0,25.0,347,3.03996342302059,3.03996342302059,3.03996342302059,3.03996342302059,2853.65275592043,0.0,1.0
1997-11-24,25.25,25.25,25.25,25.25,809,3.0703630572508,3.0703630572508,3.0703630572508,3.0703630572508,6653.04057504214,0.0,1.0
1997-11-25,25.25,25.25,25.0,25.0,2168,3.0703630572508,3.0703630572508,3.03996342302059,3.03996342302059,17829.1618871339,0.0,1.0
1997-11-26,25.25,25.25,25.0,25.0,809,3.0703630572508,3.0703630572508,3.03996342302059,3.03996342302059,6653.04057504214,0.0,1.0
1997-11-28,25.25,25.25,25.25,25.25,0,3.0703630572508,3.0703630572508,3.0703630572508,3.0703630572508,0,0.0,1.0
1997-12-01,25.06,25.06,25.06,25.06,173,3.04725933523584,3.04725933523584,3.04725933523584,3.04725933523584,1422.71448638108,0.0,1.0
1997-12-02,25.0,25.06,25.0,25.06,896,3.03996342302059,3.04725933523584,3.03996342302059,3.04725933523584,7368.50970981182,0.0,1.0
1997-12-03,25.0,25.0,25.0,25.0,0,3.07157904262001,3.07157904262001,3.07157904262001,3.07157904262001,0,0.26,1.0
1997-12-04,25.13,25.13,25.0,25.0,434,3.08755125364163,3.08755125364163,3.07157904262001,3.07157904262001,3532.3850857978,0.0,1.0
1997-12-05,25.25,25.25,25.25,25.25,173,3.10229483304621,3.10229483304621,3.10229483304621,3.10229483304621,1408.07055263368,0.0,1.0
1997-12-08,25.25,25.25,25.25,25.25,0,3.10229483304621,3.10229483304621,3.10229483304621,3.10229483304621,0,0.0,1.0
1997-12-09,25.0,25.0,25.0,25.0,1214,3.07157904262001,3.07157904262001,3.07157904262001,3.07157904262001,9880.91127686296,0.0,1.0
1997-12-10,25.0,25.0,25.0,25.0,0,3.07157904262001,3.07157904262001,3.07157904262001,3.07157904262001,0,0.0,1.0
1997-12-11,25.0,25.0,25.0,25.0,1214,3.07157904262001,3.07157904262001,3.07157904262001,3.07157904262001,9880.91127686296,0.0,1.0
1997-12-12,25.0,25.0,25.0,25.0,0,3.07157904262001,3.07157904262001,3.07157904262001,3.07157904262001,0,0.0,1.0
1997-12-15,25.0,25.0,25.0,25.0,1908,3.07157904262001,3.07157904262001,3.07157904262001,3.07157904262001,15529.4717596825,0.0,1.0
1997-12-16,25.25,25.25,25.0,25.0,3122,3.10229483304621,3.10229483304621,3.07157904262001,3.07157904262001,25410.3830365454,0.0,1.0
1997-12-17,25.25,25.25,25.25,25.25,0,3.10229483304621,3.10229483304621,3.10229483304621,3.10229483304621,0,0.0,1.0
1997-12-18,24.75,25.0,24.75,25.0,1272,3.04086325219381,3.07157904262001,3.04086325219381,3.07157904262001,10352.9811731217,0.0,1.0
1997-12-19,24.75,24.75,24.75,24.75,636,3.04086325219381,3.04086325219381,3.04086325219381,3.04086325219381,5176.49058656083,0.0,1.0
1997-12-22,24.75,24.75,24.75,24.75,0,3.04086325219381,3.04086325219381,3.04086325219381,3.04086325219381,0,0.0,1.0
1997-12-23,24.75,24.75,24.75,24.75,809,3.04086325219381,3.04086325219381,3.04086325219381,3.04086325219381,6584.56113919451,0.0,1.0
1997-12-24,24.75,24.75,24.75,24.75,0,3.04086325219381,3.04086325219381,3.04086325219381,3.04086325219381,0,0.0,1.0
1997-12-26,24.75,24.75,24.75,24.75,0,3.04086325219381,3.04086325219381,3.04086325219381,3.04086325219381,0,0.0,1.0
1997-12-29,24.75,24.75,24.75,24.75,0,3.04086325219381,3.04086325219381,3.04086325219381,3.04086325219381,0,0.0,1.0
1997-12-30,24.75,25.0,24.75,24.75,12923,3.04086325219381,3.07157904262001,3.04086325219381,3.04086325219381,105182.056368122,0.0,1.0
1997-12-31,24.75,24.75,24.75,24.75,260,3.04086325219381,3.04086325219381,3.04086325219381,3.04086325219381,2116.17539702172,0.0,1.0
1998-01-02,24.75,24.75,24.75,24.75,1128,3.04086325219381,3.04086325219381,3.04086325219381,3.04086325219381,9180.94556861732,0.0,1.0
1998-01-05,25.0,25.0,24.75,24.75,4366,3.07157904262001,3.07157904262001,3.04086325219381,3.04086325219381,35535.4683976801,0.0,1.0
1998-01-06,24.75,25.0,24.75,25.0,1446,3.04086325219381,3.07157904262001,3.04086325219381,3.07157904262001,11769.1908618977,0.0,1.0
1998-01-07,24.75,25.0,24.75,24.75,2631,3.04086325219381,3.07157904262001,3.04086325219381,3.04086325219381,21414.0671906313,0.0,1.0
1998-01-08,25.0,25.0,24.75,24.75,9309,3.07157904262001,3.07157904262001,3.04086325219381,3.04086325219381,75767.21834952,0.0,1.0
1998-01-09,25.0,25.0,25.0,25.0,0,3.07157904262001,3.07157904262001,3.07157904262001,3.07157904262001,0,0.0,1.0
1998-01-12,25.0,25.0,25.0,25.0,2226,3.07157904262001,3.07157904262001,3.07157904262001,3.07157904262001,18117.7170529629,0.0,1.0
1998-01-13,25.0,25.0,25.0,25.0,0,3.07157904262001,3.07157904262001,3.07157904262001,3.07157904262001,0,0.0,1.0
1998-01-14,25.5,25.5,25.5,25.5,347,3.13301062347241,3.13301062347241,3.13301062347241,3.13301062347241,2824.28024140976,0.0,1.0
1998-01-15,25.5,25.5,25.5,25.5,0,3.13301062347241,3.13301062347241,3.13301062347241,3.13301062347241,0,0.0,1.0
1998-01-16,25.5,25.5,25.5,25.5,0,3.13301062347241,3.13301062347241,3.13301062347241,3.13301062347241,0,0.0,1.0
1998-01-20,31.0,33.5,30.0,32.25,60423,3.80875801284881,4.11591591711081,3.68589485114401,3.96233696497981,491791.023131706,0.0,1.0
1998-01-21,32.0,32.13,30.63,31.13,9627,3.93162117455361,3.94759338557523,3.76329864301803,3.82473022387043,78355.4636428005,0.0,1.0
1998-01-22,32.0,32.13,31.0,32.13,3007,3.93162117455361,3.94759338557523,3.80875801284881,3.94759338557523,24474.3823801705,0.0,1.0
1998-01-23,33.0,33.5,31.25,32.0,29720,4.05448433625841,4.11591591711081,3.83947380327501,3.93162117455361,241895.126151868,0.0,1.0
1998-01-26,35.0,35.0,34.5,34.5,1214,4.30021065966801,4.30021065966801,4.23877907881561,4.23877907881561,9880.91127686297,0.0,1.0
1998-01-27,33.13,34.0,32.5,34.0,1995,4.07045654728004,4.17734749796321,3.99305275540601,4.17734749796321,16237.5766040705,0.0,1.0
1998-01-28,34.0,34.0,32.5,32.5,2168,4.17734749796321,4.17734749796321,3.99305275540601,3.99305275540601,17645.6471567042,0.0,1.0
1998-01-29,32.75,34.0,32.75,34.0,1070,4.02376854583221,4.17734749796321,4.02376854583221,4.17734749796321,8708.87567235863,0.0,1.0
1998-01-30,35.0,35.0,33.0,33.0,7228,4.30021065966801,4.30021065966801,4.05448433625841,4.05448433625841,58829.6760372039,0.0,1.0
1998-02-02,34.5,35.25,34.5,35.0,491,4.23877907881561,4.33092645009421,4.23877907881561,4.30021065966801,3996.3158459141,0.0,1.0
1998-02-03,34.5,34.5,34.5,34.5,347,4.23877907881561,4.23877907881561,4.23877907881561,4.23877907881561,2824.28024140976,0.0,1.0
1998-02-04,34.0,34.5,34.0,34.0,6274,4.17734749796321,4.23877907881561,4.17734749796321,4.17734749796321,51064.9401573627,0.0,1.0
1998-02-05,34.5,34.5,34.5,34.5,347,4.23877907881561,4.23877907881561,4.23877907881561,4.23877907881561,2824.28024140976,0.0,1.0
1998-02-06,34.38,35.25,34.38,35.0,1850,4.22403549941104,4.33092645009421,4.22403549941104,4.30021065966801,15057.4018634238,0.0,1.0
1998-02-09,34.25,34.25,34.25,34.25,347,4.20806328838941,4.20806328838941,4.20806328838941,4.20806328838941,2824.28024140976,0.0,1.0
1998-02-10,34.5,35.0,34.25,34.5,1908,4.23877907881561,4.30021065966801,4.20806328838941,4.23877907881561,15529.4717596825,0.0,1.0
1998-02-11,34.88,35.25,34.0,34.0,7430,4.28546708026344,4.33092645009421,4.17734749796321,4.17734749796321,60473.7815379669,0.0,1.0
1998-02-12,34.25,34.88,34.25,34.88,6881,4.20806328838941,4.28546708026344,4.20806328838941,4.28546708026344,56005.3957957942,0.0,1.0
1998-02-13,34.25,34.25,34.25,34.25,116,4.20806328838941,4.20806328838941,4.20806328838941,4.20806328838941,944.139792517384,0.0,1.0
1998-02-17,34.75,34.75,34.25,34.25,1995,4.26949486924181,4.26949486924181,4.20806328838941,4.20806328838941,16237.5766040705,0.0,1.0
1998-02-18,34.5,34.75,34.25,34.75,13097,4.23877907881561,4.26949486924181,4.20806328838941,4.26949486924181,106598.266056898,0.0,1.0
1998-02-19,34.75,34.75,34.75,34.75,1128,4.26949486924181,4.26949486924181,4.26949486924181,4.26949486924181,9180.94556861733,0.0,1.0
1998-02-20,34.5,34.5,34.5,34.5,954,4.23877907881561,4.23877907881561,4.23877907881561,4.23877907881561,7764.73587984125,0.0,1.0
1998-02-23,34.69,34.69,34.69,34.69,3180,4.26212307953952,4.26212307953952,4.26212307953952,4.26212307953952,25882.4529328042,0.0,1.0
1998-02-24,34.88,34.88,34.5,34.5,5782,4.28546708026344,4.28546708026344,4.23877907881561,4.23877907881561,47060.4851753061,0.0,1.0
1998-02-25,34.88,34.88,34.88,34.88,347,4.28546708026344,4.28546708026344,4.28546708026344,4.28546708026344,2824.28024140976,0.0,1.0
1998-02-26,34.88,34.88,34.88,34.88,116,4.28546708026344,4.28546708026344,4.28546708026344,4.28546708026344,944.139792517383,0.0,1.0
1998-02-27,34.94,34.94,34.94,34.94,2226,4.29283886996572,4.29283886996572,4.29283886996572,4.29283886996572,18117.7170529629,0.0,1.0
1998-03-02,35.13,35.13,34.94,34.94,954,4.31618287068964,4.31618287068964,4.29283886996572,4.29283886996572,7764.73587984124,0.0,1.0
1998-03-03,35.13,35.13,35.13,35.13,0,4.3382982397965,4.3382982397965,4.3382982397965,4.3382982397965,0,0.18,1.0
1998-03-04,34.75,34.75,34.75,34.75,260,4.29137101716278,4.29137101716278,4.29137101716278,4.29137101716278,2105.38775693495,0.0,1.0
1998-03-05,33.88,35.13,33.88,34.63,6881,4.18393237586978,4.3382982397965,4.18393237586978,4.27655189422581,55719.8967518054,0.0,1.0
1998-03-06,34.25,34.25,33.88,33.88,6621,4.22962467159209,4.22962467159209,4.18393237586978,4.18393237586978,53614.5089948704,0.0,1.0
1998-03-09,34.0,34.13,33.88,33.88,8384,4.19875149880675,4.21480554865513,4.18393237586978,4.18393237586978,67890.6575159331,0.0,1.0
1998-03-10,34.38,34.38,33.75,33.75,1764,4.24567872144047,4.24567872144047,4.1678783260214,4.1678783260214,14284.2461662817,0.0,1.0
1998-03-11,34.38,34.38,34.38,34.38,0,4.24567872144047,4.24567872144047,4.24567872144047,4.24567872144047,0,0.0,1.0
1998-03-12,34.06,34.06,34.0,34.0,954,4.20616106027523,4.20616106027523,4.19875149880675,4.19875149880675,7725.15353890747,0.0,1.0
1998-03-13,34.06,34.06,34.06,34.06,0,4.20616106027523,4.20616106027523,4.20616106027523,4.20616106027523,0,0.0,1.0
1998-03-16,34.0,34.0,33.63,33.63,896,4.19875149880675,4.19875149880675,4.15305920308444,4.15305920308444,7255.49011620659,0.0,1.0
1998-03-17,33.88,33.88,33.63,33.75,1128,4.18393237586978,4.18393237586978,4.15305920308444,4.1678783260214,9134.1438070101,0.0,1.0
1998-03-18,34.06,34.06,34.06,34.06,260,4.20616106027523,4.20616106027523,4.20616106027523,4.20616106027523,2105.38775693495,0.0,1.0
1998-03-19,34.38,34.5,34.38,34.5,636,4.24567872144047,4.26049784437743,4.24567872144047,4.26049784437743,5150.10235927165,0.0,1.0
1998-03-20,33.75,33.75,33.75,33.75,260,4.1678783260214,4.1678783260214,4.1678783260214,4.1678783260214,2105.38775693495,0.0,1.0
1998-03-23,34.25,34.25,33.75,33.75,4076,4.22962467159209,4.22962467159209,4.1678783260214,4.1678783260214,33006.0019125648,0.0,1.0
1998-03-24,33.5,33.5,33.5,33.5,173,4.13700515323606,4.13700515323606,4.13700515323606,4.13700515323606,1400.89262288364,0.0,1.0
1998-03-25,33.5,33.5,33.5,33.5,0,4.13700515323606,4.13700515323606,4.13700515323606,4.13700515323606,0,0.0,1.0
1998-03-26,34.25,34.25,33.5,33.5,1446,4.22962467159209,4.22962467159209,4.13700515323606,4.13700515323606,11709.1949866459,0.0,1.0
1998-03-27,33.5,33.5,33.5,33.5,116,4.13700515323606,4.13700515323606,4.13700515323606,4.13700515323606,939.326845401747,0.0,1.0
1998-03-30,34.75,34.75,33.5,33.5,2226,4.29137101716278,4.29137101716278,4.13700515323606,4.13700515323606,18025.3582574508,0.0,1.0
1998-03-31,34.25,34.5,34.25,34.5,578,4.22962467159209,4.26049784437743,4.22962467159209,4.26049784437743,4680.43893657078,0.0,1.0
1998-04-01,34.75,34.75,34.25,34.25,2862,4.29137101716278,4.29137101716278,4.22962467159209,4.22962467159209,23175.4606167224,0.0,1.0
1998-04-02,34.75,34.75,34.75,34.75,0,4.29137101716278,4.29137101716278,4.29137101716278,4.29137101716278,0,0.0,1.0
1998-04-03,34.63,34.75,34.5,34.75,1128,4.27655189422581,4.29137101716278,4.26049784437743,4.29137101716278,9134.1438070101,0.0,1.0
1998-04-06,34.5,34.75,34.38,34.75,809,4.26049784437743,4.29137101716278,4.24567872144047,4.29137101716278,6550.9949821553,0.0,1.0
1998-04-07,33.75,34.5,33.75,34.38,1070,4.1678783260214,4.26049784437743,4.1678783260214,4.24567872144047,8664.48038430923,0.0,1.0
1998-04-08,34.0,34.25,34.0,34.0,2313,4.19875149880675,4.22962467159209,4.19875149880675,4.19875149880675,18729.8533915021,0.0,1.0
1998-04-09,33.5,34.0,33.5,33.88,4047,4.13700515323606,4.19875149880675,4.13700515323606,4.18393237586978,32771.1702012144,0.0,1.0
1998-04-13,33.25,34.0,33.25,33.5,3758,4.10613198045071,4.19875149880675,4.10613198045071,4.13700515323606,30430.9507329291,0.0,1.0
1998-04-14,33.75,33.75,33.75,33.75,347,4.1678783260214,4.1678783260214,4.1678783260214,4.1678783260214,2809.88289098626,0.0,1.0
1998-04-15,33.75,33.75,33.75,33.75,1446,4.1678783260214,4.1678783260214,4.1678783260214,4.1678783260214,11709.1949866459,0.0,1.0
1998-04-16,34.0,34.0,33.75,33.75,1908,4.19875149880675,4.19875149880675,4.1678783260214,4.1678783260214,15450.3070778149,0.0,1.0
1998-04-17,33.25,33.25,33.25,33.25,173,4.10613198045071,4.10613198045071,4.10613198045071,4.10613198045071,1400.89262288364,0.0,1.0
1998-04-20,33.25,34.0,33.25,34.0,578,4.10613198045071,4.19875149880675,4.10613198045071,4.19875149880675,4680.43893657078,0.0,1.0
1998-04-21,33.75,33.75,33.25,33.75,5522,4.1678783260214,4.1678783260214,4.10613198045071,4.1678783260214,44715.1968992108,0.0,1.0
1998-04-22,33.75,33.75,33.75,33.75,0,4.1678783260214,4.1678783260214,4.1678783260214,4.1678783260214,0,0.0,1.0
1998-04-23,34.0,34.0,34.0,34.0,29,4.19875149880675,4.19875149880675,4.19875149880675,4.19875149880675,234.831711350437,0.0,1.0
1998-04-24,32.0,33.25,32.0,33.25,6736,3.951766116524,4.10613198045071,3.951766116524,4.10613198045071,54545.7381950531,0.0,1.0
1998-04-27,32.5,32.5,30.81,32.0,7546,4.01351246209468,4.01351246209468,3.80480981406576,3.951766116524,61104.8308224275,0.0,1.0
1998-04-28,30.25,32.0,30.0,32.0,3585,3.73565390702659,3.951766116524,3.70478073424125,3.951766116524,29030.0581100454,0.0,1.0
1998-04-29,30.0,30.0,30.0,30.0,173,3.70478073424125,3.70478073424125,3.70478073424125,3.70478073424125,1400.89262288364,0.0,1.0
1998-04-30,32.5,32.5,31.25,31.25,1995,4.01351246209468,4.01351246209468,3.85914659816796,3.85914659816796,16154.8022118663,0.0,1.0
1998-05-01,32.5,32.5,32.5,32.5,0,4.01351246209468,4.01351246209468,4.01351246209468,4.01351246209468,0,0.0,1.0
1998-05-04,32.5,32.5,32.5,32.5,0,4.01351246209468,4.01351246209468,4.01351246209468,4.01351246209468,0,0.0,1.0
1998-05-05,31.5,32.5,31.5,32.5,1532,3.89001977095331,4.01351246209468,3.89001977095331,4.01351246209468,12405.5924754782,0.0,1.0
1998-05-06,31.5,31.5,31.5,31.5,0,3.89001977095331,3.89001977095331,3.89001977095331,3.89001977095331,0,0.0,1.0
1998-05-07,32.25,32.25,30.0,31.5,3585,3.98263928930934,3.98263928930934,3.70478073424125,3.89001977095331,29030.0581100454,0.0,1.0
1998-05-08,30.25,32.0,30.25,32.0,10350,3.73565390702659,3.951766116524,3.73565390702659,3.951766116524,83810.628016449,0.0,1.0
1998-05-11,30.25,30.25,30.25,30.25,0,3.73565390702659,3.73565390702659,3.73565390702659,3.73565390702659,0,0.0,1.0
1998-05-12,30.38,30.38,30.38,30.38,2226,3.75170795687497,3.75170795687497,3.75170795687497,3.75170795687497,18025.3582574508,0.0,1.0
1998-05-13,30.63,30.63,30.5,30.5,491,3.78258112966031,3.78258112966031,3.76652707981193,3.76652707981193,3975.94380251947,0.0,1.0
1998-05-14,30.63,30.63,30.63,30.63,0,3.78258112966031,3.78258112966031,3.78258112966031,3.78258112966031,0,0.0,1.0
1998-05-15,31.0,31.0,31.0,31.0,5002,3.82827342538262,3.82827342538262,3.82827342538262,3.82827342538262,40504.4213853409,0.0,1.0
1998-05-18,30.63,30.63,30.5,30.5,1214,3.78258112966031,3.78258112966031,3.76652707981193,3.76652707981193,9830.54129584243,0.0,1.0
1998-05-19,30.5,30.5,30.5,30.5,173,3.76652707981193,3.76652707981193,3.76652707981193,3.76652707981193,1400.89262288364,0.0,1.0
1998-05-20,30.13,30.5,30.13,30.5,11824,3.72083478408962,3.76652707981193,3.72083478408962,3.76652707981193,95746.5570692265,0.0,1.0
1998-05-21,30.13,30.13,30.13,30.13,0,3.72083478408962,3.72083478408962,3.72083478408962,3.72083478408962,0,0.0,1.0
1998-05-22,31.0,31.0,31.0,31.0,116,3.82827342538262,3.82827342538262,3.82827342538262,3.82827342538262,939.326845401748,0.0,1.0
1998-05-26,31.0,31.0,31.0,31.0,0,3.82827342538262,3.82827342538262,3.82827342538262,3.82827342538262,0,0.0,1.0
1998-05-27,30.75,30.75,30.0,30.0,3007,3.79740025259728,3.79740025259728,3.70478073424125,3.70478073424125,24349.6191734746,0.0,1.0
1998-05-28,31.5,31.5,30.0,30.5,636,3.89001977095331,3.89001977095331,3.70478073424125,3.76652707981193,5150.10235927165,0.0,1.0
1998-05-29,30.25,30.25,30.25,30.25,173,3.73565390702659,3.73565390702659,3.73565390702659,3.73565390702659,1400.89262288364,0.0,1.0
1998-06-01,30.25,30.5,30.13,30.5,2082,3.73565390702659,3.76652707981193,3.72083478408962,3.76652707981193,16859.2973459176,0.0,1.0
1998-06-02,30.5,30.5,30.5,30.5,260,3.76652707981193,3.76652707981193,3.76652707981193,3.76652707981193,2105.38775693495,0.0,1.0
1998-06-03,30.63,30.63,30.63,30.63,29,3.80480981406576,3.80480981406576,3.80480981406576,3.80480981406576,233.459763669714,0.18,1.0
1998-06-04,30.31,30.31,30.31,30.31,29,3.76505992374578,3.76505992374578,3.76505992374578,3.76505992374578,233.459763669714,0.0,1.0
1998-06-05,30.31,30.31,30.31,30.31,0,3.76505992374578,3.76505992374578,3.76505992374578,3.76505992374578,0,0.0,1.0
1998-06-08,30.06,30.06,30.06,30.06,116,3.73400532193329,3.73400532193329,3.73400532193329,3.73400532193329,933.839054678856,0.0,1.0
1998-06-09,30.13,30.13,30.13,30.13,29,3.74270061044079,3.74270061044079,3.74270061044079,3.74270061044079,233.459763669714,0.0,1.0
1998-06-10,30.5,30.75,30.13,30.13,2631,3.78866142112327,3.81971602293575,3.74270061044079,3.74270061044079,21180.4358005178,0.0,1.0
1998-06-11,30.0,30.13,30.0,30.13,2082,3.7265522174983,3.74270061044079,3.7265522174983,3.74270061044079,16760.8009641498,0.0,1.0
1998-06-12,30.0,30.0,30.0,30.0,0,3.7265522174983,3.7265522174983,3.7265522174983,3.7265522174983,0,0.0,1.0
1998-06-15,30.0,30.06,30.0,30.06,578,3.7265522174983,3.73400532193329,3.7265522174983,3.73400532193329,4653.09460003774,0.0,1.0
1998-06-16,30.75,30.75,30.75,30.75,116,3.81971602293575,3.81971602293575,3.81971602293575,3.81971602293575,933.839054678856,0.0,1.0
1998-06-17,30.75,30.75,30.75,30.75,0,3.81971602293575,3.81971602293575,3.81971602293575,3.81971602293575,0,0.0,1.0
1998-06-18,30.75,30.75,30.75,30.75,0,3.81971602293575,3.81971602293575,3.81971602293575,3.81971602293575,0,0.0,1.0
1998-06-19,30.25,30.25,30.25,30.25,809,3.75760681931078,3.75760681931078,3.75760681931078,3.75760681931078,6512.72237271719,0.0,1.0
1998-06-22,30.0,30.38,30.0,30.38,2631,3.7265522174983,3.77375521225327,3.7265522174983,3.77375521225327,21180.4358005178,0.0,1.0
1998-06-23,30.0,30.0,30.0,30.0,0,3.7265522174983,3.7265522174983,3.7265522174983,3.7265522174983,0,0.0,1.0
1998-06-24,31.0,31.0,30.13,30.13,173,3.85077062474824,3.85077062474824,3.74270061044079,3.74270061044079,1392.70824534002,0.0,1.0
1998-06-25,31.0,31.0,31.0,31.0,0,3.85077062474824,3.85077062474824,3.85077062474824,3.85077062474824,0,0.0,1.0
1998-06-26,31.0,31.0,31.0,31.0,0,3.85077062474824,3.85077062474824,3.85077062474824,3.85077062474824,0,0.0,1.0
1998-06-29,30.25,30.25,30.0,30.06,1070,3.75760681931078,3.75760681931078,3.7265522174983,3.73400532193329,8613.86024574462,0.0,1.0
1998-06-30,30.06,30.06,30.06,30.06,116,3.73400532193329,3.73400532193329,3.73400532193329,3.73400532193329,933.839054678856,0.0,1.0
1998-07-01,30.06,30.06,30.06,30.06,0,3.73400532193329,3.73400532193329,3.73400532193329,3.73400532193329,0,0.0,1.0
1998-07-02,30.06,30.06,30.06,30.06,0,3.73400532193329,3.73400532193329,3.73400532193329,3.73400532193329,0,0.0,1.0
1998-07-06,30.13,30.13,30.13,30.13,809,3.74270061044079,3.74270061044079,3.74270061044079,3.74270061044079,6512.72237271718,0.0,1.0
1998-07-07,30.06,30.06,30.06,30.06,116,3.73400532193329,3.73400532193329,3.73400532193329,3.73400532193329,933.839054678856,0.0,1.0
1998-07-08,30.13,30.13,30.13,30.13,434,3.74270061044079,3.74270061044079,3.74270061044079,3.74270061044079,3493.84611836744,0.0,1.0
1998-07-09,30.06,30.38,30.06,30.38,491,3.73400532193329,3.77375521225327,3.73400532193329,3.77375521225327,3952.7153090286,0.0,1.0
1998-07-10,30.13,30.38,30.13,30.38,4366,3.74270061044079,3.77375521225327,3.74270061044079,3.77375521225327,35147.7699373093,0.0,1.0
1998-07-13,30.13,30.13,30.13,30.13,0,3.74270061044079,3.74270061044079,3.74270061044079,3.74270061044079,0,0.0,1.0
1998-07-14,30.13,30.13,30.13,30.13,0,3.74270061044079,3.74270061044079,3.74270061044079,3.74270061044079,0,0.0,1.0
1998-07-15,30.13,30.13,30.13,30.13,0,3.74270061044079,3.74270061044079,3.74270061044079,3.74270061044079,0,0.0,1.0
1998-07-16,30.0,30.0,30.0,30.0,260,3.7265522174983,3.7265522174983,3.7265522174983,3.7265522174983,2093.08753634916,0.0,1.0
1998-07-17,30.0,30.0,30.0,30.0,434,3.7265522174983,3.7265522174983,3.7265522174983,3.7265522174983,3493.84611836744,0.0,1.0
1998-07-20,30.0,30.0,30.0,30.0,116,3.7265522174983,3.7265522174983,3.7265522174983,3.7265522174983,933.839054678854,0.0,1.0
1998-07-21,30.13,30.13,30.0,30.0,1128,3.74270061044079,3.74270061044079,3.7265522174983,3.7265522174983,9080.77977308404,0.0,1.0
1998-07-22,30.13,30.13,30.13,30.13,0,3.74270061044079,3.74270061044079,3.74270061044079,3.74270061044079,0,0.0,1.0
1998-07-23,30.13,30.13,30.13,30.13,0,3.74270061044079,3.74270061044079,3.74270061044079,3.74270061044079,0,0.0,1.0
1998-07-24,30.13,30.13,30.13,30.13,0,3.74270061044079,3.74270061044079,3.74270061044079,3.74270061044079,0,0.0,1.0
1998-07-27,30.75,30.75,30.13,30.13,2862,3.81971602293575,3.81971602293575,3.74270061044079,3.74270061044079,23040.0635731973,0.0,1.0
1998-07-28,30.25,30.25,30.25,30.25,2804,3.75760681931078,3.75760681931078,3.75760681931078,3.75760681931078,22573.1440458579,0.0,1.0
1998-07-29,30.75,30.75,30.75,30.75,29,3.81971602293575,3.81971602293575,3.81971602293575,3.81971602293575,233.459763669714,0.0,1.0
1998-07-30,30.0,30.75,30.0,30.75,809,3.7265522174983,3.81971602293575,3.7265522174983,3.81971602293575,6512.72237271718,0.0,1.0
1998-07-31,30.0,30.0,30.0,30.0,809,3.7265522174983,3.7265522174983,3.7265522174983,3.7265522174983,6512.72237271718,0.0,1.0
1998-08-03,30.06,30.06,30.06,30.06,1446,3.73400532193329,3.73400532193329,3.73400532193329,3.73400532193329,11640.7868367726,0.0,1.0
1998-08-04,30.0,30.38,30.0,30.0,3180,3.7265522174983,3.77375521225327,3.7265522174983,3.7265522174983,25600.0706368858,0.0,1.0
1998-08-05,30.13,30.13,30.13,30.13,116,3.74270061044079,3.74270061044079,3.74270061044079,3.74270061044079,933.839054678855,0.0,1.0
1998-08-06,30.0,30.75,30.0,30.0,1070,3.7265522174983,3.81971602293575,3.7265522174983,3.7265522174983,8613.8602457446,0.0,1.0
1998-08-07,30.0,30.5,29.88,29.88,9772,3.7265522174983,3.78866142112327,3.7116460086283,3.7116460086283,78667.8900200152,0.0,1.0
1998-08-10,30.38,30.38,30.0,30.0,5320,3.77375521225327,3.77375521225327,3.7265522174983,3.7265522174983,42827.7911283751,0.0,1.0
1998-08-11,30.0,30.06,30.0,30.0,12721,3.7265522174983,3.73400532193329,3.7265522174983,3.7265522174983,102408.332884222,0.0,1.0
1998-08-12,30.0,30.06,30.0,30.0,0,3.7265522174983,3.73400532193329,3.7265522174983,3.7265522174983,0,0.0,1.0
1998-08-13,30.0,30.0,30.0,30.0,1070,3.7265522174983,3.7265522174983,3.7265522174983,3.7265522174983,8613.8602457446,0.0,1.0
1998-08-14,30.0,30.0,30.0,30.0,1532,3.7265522174983,3.7265522174983,3.7265522174983,3.7265522174983,12333.1157911035,0.0,1.0
1998-08-17,30.0,30.25,30.0,30.25,1446,3.7265522174983,3.75760681931078,3.7265522174983,3.75760681931078,11640.7868367726,0.0,1.0
1998-08-18,30.0,30.0,30.0,30.0,0,3.7265522174983,3.7265522174983,3.7265522174983,3.7265522174983,0,0.0,1.0
1998-08-19,30.0,30.0,30.0,30.0,0,3.7265522174983,3.7265522174983,3.7265522174983,3.7265522174983,0,0.0,1.0
1998-08-20,30.0,30.0,30.0,30.0,0,3.7265522174983,3.7265522174983,3.7265522174983,3.7265522174983,0,0.0,1.0
1998-08-21,29.25,29.75,29.25,29.75,1388,3.63338841206084,3.69549761568581,3.63338841206084,3.69549761568581,11173.8673094332,0.0,1.0
1998-08-24,28.13,28.13,28.13,28.13,29,3.4942637959409,3.4942637959409,3.4942637959409,3.4942637959409,233.459763669714,0.0,1.0
1998-08-25,28.13,28.13,28.13,28.13,0,3.4942637959409,3.4942637959409,3.4942637959409,3.4942637959409,0,0.0,1.0
1998-08-26,28.13,28.13,28.13,28.13,0,3.4942637959409,3.4942637959409,3.4942637959409,3.4942637959409,0,0.0,1.0
1998-08-27,29.06,29.94,28.5,28.5,11940,3.60978691468335,3.7190991130633,3.54022460662338,3.54022460662338,96121.0199384959,0.0,1.0
1998-08-28,29.06,29.06,29.06,29.06,0,3.60978691468335,3.60978691468335,3.60978691468335,3.60978691468335,0,0.0,1.0
1998-08-31,28.75,28.75,28.75,28.75,636,3.57127920843587,3.57127920843587,3.57127920843587,3.57127920843587,5120.01412737717,0.0,1.0
1998-09-01,27.0,28.75,27.0,28.75,5233,3.35389699574847,3.57127920843587,3.35389699574847,3.57127920843587,42127.4118373659,0.0,1.0
1998-09-02,27.0,27.0,27.0,27.0,0,3.37625630905346,3.37625630905346,3.37625630905346,3.37625630905346,0,0.18,1.0
1998-09-03,27.0,27.0,27.0,27.0,0,3.37625630905346,3.37625630905346,3.37625630905346,3.37625630905346,0,0.0,1.0
1998-09-04,26.5,27.63,26.5,27.25,1850,3.31373304407098,3.45503562293137,3.31373304407098,3.40751794154469,14794.4929021114,0.0,1.0
1998-09-08,27.25,27.25,26.38,26.5,4684,3.40751794154469,3.40751794154469,3.29872746047519,3.31373304407098,37458.0566235079,0.0,1.0
1998-09-09,25.63,26.0,23.88,26.0,11304,3.20494256300148,3.25120977908851,2.98611113556283,3.25120977908851,90398.3501434956,0.0,1.0
1998-09-10,25.63,25.63,25.63,25.63,896,3.20494256300148,3.20494256300148,3.20494256300148,3.20494256300148,7165.3327785361,0.0,1.0
1998-09-11,26.0,26.0,24.5,24.5,954,3.25120977908851,3.25120977908851,3.0636399841411,3.0636399841411,7629.16012357526,0.0,1.0
1998-09-14,26.0,26.0,26.0,26.0,0,3.25120977908851,3.25120977908851,3.25120977908851,3.25120977908851,0,0.0,1.0
1998-09-15,26.0,26.0,26.0,26.0,0,3.25120977908851,3.25120977908851,3.25120977908851,3.25120977908851,0,0.0,1.0
1998-09-16,26.0,26.0,26.0,26.0,0,3.25120977908851,3.25120977908851,3.25120977908851,3.25120977908851,0,0.0,1.0
1998-09-17,26.0,26.0,26.0,26.0,0,3.25120977908851,3.25120977908851,3.25120977908851,3.25120977908851,0,0.0,1.0
1998-09-18,27.0,27.0,27.0,27.0,260,3.37625630905346,3.37625630905346,3.37625630905346,3.37625630905346,2079.22602948592,0.0,1.0
1998-09-21,27.0,27.0,27.0,27.0,0,3.37625630905346,3.37625630905346,3.37625630905346,3.37625630905346,0,0.0,1.0
1998-09-22,26.63,26.63,26.63,26.63,260,3.32998909296643,3.32998909296643,3.32998909296643,3.32998909296643,2079.22602948592,0.0,1.0
1998-09-23,25.0,25.5,25.0,25.5,1214,3.12616324912357,3.18868651410604,3.12616324912357,3.18868651410604,9708.38615306118,0.0,1.0
1998-09-24,25.0,25.0,25.0,25.0,0,3.12616324912357,3.12616324912357,3.12616324912357,3.12616324912357,0,0.0,1.0
1998-09-25,25.5,25.5,25.0,25.0,1446,3.18868651410604,3.18868651410604,3.12616324912357,3.12616324912357,11563.6955332178,0.0,1.0
1998-09-28,25.5,25.5,25.5,25.5,0,3.18868651410604,3.18868651410604,3.18868651410604,3.18868651410604,0,0.0,1.0
1998-09-29,25.5,25.5,25.5,25.5,0,3.18868651410604,3.18868651410604,3.18868651410604,3.18868651410604,0,0.0,1.0
1998-09-30,25.13,25.13,25.0,25.0,8933,3.14241929801901,3.14241929801901,3.12616324912357,3.12616324912357,71437.408159222,0.0,1.0
1998-10-01,25.13,25.13,25.13,25.13,0,3.14241929801901,3.14241929801901,3.14241929801901,3.14241929801901,0,0.0,1.0
1998-10-02,25.13,25.13,25.13,25.13,0,3.14241929801901,3.14241929801901,3.14241929801901,3.14241929801901,0,0.0,1.0
1998-10-05,25.25,25.25,25.25,25.25,809,3.15742488161481,3.15742488161481,3.15742488161481,3.15742488161481,6469.59176097733,0.0,1.0
1998-10-06,25.25,25.25,25.25,25.25,260,3.15742488161481,3.15742488161481,3.15742488161481,3.15742488161481,2079.22602948592,0.0,1.0
1998-10-07,25.25,25.25,25.25,25.25,0,3.15742488161481,3.15742488161481,3.15742488161481,3.15742488161481,0,0.0,1.0
1998-10-08,25.25,25.25,25.25,25.25,0,3.15742488161481,3.15742488161481,3.15742488161481,3.15742488161481,0,0.0,1.0
1998-10-09,25.38,25.69,25.25,25.69,1850,3.17368093051025,3.21244535479938,3.15742488161481,3.21244535479938,14794.4929021113,0.0,1.0
1998-10-12,25.38,25.38,25.38,25.38,0,3.17368093051025,3.17368093051025,3.17368093051025,3.17368093051025,0,0.0,1.0
1998-10-13,25.25,25.25,25.25,25.25,2371,3.15742488161481,3.15742488161481,3.15742488161481,3.15742488161481,18960.9419842735,0.0,1.0
1998-10-14,25.25,25.25,25.25,25.25,0,3.15742488161481,3.15742488161481,3.15742488161481,3.15742488161481,0,0.0,1.0
1998-10-15,25.25,25.25,25.25,25.25,0,3.15742488161481,3.15742488161481,3.15742488161481,3.15742488161481,0,0.0,1.0
1998-10-16,25.0,25.0,25.0,25.0,260,3.12616324912357,3.12616324912357,3.12616324912357,3.12616324912357,2079.22602948592,0.0,1.0
1998-10-19,25.0,25.0,25.0,25.0,260,3.12616324912357,3.12616324912357,3.12616324912357,3.12616324912357,2079.22602948592,0.0,1.0
1998-10-20,25.0,25.0,25.0,25.0,0,3.12616324912357,3.12616324912357,3.12616324912357,3.12616324912357,0,0.0,1.0
1998-10-21,25.0,25.0,25.0,25.0,0,3.12616324912357,3.12616324912357,3.12616324912357,3.12616324912357,0,0.0,1.0
1998-10-22,25.0,25.0,25.0,25.0,0,3.12616324912357,3.12616324912357,3.12616324912357,3.12616324912357,0,0.0,1.0
1998-10-23,26.5,26.5,26.5,26.5,491,3.31373304407098,3.31373304407098,3.31373304407098,3.31373304407098,3926.53838645226,0.0,1.0
1998-10-26,25.5,25.5,25.5,25.5,116,3.18868651410604,3.18868651410604,3.18868651410604,3.18868651410604,927.654690078333,0.0,1.0
1998-10-27,25.5,25.5,25.5,25.5,0,3.18868651410604,3.18868651410604,3.18868651410604,3.18868651410604,0,0.0,1.0
1998-10-28,26.75,26.75,26.75,26.75,116,3.34499467656222,3.34499467656222,3.34499467656222,3.34499467656222,927.654690078333,0.0,1.0
1998-10-29,25.88,25.88,25.88,25.88,1214,3.23620419549272,3.23620419549272,3.23620419549272,3.23620419549272,9708.38615306117,0.0,1.0
1998-10-30,25.5,25.5,25.5,25.5,29,3.18868651410604,3.18868651410604,3.18868651410604,3.18868651410604,231.913672519583,0.0,1.0
1998-11-02,25.5,25.5,25.5,25.5,0,3.18868651410604,3.18868651410604,3.18868651410604,3.18868651410604,0,0.0,1.0
1998-11-03,25.88,25.88,25.75,25.88,3267,3.23620419549272,3.23620419549272,3.21994814659728,3.23620419549272,26126.2747628096,0.0,1.0
1998-11-04,25.75,25.75,25.75,25.75,347,3.21994814659728,3.21994814659728,3.21994814659728,3.21994814659728,2774.96704704467,0.0,1.0
1998-11-05,25.88,25.88,25.88,25.88,347,3.23620419549272,3.23620419549272,3.23620419549272,3.23620419549272,2774.96704704467,0.0,1.0
1998-11-06,25.88,25.88,25.88,25.88,0,3.23620419549272,3.23620419549272,3.23620419549272,3.23620419549272,0,0.0,1.0
1998-11-09,25.5,26.0,25.5,25.88,5638,3.18868651410604,3.25120977908851,3.18868651410604,3.23620419549272,45087.2167470831,0.0,1.0
1998-11-10,24.75,25.88,24.75,25.13,809,3.09490161663233,3.23620419549272,3.09490161663233,3.14241929801901,6469.59176097735,0.0,1.0
1998-11-11,24.63,24.75,24.63,24.63,809,3.07989603303654,3.09490161663233,3.07989603303654,3.07989603303654,6469.59176097734,0.0,1.0
1998-11-12,25.31,25.31,25.25,25.25,3585,3.1649276734127,3.1649276734127,3.15742488161481,3.15742488161481,28669.3281373347,0.0,1.0
1998-11-13,25.31,25.31,25.31,25.31,0,3.1649276734127,3.1649276734127,3.1649276734127,3.1649276734127,0,0.0,1.0
1998-11-16,24.75,25.75,24.63,25.75,3180,3.09490161663233,3.21994814659728,3.07989603303654,3.21994814659728,25430.5337452509,0.0,1.0
1998-11-17,25.0,25.0,25.0,25.0,2631,3.12616324912357,3.12616324912357,3.12616324912357,3.12616324912357,21040.1680137594,0.0,1.0
1998-11-18,25.75,25.75,25.75,25.75,173,3.21994814659728,3.21994814659728,3.21994814659728,3.21994814659728,1383.48501192717,0.0,1.0
1998-11-19,25.75,25.75,25.75,25.75,0,3.21994814659728,3.21994814659728,3.21994814659728,3.21994814659728,0,0.0,1.0
1998-11-20,25.0,25.0,25.0,25.0,491,3.12616324912357,3.12616324912357,3.12616324912357,3.12616324912357,3926.53838645225,0.0,1.0
1998-11-23,25.0,25.0,25.0,25.0,173,3.12616324912357,3.12616324912357,3.12616324912357,3.12616324912357,1383.48501192717,0.0,1.0
1998-11-24,26.0,26.0,25.75,25.75,954,3.25120977908851,3.25120977908851,3.21994814659728,3.21994814659728,7629.16012357526,0.0,1.0
1998-11-25,26.0,26.0,26.0,26.0,0,3.25120977908851,3.25120977908851,3.25120977908851,3.25120977908851,0,0.0,1.0
1998-11-27,25.13,25.13,25.13,25.13,29,3.14241929801901,3.14241929801901,3.14241929801901,3.14241929801901,231.913672519583,0.0,1.0
1998-11-30,25.13,25.13,25.13,25.13,0,3.14241929801901,3.14241929801901,3.14241929801901,3.14241929801901,0,0.0,1.0
1998-12-01,25.25,25.25,25.25,25.25,260,3.15742488161481,3.15742488161481,3.15742488161481,3.15742488161481,2079.22602948592,0.0,1.0
1998-12-02,25.13,25.13,25.13,25.13,1764,3.1649276734127,3.1649276734127,3.1649276734127,3.1649276734127,14006.4243402442,0.18,1.0
1998-12-03,25.0,25.13,25.0,25.13,636,3.1485551864432,3.1649276734127,3.1485551864432,3.1649276734127,5049.93530634653,0.0,1.0
1998-12-04,25.0,25.0,25.0,25.0,0,3.1485551864432,3.1485551864432,3.1485551864432,3.1485551864432,0,0.0,1.0
1998-12-07,25.0,25.0,25.0,25.0,347,3.1485551864432,3.1485551864432,3.1485551864432,3.1485551864432,2755.2319989029,0.0,1.0
1998-12-08,25.25,25.38,25.25,25.38,1214,3.18004073830763,3.19641322527713,3.18004073830763,3.19641322527713,9639.34192123379,0.0,1.0
1998-12-09,25.0,25.0,25.0,25.0,29,3.1485551864432,3.1485551864432,3.1485551864432,3.1485551864432,230.264345729637,0.0,1.0
1998-12-10,25.0,25.0,25.0,25.0,1214,3.1485551864432,3.1485551864432,3.1485551864432,3.1485551864432,9639.34192123379,0.0,1.0
1998-12-11,24.88,24.88,24.88,24.88,1070,3.13344212154827,3.13344212154827,3.13344212154827,3.13344212154827,8495.96034243835,0.0,1.0
1998-12-14,24.88,24.88,24.88,24.88,1446,3.13344212154827,3.13344212154827,3.13344212154827,3.13344212154827,11481.4566870709,0.0,1.0
1998-12-15,25.0,25.0,24.88,25.0,4366,3.1485551864432,3.1485551864432,3.13344212154827,3.1485551864432,34666.6942570895,0.0,1.0
1998-12-16,24.88,24.88,24.88,24.88,116,3.13344212154827,3.13344212154827,3.13344212154827,3.13344212154827,921.05738291855,0.0,1.0
1998-12-17,24.88,24.88,24.88,24.88,173,3.13344212154827,3.13344212154827,3.13344212154827,3.13344212154827,1373.64592452508,0.0,1.0
1998-12-18,25.0,25.0,24.88,24.88,3903,3.1485551864432,3.1485551864432,3.13344212154827,3.13344212154827,30990.4048752681,0.0,1.0
1998-12-21,24.88,25.13,24.88,25.13,636,3.13344212154827,3.1649276734127,3.13344212154827,3.1649276734127,5049.93530634653,0.0,1.0
1998-12-22,24.88,24.88,24.88,24.88,0,3.13344212154827,3.13344212154827,3.13344212154827,3.13344212154827,0,0.0,1.0
1998-12-23,24.81,25.13,24.81,25.13,491,3.12462616702623,3.1649276734127,3.12462616702623,3.1649276734127,3898.61357769835,0.0,1.0
1998-12-24,24.81,24.81,24.81,24.81,0,3.12462616702623,3.12462616702623,3.12462616702623,3.12462616702623,0,0.0,1.0
1998-12-28,25.0,25.38,24.75,24.81,3180,3.1485551864432,3.19641322527713,3.11706963457877,3.12462616702623,25249.6765317327,0.0,1.0
1998-12-29,24.88,24.88,24.88,24.88,116,3.13344212154827,3.13344212154827,3.13344212154827,3.13344212154827,921.05738291855,0.0,1.0
1998-12-30,24.88,25.0,24.88,24.88,1388,3.13344212154827,3.1485551864432,3.13344212154827,3.13344212154827,11020.9279956116,0.0,1.0
1998-12-31,24.88,24.88,24.88,24.88,116,3.13344212154827,3.13344212154827,3.13344212154827,3.13344212154827,921.05738291855,0.0,1.0
1999-01-04,24.5,24.88,24.0,24.88,2631,3.08558408271433,3.13344212154827,3.02261297898547,3.13344212154827,20890.5342625751,0.0,1.0
1999-01-05,24.5,24.5,24.5,24.5,0,3.08558408271433,3.08558408271433,3.08558408271433,3.08558408271433,0,0.0,1.0
1999-01-06,24.75,24.75,24.38,24.38,3122,3.11706963457877,3.11706963457877,3.07047101781941,3.07047101781941,24789.1478402734,0.0,1.0
1999-01-07,24.5,24.5,24.5,24.5,29,3.08558408271433,3.08558408271433,3.08558408271433,3.08558408271433,230.264345729638,0.0,1.0
1999-01-08,25.5,25.5,24.75,24.75,3758,3.21152629017206,3.21152629017206,3.11706963457877,3.11706963457877,29839.0831466199,0.0,1.0
1999-01-11,24.75,24.75,24.75,24.75,809,3.11706963457877,3.11706963457877,3.11706963457877,3.11706963457877,6423.5812308716,0.0,1.0
1999-01-12,25.0,25.25,24.25,25.25,10986,3.1485551864432,3.18004073830763,3.0540985308499,3.18004073830763,87230.4862822689,0.0,1.0
1999-01-13,24.75,24.75,24.75,24.75,434,3.11706963457877,3.11706963457877,3.11706963457877,3.11706963457877,3446.02503609181,0.0,1.0
1999-01-14,24.75,24.75,24.75,24.75,0,3.11706963457877,3.11706963457877,3.11706963457877,3.11706963457877,0,0.0,1.0
1999-01-15,25.0,25.0,25.0,25.0,116,3.1485551864432,3.1485551864432,3.1485551864432,3.1485551864432,921.05738291855,0.0,1.0
1999-01-19,25.25,25.25,25.25,25.25,116,3.18004073830763,3.18004073830763,3.18004073830763,3.18004073830763,921.05738291855,0.0,1.0
1999-01-20,24.75,25.0,24.5,25.0,1128,3.11706963457877,3.1485551864432,3.08558408271433,3.1485551864432,8956.48903389761,0.0,1.0
1999-01-21,24.75,24.75,24.75,24.75,0,3.11706963457877,3.11706963457877,3.11706963457877,3.11706963457877,0,0.0,1.0
1999-01-22,24.75,24.75,24.75,24.75,0,3.11706963457877,3.11706963457877,3.11706963457877,3.11706963457877,0,0.0,1.0
1999-01-25,24.25,24.25,24.25,24.25,116,3.0540985308499,3.0540985308499,3.0540985308499,3.0540985308499,921.057382918551,0.0,1.0
1999-01-26,24.25,24.25,24.25,24.25,578,3.0540985308499,3.0540985308499,3.0540985308499,3.0540985308499,4589.40661488726,0.0,1.0
1999-01-27,24.25,24.25,24.25,24.25,0,3.0540985308499,3.0540985308499,3.0540985308499,3.0540985308499,0,0.0,1.0
1999-01-28,24.25,24.25,24.25,24.25,0,3.0540985308499,3.0540985308499,3.0540985308499,3.0540985308499,0,0.0,1.0
1999-01-29,24.88,24.88,24.25,24.25,1388,3.13344212154827,3.13344212154827,3.0540985308499,3.0540985308499,11020.9279956116,0.0,1.0
1999-02-01,24.88,24.88,24.88,24.88,0,3.13344212154827,3.13344212154827,3.13344212154827,3.13344212154827,0,0.0,1.0
1999-02-02,24.63,24.75,24.25,24.63,7748,3.10195656968384,3.11706963457877,3.0540985308499,3.10195656968384,61520.2810590769,0.0,1.0
1999-02-03,24.63,24.63,24.63,24.63,0,3.10195656968384,3.10195656968384,3.10195656968384,3.10195656968384,0,0.0,1.0
1999-02-04,24.63,24.63,24.63,24.63,434,3.10195656968384,3.10195656968384,3.10195656968384,3.10195656968384,3446.02503609182,0.0,1.0
1999-02-05,24.63,24.63,24.63,24.63,0,3.10195656968384,3.10195656968384,3.10195656968384,3.10195656968384,0,0.0,1.0
1999-02-08,24.75,24.75,24.63,24.63,954,3.11706963457877,3.11706963457877,3.10195656968384,3.10195656968384,7574.90295951979,0.0,1.0
1999-02-09,24.75,24.75,24.63,24.63,1070,3.11706963457877,3.11706963457877,3.10195656968384,3.10195656968384,8495.96034243834,0.0,1.0
1999-02-10,24.75,24.75,24.75,24.75,0,3.11706963457877,3.11706963457877,3.11706963457877,3.11706963457877,0,0.0,1.0
1999-02-11,24.75,24.75,24.75,24.75,0,3.11706963457877,3.11706963457877,3.11706963457877,3.11706963457877,0,0.0,1.0
1999-02-12,24.63,24.63,24.63,24.63,347,3.10195656968384,3.10195656968384,3.10195656968384,3.10195656968384,2755.2319989029,0.0,1.0
1999-02-16,24.75,24.75,24.63,24.63,1532,3.11706963457877,3.11706963457877,3.10195656968384,3.10195656968384,12164.309574407,0.0,1.0
1999-02-17,24.63,24.63,24.63,24.63,809,3.10195656968384,3.10195656968384,3.10195656968384,3.10195656968384,6423.58123087161,0.0,1.0
1999-02-18,24.7,24.7,24.5,24.63,5320,3.11077252420588,3.11077252420588,3.08558408271433,3.10195656968384,42241.5972166094,0.0,1.0
1999-02-19,25.13,25.13,25.13,25.13,116,3.1649276734127,3.1649276734127,3.1649276734127,3.1649276734127,921.057382918551,0.0,1.0
1999-02-22,25.13,25.13,25.13,25.13,0,3.1649276734127,3.1649276734127,3.1649276734127,3.1649276734127,0,0.0,1.0
1999-02-23,25.13,25.13,25.13,25.13,29,3.1649276734127,3.1649276734127,3.1649276734127,3.1649276734127,230.264345729638,0.0,1.0
1999-02-24,25.13,25.13,25.13,25.13,0,3.1649276734127,3.1649276734127,3.1649276734127,3.1649276734127,0,0.0,1.0
1999-02-25,25.13,25.13,25.13,25.13,0,3.1649276734127,3.1649276734127,3.1649276734127,3.1649276734127,0,0.0,1.0
1999-02-26,25.13,25.13,25.13,25.13,0,3.1649276734127,3.1649276734127,3.1649276734127,3.1649276734127,0,0.0,1.0
1999-03-01,25.13,25.13,25.13,25.13,0,3.1649276734127,3.1649276734127,3.1649276734127,3.1649276734127,0,0.0,1.0
1999-03-02,25.13,25.13,25.13,25.13,0,3.1649276734127,3.1649276734127,3.1649276734127,3.1649276734127,0,0.0,1.0
1999-03-03,24.63,24.63,24.63,24.63,347,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,2734.14037602653,0.19,1.0
1999-03-04,25.13,25.13,25.13,25.13,116,3.18934246261077,3.18934246261077,3.18934246261077,3.18934246261077,914.006581034806,0.0,1.0
1999-03-05,24.63,24.63,24.63,24.63,116,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,914.006581034805,0.0,1.0
1999-03-08,24.88,25.13,24.63,25.13,1070,3.15761402585579,3.18934246261077,3.12588558910081,3.18934246261077,8430.9227733383,0.0,1.0
1999-03-09,24.88,24.88,24.88,24.88,0,3.15761402585579,3.15761402585579,3.15761402585579,3.15761402585579,0,0.0,1.0
1999-03-10,24.88,24.88,24.88,24.88,0,3.15761402585579,3.15761402585579,3.15761402585579,3.15761402585579,0,0.0,1.0
1999-03-11,24.63,24.63,24.63,24.63,578,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,4554.27417101825,0.0,1.0
1999-03-12,24.88,24.88,24.88,24.88,578,3.15761402585579,3.15761402585579,3.15761402585579,3.15761402585579,4554.27417101826,0.0,1.0
1999-03-15,24.88,24.88,24.88,24.88,0,3.15761402585579,3.15761402585579,3.15761402585579,3.15761402585579,0,0.0,1.0
1999-03-16,24.88,24.88,24.88,24.88,0,3.15761402585579,3.15761402585579,3.15761402585579,3.15761402585579,0,0.0,1.0
1999-03-17,25.0,25.0,25.0,25.0,260,3.17284367549818,3.17284367549818,3.17284367549818,3.17284367549818,2048.63544025043,0.0,1.0
1999-03-18,25.0,25.0,25.0,25.0,0,3.17284367549818,3.17284367549818,3.17284367549818,3.17284367549818,0,0.0,1.0
1999-03-19,25.0,25.0,25.0,25.0,0,3.17284367549818,3.17284367549818,3.17284367549818,3.17284367549818,0,0.0,1.0
1999-03-22,24.75,24.75,24.75,24.75,1070,3.1411152387432,3.1411152387432,3.1411152387432,3.1411152387432,8430.92277333829,0.0,1.0
1999-03-23,24.88,24.88,24.75,24.75,3758,3.15761402585579,3.15761402585579,3.1411152387432,3.1411152387432,29610.6614786966,0.0,1.0
1999-03-24,24.81,24.81,24.69,24.69,7835,3.14873006356439,3.14873006356439,3.133500413922,3.133500413922,61734.8410552389,0.0,1.0
1999-03-25,24.63,24.63,24.63,24.63,116,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,914.006581034805,0.0,1.0
1999-03-26,24.75,24.75,24.63,24.63,2631,3.1411152387432,3.1411152387432,3.12588558910081,3.12588558910081,20730.6147819187,0.0,1.0
1999-03-29,24.63,24.63,24.63,24.63,347,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,2734.14037602653,0.0,1.0
1999-03-30,24.63,24.63,24.63,24.63,0,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,0,0.0,1.0
1999-03-31,24.63,24.63,24.63,24.63,0,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,0,0.0,1.0
1999-04-01,24.63,24.63,24.63,24.63,0,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,0,0.0,1.0
1999-04-05,24.63,24.63,24.63,24.63,0,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,0,0.0,1.0
1999-04-06,24.63,24.63,24.63,24.63,1764,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,13899.2035253914,0.0,1.0
1999-04-07,24.63,24.63,24.63,24.63,0,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,0,0.0,1.0
1999-04-08,24.88,24.88,24.88,24.88,809,3.15761402585579,3.15761402585579,3.15761402585579,3.15761402585579,6374.40796600998,0.0,1.0
1999-04-09,24.63,24.63,24.63,24.63,29,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,228.501645258701,0.0,1.0
1999-04-12,24.63,24.63,24.63,24.63,809,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,6374.40796600998,0.0,1.0
1999-04-13,24.63,24.63,24.63,24.63,0,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,0,0.0,1.0
1999-04-14,24.63,24.63,24.63,24.63,1764,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,13899.2035253914,0.0,1.0
1999-04-15,24.63,24.88,24.63,24.88,1446,3.12588558910081,3.15761402585579,3.12588558910081,3.15761402585579,11393.5647946235,0.0,1.0
1999-04-16,24.63,24.63,24.63,24.63,29,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,228.501645258701,0.0,1.0
1999-04-19,24.63,25.0,24.63,25.0,578,3.12588558910081,3.17284367549818,3.12588558910081,3.17284367549818,4554.27417101825,0.0,1.0
1999-04-20,24.63,24.63,24.63,24.63,0,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,0,0.0,1.0
1999-04-21,24.63,24.63,24.63,24.63,173,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,1363.13050447432,0.0,1.0
1999-04-22,24.67,24.75,24.5,24.75,11940,3.1309621389816,3.1411152387432,3.10938680198822,3.1411152387432,94079.6429099621,0.0,1.0
1999-04-23,24.5,24.63,24.5,24.63,1272,3.10938680198822,3.12588558910081,3.10938680198822,3.12588558910081,10022.5549230713,0.0,1.0
1999-04-26,24.5,24.5,24.5,24.5,578,3.10938680198822,3.10938680198822,3.10938680198822,3.10938680198822,4554.27417101825,0.0,1.0
1999-04-27,24.56,24.56,24.56,24.56,491,3.11700162680941,3.11700162680941,3.11700162680941,3.11700162680941,3868.76923524216,0.0,1.0
1999-04-28,24.56,24.56,24.56,24.56,0,3.11700162680941,3.11700162680941,3.11700162680941,3.11700162680941,0,0.0,1.0
1999-04-29,24.5,24.63,24.5,24.5,32235,3.10938680198822,3.12588558910081,3.10938680198822,3.10938680198822,253991.397755663,0.0,1.0
1999-04-30,24.5,24.5,24.5,24.5,0,3.10938680198822,3.10938680198822,3.10938680198822,3.10938680198822,0,0.0,1.0
1999-05-03,24.5,24.5,24.5,24.5,1214,3.10938680198822,3.10938680198822,3.10938680198822,3.10938680198822,9565.55163255391,0.0,1.0
1999-05-04,24.56,24.56,24.56,24.56,173,3.11700162680941,3.11700162680941,3.11700162680941,3.11700162680941,1363.13050447432,0.0,1.0
1999-05-05,24.56,24.56,24.56,24.56,0,3.11700162680941,3.11700162680941,3.11700162680941,3.11700162680941,0,0.0,1.0
1999-05-06,24.56,24.56,24.56,24.56,0,3.11700162680941,3.11700162680941,3.11700162680941,3.11700162680941,0,0.0,1.0
1999-05-07,24.56,24.56,24.56,24.56,0,3.11700162680941,3.11700162680941,3.11700162680941,3.11700162680941,0,0.0,1.0
1999-05-10,24.5,24.5,24.5,24.5,2371,3.10938680198822,3.10938680198822,3.10938680198822,3.10938680198822,18681.9793416683,0.0,1.0
1999-05-11,24.63,24.63,24.5,24.5,2804,3.12588558910081,3.12588558910081,3.10938680198822,3.10938680198822,22093.7452863931,0.0,1.0
1999-05-12,24.63,24.63,24.63,24.63,0,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,0,0.0,1.0
1999-05-13,24.75,24.75,24.63,24.63,2226,3.1411152387432,3.1411152387432,3.12588558910081,3.12588558910081,17539.4711153748,0.0,1.0
1999-05-14,24.63,24.63,24.63,24.63,116,3.12588558910081,3.12588558910081,3.12588558910081,3.12588558910081,914.006581034805,0.0,1.0
1999-05-17,24.63,24.63,24.5,24.63,7199,3.12588558910081,3.12588558910081,3.10938680198822,3.12588558910081,56723.5635937031,0.0,1.0
1999-05-18,24.75,24.75,24.75,24.75,173,3.1411152387432,3.1411152387432,3.1411152387432,3.1411152387432,1363.13050447432,0.0,1.0
1999-05-19,24.5,24.5,24.5,24.5,1272,3.10938680198822,3.10938680198822,3.10938680198822,3.10938680198822,10022.5549230713,0.0,1.0
1999-05-20,24.5,24.5,24.5,24.5,0,3.10938680198822,3.10938680198822,3.10938680198822,3.10938680198822,0,0.0,1.0
1999-05-21,24.5,24.5,24.38,24.5,6274,3.10938680198822,3.10938680198822,3.09415715234583,3.10938680198822,49435.1490466583,0.0,1.0
1999-05-24,24.5,24.5,24.5,24.5,0,3.10938680198822,3.10938680198822,3.10938680198822,3.10938680198822,0,0.0,1.0
1999-05-25,24.38,24.38,24.38,24.38,29,3.09415715234583,3.09415715234583,3.09415715234583,3.09415715234583,228.501645258701,0.0,1.0
1999-05-26,24.38,24.38,24.38,24.38,0,3.09415715234583,3.09415715234583,3.09415715234583,3.09415715234583,0,0.0,1.0
1999-05-27,24.38,24.38,24.38,24.38,0,3.09415715234583,3.09415715234583,3.09415715234583,3.09415715234583,0,0.0,1.0
1999-05-28,24.38,24.38,24.38,24.38,0,3.09415715234583,3.09415715234583,3.09415715234583,3.09415715234583,0,0.0,1.0
1999-06-01,24.5,24.5,24.5,24.5,578,3.10938680198822,3.10938680198822,3.10938680198822,3.10938680198822,4554.27417101825,0.0,1.0
1999-06-02,24.5,24.5,24.5,24.5,0,3.133500413922,3.133500413922,3.133500413922,3.133500413922,0,0.19,1.0
1999-06-03,24.5,24.5,24.5,24.5,0,3.133500413922,3.133500413922,3.133500413922,3.133500413922,0,0.0,1.0
1999-06-04,24.25,24.5,24.25,24.38,3758,3.10152591990239,3.133500413922,3.10152591990239,3.11815265679259,29382.7949059565,0.0,1.0
1999-06-07,24.25,24.5,24.25,24.25,2804,3.10152591990239,3.133500413922,3.10152591990239,3.10152591990239,21923.7245652746,0.0,1.0
1999-06-08,24.25,24.25,24.25,24.25,0,3.10152591990239,3.10152591990239,3.10152591990239,3.10152591990239,0,0.0,1.0
1999-06-09,24.5,24.5,24.5,24.5,2631,3.133500413922,3.133500413922,3.133500413922,3.133500413922,20571.0839269749,0.0,1.0
1999-06-10,24.5,24.5,24.5,24.5,0,3.133500413922,3.133500413922,3.133500413922,3.133500413922,0,0.0,1.0
1999-06-11,24.5,24.5,24.5,24.5,0,3.133500413922,3.133500413922,3.133500413922,3.133500413922,0,0.0,1.0
1999-06-14,24.5,24.5,24.5,24.5,0,3.133500413922,3.133500413922,3.133500413922,3.133500413922,0,0.0,1.0
1999-06-15,24.44,24.44,24.44,24.44,491,3.1258265353573,3.1258265353573,3.1258265353573,3.1258265353573,3838.99741852704,0.0,1.0
1999-06-16,24.44,24.44,24.44,24.44,0,3.1258265353573,3.1258265353573,3.1258265353573,3.1258265353573,0,0.0,1.0
1999-06-17,24.44,24.44,24.44,24.44,0,3.1258265353573,3.1258265353573,3.1258265353573,3.1258265353573,0,0.0,1.0
1999-06-18,24.44,24.44,24.44,24.44,0,3.1258265353573,3.1258265353573,3.1258265353573,3.1258265353573,0,0.0,1.0
1999-06-21,24.75,24.75,24.38,24.38,347,3.16547490794162,3.16547490794162,3.11815265679259,3.11815265679259,2713.1000086128,0.0,1.0
1999-06-22,24.75,24.75,24.75,24.75,0,3.16547490794162,3.16547490794162,3.16547490794162,3.16547490794162,0,0.0,1.0
1999-06-23,24.75,24.75,24.75,24.75,0,3.16547490794162,3.16547490794162,3.16547490794162,3.16547490794162,0,0.0,1.0
1999-06-24,24.38,24.44,24.38,24.38,36514,3.11815265679259,3.1258265353573,3.11815265679259,3.11815265679259,285493.180733394,0.0,1.0
1999-06-25,24.5,24.5,24.38,24.38,3643,3.133500413922,3.133500413922,3.11815265679259,3.11815265679259,28483.6407244278,0.0,1.0
1999-06-28,24.5,24.5,24.5,24.5,0,3.133500413922,3.133500413922,3.133500413922,3.133500413922,0,0.0,1.0
1999-06-29,24.5,24.5,24.5,24.5,0,3.133500413922,3.133500413922,3.133500413922,3.133500413922,0,0.0,1.0
1999-06-30,24.5,24.5,24.5,24.5,347,3.133500413922,3.133500413922,3.133500413922,3.133500413922,2713.1000086128,0.0,1.0
1999-07-01,24.5,24.5,24.5,24.5,116,3.133500413922,3.133500413922,3.133500413922,3.133500413922,906.972913542032,0.0,1.0
1999-07-02,24.75,24.75,24.75,24.75,809,3.16547490794162,3.16547490794162,3.16547490794162,3.16547490794162,6325.35419875433,0.0,1.0
1999-07-06,24.5,24.5,24.5,24.5,347,3.133500413922,3.133500413922,3.133500413922,3.133500413922,2713.1000086128,0.0,1.0
1999-07-07,24.38,24.38,24.38,24.38,1128,3.11815265679259,3.11815265679259,3.11815265679259,3.11815265679259,8819.52971099492,0.0,1.0
1999-07-08,24.5,24.5,24.38,24.38,4076,3.133500413922,3.133500413922,3.11815265679259,3.11815265679259,31869.1516861838,0.0,1.0
1999-07-09,24.5,24.5,24.5,24.5,0,3.133500413922,3.133500413922,3.133500413922,3.133500413922,0,0.0,1.0
1999-07-12,24.25,24.38,24.25,24.38,2689,3.10152591990239,3.11815265679259,3.10152591990239,3.11815265679259,21024.5703837459,0.0,1.0
1999-07-13,24.75,24.75,24.5,24.5,3585,3.16547490794162,3.16547490794162,3.133500413922,3.133500413922,28030.1542676567,0.0,1.0
1999-07-14,24.63,24.63,24.63,24.63,954,3.1501271508122,3.1501271508122,3.1501271508122,3.1501271508122,7459.07034068188,0.0,1.0
1999-07-15,24.63,24.63,24.63,24.63,0,3.1501271508122,3.1501271508122,3.1501271508122,3.1501271508122,0,0.0,1.0
1999-07-16,24.63,25.0,24.63,24.88,2862,3.1501271508122,3.19744940196123,3.1501271508122,3.18210164483181,22377.2110220456,0.0,1.0
1999-07-19,24.63,24.63,24.63,24.63,347,3.1501271508122,3.1501271508122,3.1501271508122,3.1501271508122,2713.1000086128,0.0,1.0
1999-07-20,24.5,24.63,24.25,24.63,5782,3.133500413922,3.1501271508122,3.10152591990239,3.1501271508122,45207.9085008623,0.0,1.0
1999-07-21,24.25,24.25,24.25,24.25,116,3.10152591990239,3.10152591990239,3.10152591990239,3.10152591990239,906.972913542032,0.0,1.0
1999-07-22,24.25,24.25,24.25,24.25,0,3.10152591990239,3.10152591990239,3.10152591990239,3.10152591990239,0,0.0,1.0
1999-07-23,24.25,24.25,24.25,24.25,0,3.10152591990239,3.10152591990239,3.10152591990239,3.10152591990239,0,0.0,1.0
1999-07-26,24.75,24.75,24.75,24.75,29,3.16547490794162,3.16547490794162,3.16547490794162,3.16547490794162,226.743228385507,0.0,1.0
1999-07-27,24.75,24.75,24.75,24.75,0,3.16547490794162,3.16547490794162,3.16547490794162,3.16547490794162,0,0.0,1.0
1999-07-28,24.63,24.63,24.25,24.25,3585,3.1501271508122,3.1501271508122,3.10152591990239,3.10152591990239,28030.1542676568,0.0,1.0
1999-07-29,24.44,24.44,24.25,24.25,20555,3.1258265353573,3.1258265353573,3.10152591990239,3.10152591990239,160714.036533245,0.0,1.0
1999-07-30,24.44,24.44,24.44,24.44,0,3.1258265353573,3.1258265353573,3.1258265353573,3.1258265353573,0,0.0,1.0
1999-08-02,24.44,24.44,24.44,24.44,0,3.1258265353573,3.1258265353573,3.1258265353573,3.1258265353573,0,0.0,1.0
1999-08-03,24.44,24.44,24.44,24.44,0,3.1258265353573,3.1258265353573,3.1258265353573,3.1258265353573,0,0.0,1.0
1999-08-04,24.38,24.38,24.38,24.38,116,3.11815265679259,3.11815265679259,3.11815265679259,3.11815265679259,906.972913542031,0.0,1.0
1999-08-05,24.5,24.5,24.38,24.38,14976,3.133500413922,3.133500413922,3.11815265679259,3.11815265679259,117093.330631082,0.0,1.0
1999-08-06,24.44,24.44,24.25,24.25,18994,3.1258265353573,3.1258265353573,3.10152591990239,3.10152591990239,148508.995860494,0.0,1.0
1999-08-09,24.25,24.25,24.25,24.25,1764,3.10152591990239,3.10152591990239,3.10152591990239,3.10152591990239,13792.2432714495,0.0,1.0
1999-08-10,24.25,24.25,24.25,24.25,0,3.10152591990239,3.10152591990239,3.10152591990239,3.10152591990239,0,0.0,1.0
1999-08-11,24.25,24.25,24.25,24.25,2804,3.10152591990239,3.10152591990239,3.10152591990239,3.10152591990239,21923.7245652746,0.0,1.0
1999-08-12,24.25,24.25,24.25,24.25,0,3.10152591990239,3.10152591990239,3.10152591990239,3.10152591990239,0,0.0,1.0
1999-08-13,24.25,24.25,24.25,24.25,116,3.10152591990239,3.10152591990239,3.10152591990239,3.10152591990239,906.972913542032,0.0,1.0
1999-08-16,24.25,24.25,24.25,24.25,0,3.10152591990239,3.10152591990239,3.10152591990239,3.10152591990239,0,0.0,1.0
1999-08-17,24.25,24.25,24.25,24.25,0,3.10152591990239,3.10152591990239,3.10152591990239,3.10152591990239,0,0.0,1.0
1999-08-18,24.25,24.25,24.25,24.25,0,3.10152591990239,3.10152591990239,3.10152591990239,3.10152591990239,0,0.0,1.0
1999-08-19,24.25,24.5,24.25,24.25,3180,3.10152591990239,3.133500413922,3.10152591990239,3.10152591990239,24863.5678022729,0.0,1.0
1999-08-20,24.44,24.44,24.25,24.31,29894,3.1258265353573,3.1258265353573,3.10152591990239,3.1091997984671,233733.174805392,0.0,1.0
1999-08-23,24.63,24.63,24.63,24.63,29,3.1501271508122,3.1501271508122,3.1501271508122,3.1501271508122,226.743228385508,0.0,1.0
1999-08-24,24.63,24.63,24.25,24.63,1908,3.1501271508122,3.1501271508122,3.10152591990239,3.1501271508122,14918.1406813638,0.0,1.0
1999-08-25,24.63,24.63,24.63,24.63,0,3.1501271508122,3.1501271508122,3.1501271508122,3.1501271508122,0,0.0,1.0
1999-08-26,24.25,24.25,24.25,24.25,260,3.10152591990239,3.10152591990239,3.10152591990239,3.10152591990239,2032.87032345628,0.0,1.0
1999-08-27,24.25,24.25,24.25,24.25,347,3.10152591990239,3.10152591990239,3.10152591990239,3.10152591990239,2713.1000086128,0.0,1.0
1999-08-30,24.25,24.25,24.25,24.25,636,3.10152591990239,3.10152591990239,3.10152591990239,3.10152591990239,4972.71356045459,0.0,1.0
1999-08-31,24.25,24.25,24.25,24.25,0,3.10152591990239,3.10152591990239,3.10152591990239,3.10152591990239,0,0.0,1.0
1999-09-01,24.0,24.0,24.0,24.0,434,3.09385204133768,3.09385204133768,3.09385204133768,3.09385204133768,3366.67683548838,0.19,1.0
1999-09-02,24.13,24.13,24.13,24.13,49004,3.1106104065616,3.1106104065616,3.1106104065616,3.1106104065616,380139.704254083,0.0,1.0
1999-09-03,24.13,24.13,24.13,24.13,0,3.1106104065616,3.1106104065616,3.1106104065616,3.1106104065616,0,0.0,1.0
1999-09-07,24.0,24.0,24.0,24.0,173,3.09385204133768,3.09385204133768,3.09385204133768,3.09385204133768,1342.01634225689,0.0,1.0
1999-09-08,23.75,24.0,23.75,24.0,954,3.06162441590708,3.09385204133768,3.06162441590708,3.09385204133768,7400.48318215648,0.0,1.0
1999-09-09,24.25,24.25,24.25,24.25,116,3.12607966676829,3.12607966676829,3.12607966676829,3.12607966676829,899.849108102882,0.0,1.0
1999-09-10,23.75,23.75,23.75,23.75,116,3.06162441590708,3.06162441590708,3.06162441590708,3.06162441590708,899.849108102884,0.0,1.0
1999-09-13,23.75,23.75,23.75,23.75,0,3.06162441590708,3.06162441590708,3.06162441590708,3.06162441590708,0,0.0,1.0
1999-09-14,23.75,23.75,23.75,23.75,0,3.06162441590708,3.06162441590708,3.06162441590708,3.06162441590708,0,0.0,1.0
1999-09-15,23.75,23.88,23.75,23.88,954,3.06162441590708,3.078382781131,3.06162441590708,3.078382781131,7400.48318215648,0.0,1.0
1999-09-16,23.75,23.75,23.75,23.75,0,3.06162441590708,3.06162441590708,3.06162441590708,3.06162441590708,0,0.0,1.0
1999-09-17,23.5,23.5,23.5,23.5,1446,3.02939679047648,3.02939679047648,3.02939679047648,3.02939679047648,11217.0845716963,0.0,1.0
1999-09-20,23.5,23.5,23.5,23.5,0,3.02939679047648,3.02939679047648,3.02939679047648,3.02939679047648,0,0.0,1.0
1999-09-21,23.63,23.63,23.63,23.63,29,3.04615515570039,3.04615515570039,3.04615515570039,3.04615515570039,224.962277025721,0.0,1.0
1999-09-22,23.63,23.63,23.63,23.63,173,3.04615515570039,3.04615515570039,3.04615515570039,3.04615515570039,1342.01634225689,0.0,1.0
1999-09-23,23.63,23.63,23.63,23.63,954,3.04615515570039,3.04615515570039,3.04615515570039,3.04615515570039,7400.48318215648,0.0,1.0
1999-09-24,23.63,23.63,23.63,23.63,0,3.04615515570039,3.04615515570039,3.04615515570039,3.04615515570039,0,0.0,1.0
1999-09-27,23.63,23.63,23.63,23.63,0,3.04615515570039,3.04615515570039,3.04615515570039,3.04615515570039,0,0.0,1.0
1999-09-28,23.63,23.63,23.63,23.63,260,3.04615515570039,3.04615515570039,3.04615515570039,3.04615515570039,2016.90317333405,0.0,1.0
1999-09-29,24.0,24.0,23.88,24.0,5320,3.09385204133768,3.09385204133768,3.078382781131,3.09385204133768,41268.9418543737,0.0,1.0
1999-09-30,25.5,25.5,24.0,24.0,7054,3.28721779392129,3.28721779392129,3.09385204133768,3.09385204133768,54720.1345565322,0.0,1.0
1999-10-01,25.75,25.75,25.5,25.5,1128,3.31944541935189,3.31944541935189,3.28721779392129,3.28721779392129,8750.2568443108,0.0,1.0
1999-10-04,25.63,25.63,25.63,25.63,578,3.3039761591452,3.3039761591452,3.3039761591452,3.3039761591452,4483.73090071954,0.0,1.0
1999-10-05,25.0,25.0,25.0,25.0,347,3.22276254306009,3.22276254306009,3.22276254306009,3.22276254306009,2691.79000441121,0.0,1.0
1999-10-06,25.13,25.13,25.0,25.0,1272,3.239520908284,3.239520908284,3.22276254306009,3.22276254306009,9867.31090954196,0.0,1.0
1999-10-07,25.25,25.25,25.25,25.25,29,3.25499016849069,3.25499016849069,3.25499016849069,3.25499016849069,224.962277025721,0.0,1.0
1999-10-08,25.25,25.25,25.25,25.25,0,3.25499016849069,3.25499016849069,3.25499016849069,3.25499016849069,0,0.0,1.0
1999-10-11,25.25,25.25,25.25,25.25,0,3.25499016849069,3.25499016849069,3.25499016849069,3.25499016849069,0,0.0,1.0
1999-10-12,25.25,25.25,25.25,25.25,0,3.25499016849069,3.25499016849069,3.25499016849069,3.25499016849069,0,0.0,1.0
1999-10-13,25.25,25.25,25.25,25.25,0,3.25499016849069,3.25499016849069,3.25499016849069,3.25499016849069,0,0.0,1.0
1999-10-14,25.25,25.25,25.25,25.25,0,3.25499016849069,3.25499016849069,3.25499016849069,3.25499016849069,0,0.0,1.0
1999-10-15,25.0,25.13,24.75,24.75,1070,3.22276254306009,3.239520908284,3.19053491762949,3.19053491762949,8300.33229025935,0.0,1.0
1999-10-18,24.25,24.25,24.25,24.25,347,3.12607966676829,3.12607966676829,3.12607966676829,3.12607966676829,2691.79000441121,0.0,1.0
1999-10-19,24.25,24.25,24.25,24.25,0,3.12607966676829,3.12607966676829,3.12607966676829,3.12607966676829,0,0.0,1.0
1999-10-20,23.63,23.63,23.0,23.25,954,3.04615515570039,3.04615515570039,2.96494153961528,2.99716916504588,7400.48318215648,0.0,1.0
1999-10-21,23.63,23.63,23.63,23.63,0,3.04615515570039,3.04615515570039,3.04615515570039,3.04615515570039,0,0.0,1.0
1999-10-22,22.5,24.0,22.5,24.0,2168,2.90048628875408,3.09385204133768,2.90048628875408,3.09385204133768,16817.869537647,0.0,1.0
1999-10-25,24.5,24.5,22.25,22.25,1070,3.15830729219889,3.15830729219889,2.86825866332348,2.86825866332348,8300.33229025934,0.0,1.0
1999-10-26,23.75,23.75,23.75,23.75,116,3.06162441590708,3.06162441590708,3.06162441590708,3.06162441590708,899.849108102884,0.0,1.0
1999-10-27,23.75,23.75,23.75,23.75,0,3.06162441590708,3.06162441590708,3.06162441590708,3.06162441590708,0,0.0,1.0
1999-10-28,23.75,23.75,23.75,23.75,0,3.06162441590708,3.06162441590708,3.06162441590708,3.06162441590708,0,0.0,1.0
1999-10-29,23.5,23.5,23.5,23.5,1764,3.02939679047648,3.02939679047648,3.02939679047648,3.02939679047648,13683.9122990818,0.0,1.0
1999-11-01,22.44,23.5,22.13,23.5,12287,2.89275165865074,3.02939679047648,2.85278940311679,3.02939679047648,95314.1895798285,0.0,1.0
1999-11-02,22.44,22.44,22.44,22.44,0,2.89275165865074,2.89275165865074,2.89275165865074,2.89275165865074,0,0.0,1.0
1999-11-03,23.0,23.25,22.88,22.88,6303,2.96494153961528,2.99716916504588,2.94947227940859,2.94947227940859,48894.3873135558,0.0,1.0
1999-11-04,23.0,23.0,23.0,23.0,0,2.96494153961528,2.96494153961528,2.96494153961528,2.96494153961528,0,0.0,1.0
1999-11-05,22.5,22.5,22.5,22.5,29,2.90048628875408,2.90048628875408,2.90048628875408,2.90048628875408,224.962277025721,0.0,1.0
1999-11-08,23.13,23.13,23.13,23.13,809,2.98169990483919,2.98169990483919,2.98169990483919,2.98169990483919,6275.67179702787,0.0,1.0
1999-11-09,23.5,23.5,23.25,23.25,578,3.02939679047648,3.02939679047648,2.99716916504588,2.99716916504588,4483.73090071954,0.0,1.0
1999-11-10,23.5,23.5,23.5,23.5,347,3.02939679047648,3.02939679047648,3.02939679047648,3.02939679047648,2691.79000441121,0.0,1.0
1999-11-11,23.0,23.0,23.0,23.0,29,2.96494153961528,2.96494153961528,2.96494153961528,2.96494153961528,224.962277025721,0.0,1.0
1999-11-12,23.0,23.0,23.0,23.0,0,2.96494153961528,2.96494153961528,2.96494153961528,2.96494153961528,0,0.0,1.0
1999-11-15,23.0,23.0,23.0,23.0,1388,2.96494153961528,2.96494153961528,2.96494153961528,2.96494153961528,10767.1600176448,0.0,1.0
1999-11-16,23.13,23.13,23.0,23.0,434,2.98169990483919,2.98169990483919,2.96494153961528,2.96494153961528,3366.67683548838,0.0,1.0
1999-11-17,22.88,22.88,22.88,22.88,260,2.94947227940859,2.94947227940859,2.94947227940859,2.94947227940859,2016.90317333405,0.0,1.0
1999-11-18,22.88,22.88,22.88,22.88,0,2.94947227940859,2.94947227940859,2.94947227940859,2.94947227940859,0,0.0,1.0
1999-11-19,22.75,22.75,22.75,22.75,1388,2.93271391418468,2.93271391418468,2.93271391418468,2.93271391418468,10767.1600176448,0.0,1.0
1999-11-22,22.5,23.0,22.5,23.0,347,2.90048628875408,2.96494153961528,2.90048628875408,2.96494153961528,2691.79000441121,0.0,1.0
1999-11-23,22.0,22.5,22.0,22.5,954,2.83603103789288,2.90048628875408,2.83603103789288,2.90048628875408,7400.48318215646,0.0,1.0
1999-11-24,20.75,21.75,20.13,21.75,14137,2.67489291073987,2.80380341246228,2.59496839967198,2.80380341246228,109665.23139009,0.0,1.0
1999-11-26,20.75,20.75,20.75,20.75,0,2.67489291073987,2.67489291073987,2.67489291073987,2.67489291073987,0,0.0,1.0
1999-11-29,22.25,22.25,20.75,20.75,1532,2.86825866332348,2.86825866332348,2.67489291073987,2.67489291073987,11884.214082876,0.0,1.0
1999-11-30,21.75,22.25,21.75,22.25,8153,2.80380341246228,2.86825866332348,2.80380341246228,2.86825866332348,63245.4291238172,0.0,1.0
1999-12-01,22.13,22.25,21.94,21.94,2168,2.87728239844405,2.89288447200091,2.85257911531235,2.85257911531235,16674.706669719,0.19,1.0
1999-12-02,22.75,22.75,21.5,21.63,896,2.95789311182115,2.95789311182115,2.79537151227054,2.8122737586238,6891.39168637833,0.0,1.0
1999-12-03,22.75,22.75,22.75,22.75,0,2.95789311182115,2.95789311182115,2.95789311182115,2.95789311182115,0,0.0,1.0
1999-12-06,22.75,22.75,22.75,22.75,0,2.95789311182115,2.95789311182115,2.95789311182115,2.95789311182115,0,0.0,1.0
1999-12-07,21.25,21.25,21.25,21.25,29,2.76286719236042,2.76286719236042,2.76286719236042,2.76286719236042,223.047275563584,0.0,1.0
1999-12-08,21.38,21.38,21.38,21.38,347,2.77976943871368,2.77976943871368,2.77976943871368,2.77976943871368,2668.87602139875,0.0,1.0
1999-12-09,20.25,21.25,20.0,21.25,19399,2.63284991271993,2.76286719236042,2.6003455928098,2.76286719236042,149203.244781309,0.0,1.0
1999-12-10,19.88,20.63,19.88,20.63,3961,2.58474351925294,2.68225647898331,2.58474351925294,2.68225647898331,30465.18132784,0.0,1.0
1999-12-13,19.25,19.5,19.25,19.5,8066,2.50283263307943,2.53533695298956,2.50283263307943,2.53533695298956,62037.9077481336,0.0,1.0
1999-12-14,19.13,19.38,19.13,19.38,13183,2.48723055952258,2.5197348794327,2.48723055952258,2.5197348794327,101394.21495706,0.0,1.0
1999-12-15,19.5,19.5,19.13,19.13,3643,2.53533695298956,2.53533695298956,2.48723055952258,2.48723055952258,28019.3525820047,0.0,1.0
1999-12-16,18.69,18.84,18.63,18.69,124460,2.43002295648076,2.44952554842683,2.42222191970233,2.43002295648076,957257.37643599,0.0,1.0
1999-12-17,19.0,19.0,19.0,19.0,116,2.47032831316931,2.47032831316931,2.47032831316931,2.47032831316931,892.189102254338,0.0,1.0
1999-12-20,19.06,20.0,19.06,20.0,260,2.47812934994774,2.6003455928098,2.47812934994774,2.6003455928098,1999.734194708,0.0,1.0
1999-12-21,19.0,20.0,19.0,20.0,896,2.47032831316931,2.6003455928098,2.47032831316931,2.6003455928098,6891.39168637834,0.0,1.0
1999-12-22,19.0,19.0,19.0,19.0,1446,2.47032831316931,2.47032831316931,2.47032831316931,2.47032831316931,11121.5986367222,0.0,1.0
1999-12-23,19.0,19.5,19.0,19.5,173,2.47032831316931,2.53533695298956,2.47032831316931,2.53533695298956,1330.59236801725,0.0,1.0
1999-12-27,19.0,19.0,18.88,18.88,347,2.47032831316931,2.47032831316931,2.45472623961245,2.45472623961245,2668.87602139875,0.0,1.0
1999-12-28,19.5,19.88,18.75,19.13,5146,2.53533695298956,2.58474351925294,2.43782399325919,2.48723055952258,39579.3544844898,0.0,1.0
1999-12-29,19.88,20.0,19.75,20.0,11449,2.58474351925294,2.6003455928098,2.56784127289968,2.6003455928098,88057.5261354304,0.0,1.0
1999-12-30,19.88,19.88,19.88,19.88,0,2.58474351925294,2.58474351925294,2.58474351925294,2.58474351925294,0,0.0,1.0
1999-12-31,20.25,20.25,20.0,20.0,1446,2.63284991271993,2.63284991271993,2.6003455928098,2.6003455928098,11121.5986367221,0.0,1.0
2000-01-03,19.88,19.88,19.88,19.88,260,2.58474351925294,2.58474351925294,2.58474351925294,2.58474351925294,1999.734194708,0.0,1.0
2000-01-04,19.13,21.0,18.88,20.88,5522,2.48723055952258,2.73036287245029,2.45472623961245,2.71476079889343,42471.2777814521,0.0,1.0
2000-01-05,19.13,19.13,19.13,19.13,0,2.48723055952258,2.48723055952258,2.48723055952258,2.48723055952258,0,0.0,1.0
2000-01-06,19.13,19.13,19.13,19.13,0,2.48723055952258,2.48723055952258,2.48723055952258,2.48723055952258,0,0.0,1.0
2000-01-07,19.13,19.13,19.13,19.13,0,2.48723055952258,2.48723055952258,2.48723055952258,2.48723055952258,0,0.0,1.0
2000-01-10,19.5,19.5,19.5,19.5,2082,2.53533695298956,2.53533695298956,2.53533695298956,2.53533695298956,16013.2561283925,0.0,1.0
2000-01-11,19.5,19.5,19.5,19.5,0,2.53533695298956,2.53533695298956,2.53533695298956,2.53533695298956,0,0.0,1.0
2000-01-12,19.38,19.75,18.63,19.25,10032,2.5197348794327,2.56784127289968,2.42222191970233,2.50283263307943,77158.9747742716,0.0,1.0
2000-01-13,19.5,19.5,19.25,19.25,2689,2.53533695298956,2.53533695298956,2.50283263307943,2.50283263307943,20681.8663444992,0.0,1.0
2000-01-14,19.5,19.5,19.5,19.5,809,2.53533695298956,2.53533695298956,2.53533695298956,2.53533695298956,6222.24985968757,0.0,1.0
2000-01-18,20.56,21.0,19.25,19.5,6881,2.67315526940848,2.73036287245029,2.50283263307943,2.53533695298956,52923.7345914835,0.0,1.0
2000-01-19,19.38,19.38,19.0,19.25,4539,2.5197348794327,2.5197348794327,2.47032831316931,2.50283263307943,34910.7442683831,0.0,1.0
2000-01-20,20.5,20.5,20.5,20.5,29,2.66535423263005,2.66535423263005,2.66535423263005,2.66535423263005,223.047275563584,0.0,1.0
2000-01-21,20.25,20.38,19.88,19.88,434,2.63284991271993,2.64975215907319,2.58474351925294,2.58474351925294,3338.0178480895,0.0,1.0
2000-01-24,20.13,20.25,19.5,19.5,896,2.61724783916307,2.63284991271993,2.53533695298956,2.53533695298956,6891.39168637832,0.0,1.0
2000-01-25,20.27,21.19,20.25,20.25,636,2.63545025831273,2.75506615558199,2.63284991271993,2.63284991271993,4891.65749167034,0.0,1.0
2000-01-26,20.27,20.27,20.27,20.27,0,2.63545025831273,2.63545025831273,2.63545025831273,2.63545025831273,0,0.0,1.0
2000-01-27,20.13,20.5,20.13,20.5,14687,2.61724783916307,2.66535423263005,2.61724783916307,2.66535423263005,112961.908144909,0.0,1.0
2000-01-28,20.13,20.13,20.13,20.13,0,2.61724783916307,2.61724783916307,2.61724783916307,2.61724783916307,0,0.0,1.0
2000-01-31,20.13,20.13,20.13,20.13,260,2.61724783916307,2.61724783916307,2.61724783916307,2.61724783916307,1999.73419470799,0.0,1.0
2000-02-01,20.13,20.13,20.13,20.13,1214,2.61724783916307,2.61724783916307,2.61724783916307,2.61724783916307,9337.22043221348,0.0,1.0
2000-02-02,20.5,20.5,20.5,20.5,1272,2.66535423263005,2.66535423263005,2.66535423263005,2.66535423263005,9783.31498334065,0.0,1.0
2000-02-03,20.13,20.25,20.13,20.13,3643,2.61724783916307,2.63284991271993,2.61724783916307,2.61724783916307,28019.3525820047,0.0,1.0
2000-02-04,20.25,20.25,20.25,20.25,1272,2.63284991271993,2.63284991271993,2.63284991271993,2.63284991271993,9783.31498334064,0.0,1.0
2000-02-07,20.13,20.25,20.13,20.25,434,2.61724783916307,2.63284991271993,2.61724783916307,2.63284991271993,3338.0178480895,0.0,1.0
2000-02-08,20.13,20.13,20.13,20.13,0,2.61724783916307,2.61724783916307,2.61724783916307,2.61724783916307,0,0.0,1.0
2000-02-09,20.13,20.13,20.13,20.13,0,2.61724783916307,2.61724783916307,2.61724783916307,2.61724783916307,0,0.0,1.0
2000-02-10,20.38,20.38,20.13,20.13,2226,2.64975215907319,2.64975215907319,2.61724783916307,2.61724783916307,17120.8012208462,0.0,1.0
2000-02-11,20.25,20.25,20.13,20.19,2862,2.63284991271993,2.63284991271993,2.61724783916307,2.6250488759415,22012.4587125165,0.0,1.0
2000-02-14,20.13,20.13,20.13,20.13,116,2.61724783916307,2.61724783916307,2.61724783916307,2.61724783916307,892.189102254336,0.0,1.0
2000-02-15,20.13,20.13,20.13,20.13,0,2.61724783916307,2.61724783916307,2.61724783916307,2.61724783916307,0,0.0,1.0
2000-02-16,20.25,20.25,20.13,20.13,5146,2.63284991271993,2.63284991271993,2.61724783916307,2.61724783916307,39579.3544844897,0.0,1.0
2000-02-17,20.25,20.25,20.25,20.25,0,2.63284991271993,2.63284991271993,2.63284991271993,2.63284991271993,0,0.0,1.0
2000-02-18,20.38,20.38,20.38,20.38,809,2.64975215907319,2.64975215907319,2.64975215907319,2.64975215907319,6222.24985968757,0.0,1.0
2000-02-22,20.25,20.25,20.25,20.25,173,2.63284991271993,2.63284991271993,2.63284991271993,2.63284991271993,1330.59236801724,0.0,1.0
2000-02-23,20.25,20.25,20.25,20.25,0,2.63284991271993,2.63284991271993,2.63284991271993,2.63284991271993,0,0.0,1.0
2000-02-24,20.13,20.31,20.13,20.25,2949,2.61724783916307,2.64065094949835,2.61724783916307,2.63284991271993,22681.6005392072,0.0,1.0
2000-02-25,20.5,21.06,20.5,21.06,347,2.66535423263005,2.73816390922872,2.66535423263005,2.73816390922872,2668.87602139875,0.0,1.0
2000-02-28,20.25,21.06,20.25,21.06,347,2.63284991271993,2.73816390922872,2.63284991271993,2.73816390922872,2668.87602139875,0.0,1.0
2000-02-29,20.5,20.75,20.25,20.75,5233,2.66535423263005,2.69785855254017,2.63284991271993,2.69785855254017,40248.4963111805,0.0,1.0
2000-03-01,20.25,20.5,20.25,20.25,2371,2.65885336864802,2.69167871887825,2.65885336864802,2.65885336864802,18057.690042687,0.2,1.0
2000-03-02,20.25,20.25,20.25,20.25,0,2.65885336864802,2.65885336864802,2.65885336864802,2.65885336864802,0,0.0,1.0
2000-03-03,20.5,20.5,20.38,20.38,896,2.69167871887825,2.69167871887825,2.67592255076774,2.67592255076774,6823.99421267291,0.0,1.0
2000-03-06,20.25,20.5,20.25,20.38,1995,2.65885336864802,2.69167871887825,2.65885336864802,2.67592255076774,15194.0496141546,0.0,1.0
2000-03-07,20.38,20.5,20.38,20.5,347,2.67592255076774,2.69167871887825,2.67592255076774,2.69167871887825,2642.77454441685,0.0,1.0
2000-03-08,20.38,20.5,20.38,20.5,347,2.67592255076774,2.69167871887825,2.67592255076774,2.69167871887825,2642.77454441685,0.0,1.0
2000-03-09,20.25,20.38,20.25,20.25,4828,2.65885336864802,2.67592255076774,2.65885336864802,2.65885336864802,36770.361672751,0.0,1.0
2000-03-10,20.25,20.75,20.25,20.75,20440,2.65885336864802,2.72450406910847,2.65885336864802,2.72450406910847,155672.367976601,0.0,1.0
2000-03-13,20.25,20.63,20.25,20.5,1532,2.65885336864802,2.70874790099796,2.65885336864802,2.69167871887825,11667.8115332756,0.0,1.0
2000-03-14,20.0,20.0,19.5,19.5,2862,2.6260280184178,2.6260280184178,2.56037731795736,2.56037731795736,21797.1779427119,0.0,1.0
2000-03-15,20.0,20.0,20.0,20.0,0,2.6260280184178,2.6260280184178,2.6260280184178,2.6260280184178,0,0.0,1.0
2000-03-16,19.13,20.25,19.13,20.13,2168,2.51179579961663,2.65885336864802,2.51179579961663,2.64309720053752,16511.6288538782,0.0,1.0
2000-03-17,18.63,19.31,18.63,19.25,2226,2.44614509915618,2.53543005178239,2.44614509915618,2.52755196772713,16953.3606221093,0.0,1.0
2000-03-20,19.63,20.0,19.13,19.25,24227,2.57744650007707,2.6260280184178,2.51179579961663,2.52755196772713,184514.406016101,0.0,1.0
2000-03-21,19.5,19.5,19.5,19.5,173,2.56037731795736,2.56037731795736,2.56037731795736,2.56037731795736,1317.57923972367,0.0,1.0
2000-03-22,19.5,19.5,19.5,19.5,0,2.56037731795736,2.56037731795736,2.56037731795736,2.56037731795736,0,0.0,1.0
2000-03-23,19.5,19.5,19.5,19.5,0,2.56037731795736,2.56037731795736,2.56037731795736,2.56037731795736,0,0.0,1.0
2000-03-24,19.75,19.88,19.5,19.5,1532,2.59320266818758,2.61027185030729,2.56037731795736,2.56037731795736,11667.8115332756,0.0,1.0
2000-03-27,19.75,19.75,19.75,19.75,29,2.59320266818758,2.59320266818758,2.59320266818758,2.59320266818758,220.86588411553,0.0,1.0
2000-03-28,19.75,19.75,19.75,19.75,0,2.59320266818758,2.59320266818758,2.59320266818758,2.59320266818758,0,0.0,1.0
2000-03-29,19.75,20.0,19.75,19.75,2689,2.59320266818758,2.6260280184178,2.59320266818758,2.59320266818758,20479.5987029882,0.0,1.0
2000-03-30,20.0,20.0,20.0,20.0,491,2.6260280184178,2.6260280184178,2.6260280184178,2.6260280184178,3739.487900025,0.0,1.0
2000-03-31,19.75,20.0,19.75,19.88,1272,2.59320266818758,2.6260280184178,2.59320266818758,2.61027185030729,9687.6346412053,0.0,1.0
2000-04-03,20.0,20.0,19.75,19.75,578,2.6260280184178,2.6260280184178,2.59320266818758,2.59320266818758,4402.08555237159,0.0,1.0
2000-04-04,20.0,20.0,19.75,19.75,2371,2.6260280184178,2.6260280184178,2.59320266818758,2.59320266818758,18057.6900426869,0.0,1.0
2000-04-05,20.25,20.25,20.0,20.25,3007,2.65885336864802,2.65885336864802,2.6260280184178,2.65885336864802,22901.5073632896,0.0,1.0
2000-04-06,20.0,20.25,20.0,20.0,1388,2.6260280184178,2.65885336864802,2.6260280184178,2.6260280184178,10571.0981776674,0.0,1.0
2000-04-07,19.75,20.25,19.75,20.0,3729,2.59320266818758,2.65885336864802,2.59320266818758,2.6260280184178,28400.3062712693,0.0,1.0
2000-04-10,20.0,20.0,20.0,20.0,29,2.6260280184178,2.6260280184178,2.6260280184178,2.6260280184178,220.86588411553,0.0,1.0
2000-04-11,19.5,19.75,19.25,19.75,4366,2.56037731795736,2.59320266818758,2.52755196772713,2.59320266818758,33251.7396568414,0.0,1.0
2000-04-12,19.5,19.75,19.5,19.75,347,2.56037731795736,2.59320266818758,2.56037731795736,2.59320266818758,2642.77454441685,0.0,1.0
2000-04-13,19.75,19.75,19.0,19.25,5146,2.59320266818758,2.59320266818758,2.49472661749691,2.52755196772713,39192.2703330522,0.0,1.0
2000-04-14,19.75,19.75,19.5,19.56,37266,2.59320266818758,2.59320266818758,2.56037731795736,2.56825540201261,283820.277153425,0.0,1.0
2000-04-17,20.0,20.0,19.63,19.63,6418,2.6260280184178,2.6260280184178,2.57744650007707,2.57744650007707,48879.9049742576,0.0,1.0
2000-04-18,20.44,20.44,20.25,20.44,7199,2.68380063482299,2.68380063482299,2.65885336864802,2.68380063482299,54828.0517154379,0.0,1.0
2000-04-19,20.0,20.0,20.0,20.0,1764,2.6260280184178,2.6260280184178,2.6260280184178,2.6260280184178,13434.7386061998,0.0,1.0
2000-04-20,20.0,20.0,20.0,20.0,29,2.6260280184178,2.6260280184178,2.6260280184178,2.6260280184178,220.86588411553,0.0,1.0
2000-04-24,20.0,20.31,20.0,20.0,46373,2.6260280184178,2.66673145270328,2.6260280184178,2.6260280184178,353179.780830671,0.0,1.0
2000-04-25,20.0,20.0,20.0,20.0,0,2.6260280184178,2.6260280184178,2.6260280184178,2.6260280184178,0,0.0,1.0
2000-04-26,21.0,21.0,20.75,20.75,1070,2.75732941933869,2.75732941933869,2.72450406910847,2.72450406910847,8149.1895173661,0.0,1.0
2000-04-27,21.25,21.25,21.0,21.0,173,2.79015476956891,2.79015476956891,2.75732941933869,2.75732941933869,1317.57923972368,0.0,1.0
2000-04-28,21.0,21.0,20.75,20.75,896,2.75732941933869,2.75732941933869,2.72450406910847,2.72450406910847,6823.99421267292,0.0,1.0
2000-05-01,21.0,21.0,21.0,21.0,0,2.75732941933869,2.75732941933869,2.75732941933869,2.75732941933869,0,0.0,1.0
2000-05-02,20.81,20.81,20.81,20.81,260,2.73238215316372,2.73238215316372,2.73238215316372,2.73238215316372,1980.17689207027,0.0,1.0
2000-05-03,20.81,20.81,20.81,20.81,0,2.73238215316372,2.73238215316372,2.73238215316372,2.73238215316372,0,0.0,1.0
2000-05-04,20.63,20.63,20.63,20.63,578,2.70874790099796,2.70874790099796,2.70874790099796,2.70874790099796,4402.08555237159,0.0,1.0
2000-05-05,20.25,20.5,20.25,20.5,1532,2.65885336864802,2.69167871887825,2.65885336864802,2.69167871887825,11667.8115332756,0.0,1.0
2000-05-08,20.0,20.13,20.0,20.13,116,2.6260280184178,2.64309720053752,2.6260280184178,2.64309720053752,883.463536462119,0.0,1.0
2000-05-09,20.0,20.0,20.0,20.0,0,2.6260280184178,2.6260280184178,2.6260280184178,2.6260280184178,0,0.0,1.0
2000-05-10,20.0,20.0,20.0,20.0,0,2.6260280184178,2.6260280184178,2.6260280184178,2.6260280184178,0,0.0,1.0
2000-05-11,20.0,20.0,20.0,20.0,260,2.6260280184178,2.6260280184178,2.6260280184178,2.6260280184178,1980.17689207027,0.0,1.0
2000-05-12,20.0,20.0,20.0,20.0,434,2.6260280184178,2.6260280184178,2.6260280184178,2.6260280184178,3305.37219676345,0.0,1.0
2000-05-15,20.0,20.0,20.0,20.0,260,2.6260280184178,2.6260280184178,2.6260280184178,2.6260280184178,1980.17689207027,0.0,1.0
2000-05-16,20.0,20.0,20.0,20.0,2226,2.6260280184178,2.6260280184178,2.6260280184178,2.6260280184178,16953.3606221093,0.0,1.0
2000-05-17,20.38,20.38,20.0,20.0,3961,2.67592255076774,2.67592255076774,2.6260280184178,2.6260280184178,30167.2333441935,0.0,1.0
2000-05-18,20.0,20.0,20.0,20.0,491,2.6260280184178,2.6260280184178,2.6260280184178,2.6260280184178,3739.487900025,0.0,1.0
2000-05-19,20.0,20.0,20.0,20.0,0,2.6260280184178,2.6260280184178,2.6260280184178,2.6260280184178,0,0.0,1.0
2000-05-22,19.88,20.0,19.88,20.0,896,2.61027185030729,2.6260280184178,2.61027185030729,2.6260280184178,6823.99421267293,0.0,1.0
2000-05-23,19.88,19.88,19.88,19.88,173,2.61027185030729,2.61027185030729,2.61027185030729,2.61027185030729,1317.57923972368,0.0,1.0
2000-05-24,20.17,20.38,20.17,20.38,4915,2.64834925657435,2.67592255076774,2.64834925657435,2.67592255076774,37432.9593250976,0.0,1.0
2000-05-25,20.25,20.25,20.25,20.25,347,2.65885336864802,2.65885336864802,2.65885336864802,2.65885336864802,2642.77454441686,0.0,1.0
2000-05-26,21.0,21.5,21.0,21.0,6274,2.75732941933869,2.82298011979914,2.75732941933869,2.75732941933869,47783.1916186494,0.0,1.0
2000-05-30,21.0,21.0,21.0,21.0,0,2.75732941933869,2.75732941933869,2.75732941933869,2.75732941933869,0,0.0,1.0
2000-05-31,21.0,21.0,21.0,21.0,0,2.75732941933869,2.75732941933869,2.75732941933869,2.75732941933869,0,0.0,1.0
2000-06-01,20.88,20.88,20.88,20.88,29,2.76783353141236,2.76783353141236,2.76783353141236,2.76783353141236,218.770382368703,0.2,1.0
2000-06-02,20.88,20.88,20.88,20.88,29,2.76783353141236,2.76783353141236,2.76783353141236,2.76783353141236,218.770382368703,0.0,1.0
2000-06-05,21.25,21.25,20.0,20.88,6274,2.81688038996708,2.81688038996708,2.65118154349843,2.76783353141236,47329.8406545257,0.0,1.0
2000-06-06,20.75,20.75,20.75,20.75,347,2.75060085137962,2.75060085137962,2.75060085137962,2.75060085137962,2617.70078213586,0.0,1.0
2000-06-07,20.75,20.75,20.75,20.75,0,2.75060085137962,2.75060085137962,2.75060085137962,2.75060085137962,0,0.0,1.0
2000-06-08,20.75,20.75,20.75,20.75,0,2.75060085137962,2.75060085137962,2.75060085137962,2.75060085137962,0,0.0,1.0
2000-06-09,20.75,20.75,20.75,20.75,0,2.75060085137962,2.75060085137962,2.75060085137962,2.75060085137962,0,0.0,1.0
2000-06-12,20.75,20.75,20.75,20.75,0,2.75060085137962,2.75060085137962,2.75060085137962,2.75060085137962,0,0.0,1.0
2000-06-13,20.75,20.75,20.75,20.75,0,2.75060085137962,2.75060085137962,2.75060085137962,2.75060085137962,0,0.0,1.0
2000-06-14,20.75,20.75,20.75,20.75,0,2.75060085137962,2.75060085137962,2.75060085137962,2.75060085137962,0,0.0,1.0
2000-06-15,20.75,20.75,20.5,20.5,1995,2.75060085137962,2.75060085137962,2.71746108208589,2.71746108208589,15049.8935457091,0.0,1.0
2000-06-16,20.75,20.75,20.75,20.75,29,2.75060085137962,2.75060085137962,2.75060085137962,2.75060085137962,218.770382368703,0.0,1.0
2000-06-19,20.75,20.75,20.75,20.75,0,2.75060085137962,2.75060085137962,2.75060085137962,2.75060085137962,0,0.0,1.0
2000-06-20,20.25,20.63,20.25,20.63,3961,2.68432131279216,2.73469376211863,2.68432131279216,2.73469376211863,29881.0167090494,0.0,1.0
2000-06-21,20.25,20.25,20.25,20.25,116,2.68432131279216,2.68432131279216,2.68432131279216,2.68432131279216,875.081529474813,0.0,1.0
2000-06-22,20.19,20.25,20.19,20.25,4047,2.67636776816167,2.68432131279216,2.67636776816167,2.68432131279216,30529.7840498669,0.0,1.0
2000-06-23,19.75,20.25,19.75,20.25,1388,2.6180417742047,2.68432131279216,2.6180417742047,2.68432131279216,10470.8031285434,0.0,1.0
2000-06-26,20.0,20.0,20.0,20.0,260,2.65118154349843,2.65118154349843,2.65118154349843,2.65118154349843,1961.38963502975,0.0,1.0
2000-06-27,20.0,20.0,20.0,20.0,0,2.65118154349843,2.65118154349843,2.65118154349843,2.65118154349843,0,0.0,1.0
2000-06-28,20.0,20.0,20.0,20.0,0,2.65118154349843,2.65118154349843,2.65118154349843,2.65118154349843,0,0.0,1.0
2000-06-29,20.06,20.06,20.06,20.06,347,2.65913508812893,2.65913508812893,2.65913508812893,2.65913508812893,2617.70078213586,0.0,1.0
2000-06-30,20.75,20.75,20.75,20.75,116,2.75060085137962,2.75060085137962,2.75060085137962,2.75060085137962,875.081529474813,0.0,1.0
2000-07-03,20.75,20.75,20.75,20.75,0,2.75060085137962,2.75060085137962,2.75060085137962,2.75060085137962,0,0.0,1.0
2000-07-05,21.0,21.25,20.25,20.25,2082,2.78374062067335,2.81688038996708,2.68432131279216,2.68432131279216,15706.2046928152,0.0,1.0
2000-07-06,21.5,21.5,21.25,21.25,2689,2.85002015926081,2.85002015926081,2.81688038996708,2.81688038996708,20285.2951099808,0.0,1.0
2000-07-07,21.38,21.38,21.0,21.0,260,2.83411306999982,2.83411306999982,2.78374062067335,2.78374062067335,1961.38963502975,0.0,1.0
2000-07-10,21.75,22.19,21.5,21.75,12923,2.88315992855454,2.94148592251151,2.85002015926081,2.88315992855454,97488.6086672673,0.0,1.0
2000-07-11,21.0,21.0,21.0,21.0,578,2.78374062067335,2.78374062067335,2.78374062067335,2.78374062067335,4360.32003479691,0.0,1.0
2000-07-12,21.5,21.5,21.0,21.0,9569,2.85002015926081,2.85002015926081,2.78374062067335,2.78374062067335,72186.6823753835,0.0,1.0
2000-07-13,21.5,21.5,21.5,21.5,116,2.85002015926081,2.85002015926081,2.85002015926081,2.85002015926081,875.081529474813,0.0,1.0
2000-07-14,21.5,21.5,21.5,21.5,0,2.85002015926081,2.85002015926081,2.85002015926081,2.85002015926081,0,0.0,1.0
2000-07-17,20.5,21.0,20.5,21.0,14051,2.71746108208589,2.78374062067335,2.71746108208589,2.78374062067335,105998.022160781,0.0,1.0
2000-07-18,21.38,21.38,20.63,20.63,954,2.83411306999982,2.83411306999982,2.73469376211863,2.73469376211863,7196.79119930148,0.0,1.0
2000-07-19,21.25,21.5,21.25,21.5,9107,2.81688038996708,2.85002015926081,2.81688038996708,2.85002015926081,68701.4438700614,0.0,1.0
2000-07-20,21.25,21.25,21.17,21.17,76180,2.81688038996708,2.81688038996708,2.80627566379309,2.80627566379309,574687.163063718,0.0,1.0
2000-07-21,21.0,21.0,21.0,21.0,1388,2.78374062067335,2.78374062067335,2.78374062067335,2.78374062067335,10470.8031285434,0.0,1.0
2000-07-24,21.0,21.0,21.0,21.0,491,2.78374062067335,2.78374062067335,2.78374062067335,2.78374062067335,3704.0088876908,0.0,1.0
2000-07-25,21.0,21.0,21.0,21.0,954,2.78374062067335,2.78374062067335,2.78374062067335,2.78374062067335,7196.79119930148,0.0,1.0
2000-07-26,20.63,21.0,20.63,21.0,260,2.73469376211863,2.78374062067335,2.73469376211863,2.78374062067335,1961.38963502975,0.0,1.0
2000-07-27,20.63,20.63,20.63,20.63,1850,2.73469376211863,2.73469376211863,2.73469376211863,2.73469376211863,13956.0416338655,0.0,1.0
2000-07-28,20.63,20.63,20.63,20.63,0,2.73469376211863,2.73469376211863,2.73469376211863,2.73469376211863,0,0.0,1.0
2000-07-31,20.38,20.5,20.38,20.5,2082,2.7015539928249,2.71746108208589,2.7015539928249,2.71746108208589,15706.2046928152,0.0,1.0
2000-08-01,20.38,20.56,20.38,20.38,10697,2.7015539928249,2.72541462671639,2.7015539928249,2.7015539928249,80696.0958688971,0.0,1.0
2000-08-02,20.38,20.38,20.38,20.38,0,2.7015539928249,2.7015539928249,2.7015539928249,2.7015539928249,0,0.0,1.0
2000-08-03,20.38,20.38,20.38,20.38,0,2.7015539928249,2.7015539928249,2.7015539928249,2.7015539928249,0,0.0,1.0
2000-08-04,20.38,20.38,20.38,20.38,0,2.7015539928249,2.7015539928249,2.7015539928249,2.7015539928249,0,0.0,1.0
2000-08-07,20.38,20.38,20.38,20.38,0,2.7015539928249,2.7015539928249,2.7015539928249,2.7015539928249,0,0.0,1.0
2000-08-08,20.56,20.56,20.56,20.56,1908,2.72541462671639,2.72541462671639,2.72541462671639,2.72541462671639,14393.5823986029,0.0,1.0
2000-08-09,20.44,20.5,20.44,20.5,2226,2.7095075374554,2.71746108208589,2.7095075374554,2.71746108208589,16792.5127983701,0.0,1.0
2000-08-10,20.44,20.44,20.44,20.44,0,2.7095075374554,2.7095075374554,2.7095075374554,2.7095075374554,0,0.0,1.0
2000-08-11,20.44,20.44,20.44,20.44,0,2.7095075374554,2.7095075374554,2.7095075374554,2.7095075374554,0,0.0,1.0
2000-08-14,20.44,20.44,20.44,20.44,0,2.7095075374554,2.7095075374554,2.7095075374554,2.7095075374554,0,0.0,1.0
2000-08-15,20.25,20.5,20.25,20.25,4076,2.68432131279216,2.71746108208589,2.68432131279216,2.68432131279216,30748.5544322357,0.0,1.0
2000-08-16,20.13,20.25,20.13,20.25,116,2.66841422353117,2.68432131279216,2.66841422353117,2.68432131279216,875.081529474812,0.0,1.0
2000-08-17,20.0,20.0,20.0,20.0,29,2.65118154349843,2.65118154349843,2.65118154349843,2.65118154349843,218.770382368703,0.0,1.0
2000-08-18,20.5,20.5,20.0,20.0,3643,2.71746108208589,2.71746108208589,2.65118154349843,2.65118154349843,27482.0863092823,0.0,1.0
2000-08-21,20.38,20.56,20.25,20.56,4539,2.7015539928249,2.72541462671639,2.68432131279216,2.72541462671639,34241.3367438463,0.0,1.0
2000-08-22,20.0,20.0,20.0,20.0,491,2.65118154349843,2.65118154349843,2.65118154349843,2.65118154349843,3704.0088876908,0.0,1.0
2000-08-23,20.0,20.0,20.0,20.0,0,2.65118154349843,2.65118154349843,2.65118154349843,2.65118154349843,0,0.0,1.0
2000-08-24,20.38,20.38,20.38,20.38,809,2.7015539928249,2.7015539928249,2.7015539928249,2.7015539928249,6102.93928745796,0.0,1.0
2000-08-25,20.25,20.25,20.25,20.25,116,2.68432131279216,2.68432131279216,2.68432131279216,2.68432131279216,875.081529474813,0.0,1.0
2000-08-28,20.13,20.25,20.13,20.25,636,2.66841422353117,2.68432131279216,2.66841422353117,2.68432131279216,4797.86079953432,0.0,1.0
2000-08-29,20.13,20.25,20.13,20.13,1388,2.66841422353117,2.68432131279216,2.66841422353117,2.66841422353117,10470.8031285434,0.0,1.0
2000-08-30,19.94,20.13,19.94,20.13,2631,2.64322799886794,2.66841422353117,2.64322799886794,2.66841422353117,19847.7543452433,0.0,1.0
2000-08-31,19.25,19.75,19.25,19.75,2949,2.57827405105222,2.64524220822241,2.57827405105222,2.64524220822241,22017.9270612572,0.2,1.0
2000-09-01,19.5,19.88,19.5,19.88,1908,2.61175812963732,2.66265392908666,2.61175812963732,2.66265392908666,14245.5764099284,0.0,1.0
2000-09-05,19.5,19.5,19.5,19.5,0,2.61175812963732,2.61175812963732,2.61175812963732,2.61175812963732,0,0.0,1.0
2000-09-06,19.5,19.5,19.31,19.31,2226,2.61175812963732,2.61175812963732,2.58631022991265,2.58631022991265,16619.8391449164,0.0,1.0
2000-09-07,19.38,19.5,19.38,19.5,85286,2.59568577191647,2.61175812963732,2.59568577191647,2.61175812963732,636765.319547773,0.0,1.0
2000-09-08,19.06,19.38,19.0,19.38,4915,2.55282615132755,2.59568577191647,2.54478997246713,2.59568577191647,36696.5451020954,0.0,1.0
2000-09-11,19.0,19.0,19.0,19.0,578,2.54478997246713,2.54478997246713,2.54478997246713,2.54478997246713,4315.48383906635,0.0,1.0
2000-09-12,19.0,19.0,19.0,19.0,1908,2.54478997246713,2.54478997246713,2.54478997246713,2.54478997246713,14245.5764099284,0.0,1.0
2000-09-13,19.0,19.0,19.0,19.0,0,2.54478997246713,2.54478997246713,2.54478997246713,2.54478997246713,0,0.0,1.0
2000-09-14,19.0,19.0,19.0,19.0,0,2.54478997246713,2.54478997246713,2.54478997246713,2.54478997246713,0,0.0,1.0
2000-09-15,19.0,19.0,19.0,19.0,0,2.54478997246713,2.54478997246713,2.54478997246713,2.54478997246713,0,0.0,1.0
2000-09-18,19.75,19.75,19.75,19.75,29,2.64524220822241,2.64524220822241,2.64524220822241,2.64524220822241,216.520815454886,0.0,1.0
2000-09-19,19.25,19.25,19.25,19.25,578,2.57827405105222,2.57827405105222,2.57827405105222,2.57827405105222,4315.48383906636,0.0,1.0
2000-09-20,19.5,19.5,19.5,19.5,173,2.61175812963732,2.61175812963732,2.61175812963732,2.61175812963732,1291.65865771363,0.0,1.0
2000-09-21,19.5,19.5,19.5,19.5,0,2.61175812963732,2.61175812963732,2.61175812963732,2.61175812963732,0,0.0,1.0
2000-09-22,19.5,19.5,19.5,19.5,1388,2.61175812963732,2.61175812963732,2.61175812963732,2.61175812963732,10363.1342017718,0.0,1.0
2000-09-25,18.25,19.56,18.25,19.5,15525,2.44433773671185,2.61979430849774,2.44433773671185,2.61175812963732,115913.298618521,0.0,1.0
2000-09-26,18.44,19.0,18.44,19.0,173,2.46978563643652,2.54478997246713,2.46978563643652,2.54478997246713,1291.65865771363,0.0,1.0
2000-09-27,18.56,18.56,18.56,18.56,29,2.48585799415736,2.48585799415736,2.48585799415736,2.48585799415736,216.520815454886,0.0,1.0
2000-09-28,18.5,18.5,18.38,18.38,4539,2.47782181529694,2.47782181529694,2.4617494575761,2.4617494575761,33889.2407361975,0.0,1.0
2000-09-29,17.5,18.38,17.5,18.38,17289,2.34388550095657,2.4617494575761,2.34388550095657,2.4617494575761,129083.73718619,0.0,1.0
2000-10-02,18.0,18.5,17.5,17.5,2082,2.41085365812675,2.47782181529694,2.34388550095657,2.34388550095657,15544.7013026577,0.0,1.0
2000-10-03,18.0,18.19,18.0,18.13,9945,2.41085365812675,2.43630155785143,2.41085365812675,2.428265378991,74251.7072309947,0.0,1.0
2000-10-04,18.13,18.13,18.13,18.13,3961,2.428265378991,2.428265378991,2.428265378991,2.428265378991,29573.7568971312,0.0,1.0
2000-10-05,18.25,18.25,18.13,18.13,9627,2.44433773671185,2.44433773671185,2.428265378991,2.428265378991,71877.4444960064,0.0,1.0
2000-10-06,17.88,17.88,17.75,17.75,66870,2.39478130040591,2.39478130040591,2.37736957954166,2.37736957954166,499267.135498904,0.0,1.0
2000-10-09,18.25,18.25,18.25,18.25,116,2.44433773671185,2.44433773671185,2.44433773671185,2.44433773671185,866.083261819544,0.0,1.0
2000-10-10,18.5,18.5,18.5,18.5,260,2.47782181529694,2.47782181529694,2.47782181529694,2.47782181529694,1941.22110407829,0.0,1.0
2000-10-11,18.5,18.5,18.5,18.5,0,2.47782181529694,2.47782181529694,2.47782181529694,2.47782181529694,0,0.0,1.0
2000-10-12,17.75,18.13,17.75,18.13,2544,2.37736957954166,2.428265378991,2.37736957954166,2.428265378991,18994.1018799045,0.0,1.0
2000-10-13,17.75,17.75,17.75,17.75,0,2.37736957954166,2.37736957954166,2.37736957954166,2.37736957954166,0,0.0,1.0
2000-10-16,17.75,18.0,17.69,17.75,1532,2.37736957954166,2.41085365812675,2.36933340068124,2.37736957954166,11438.2720440305,0.0,1.0
2000-10-17,17.75,18.0,17.75,18.0,3122,2.37736957954166,2.41085365812675,2.37736957954166,2.41085365812675,23309.5857189708,0.0,1.0
2000-10-18,18.13,18.13,18.0,18.13,578,2.428265378991,2.428265378991,2.41085365812675,2.428265378991,4315.48383906636,0.0,1.0
2000-10-19,18.13,18.13,18.13,18.13,0,2.428265378991,2.428265378991,2.428265378991,2.428265378991,0,0.0,1.0
2000-10-20,17.88,17.88,17.88,17.88,29,2.39478130040591,2.39478130040591,2.39478130040591,2.39478130040591,216.520815454886,0.0,1.0
2000-10-23,17.75,17.75,17.75,17.75,3007,2.37736957954166,2.37736957954166,2.37736957954166,2.37736957954166,22450.968692167,0.0,1.0
2000-10-24,17.75,17.75,17.75,17.75,0,2.37736957954166,2.37736957954166,2.37736957954166,2.37736957954166,0,0.0,1.0
2000-10-25,17.13,17.75,17.13,17.75,4539,2.29432906465063,2.37736957954166,2.29432906465063,2.37736957954166,33889.2407361975,0.0,1.0
2000-10-26,17.13,17.13,17.13,17.13,0,2.29432906465063,2.29432906465063,2.29432906465063,2.29432906465063,0,0.0,1.0
2000-10-27,17.13,17.13,17.13,17.13,0,2.29432906465063,2.29432906465063,2.29432906465063,2.29432906465063,0,0.0,1.0
2000-10-30,17.25,17.25,17.25,17.25,2949,2.31040142237147,2.31040142237147,2.31040142237147,2.31040142237147,22017.9270612572,0.0,1.0
2000-10-31,17.25,17.25,17.25,17.25,3267,2.31040142237147,2.31040142237147,2.31040142237147,2.31040142237147,24392.1897962453,0.0,1.0
2000-11-01,17.25,17.25,17.25,17.25,0,2.31040142237147,2.31040142237147,2.31040142237147,2.31040142237147,0,0.0,1.0
2000-11-02,18.25,18.25,18.25,18.25,116,2.44433773671185,2.44433773671185,2.44433773671185,2.44433773671185,866.083261819544,0.0,1.0
2000-11-03,17.5,18.0,17.38,17.38,8297,2.34388550095657,2.41085365812675,2.32781314323572,2.32781314323572,61947.3519251444,0.0,1.0
2000-11-06,18.0,18.0,18.0,18.0,29,2.41085365812675,2.41085365812675,2.41085365812675,2.41085365812675,216.520815454886,0.0,1.0
2000-11-07,17.5,17.5,17.5,17.5,3961,2.34388550095657,2.34388550095657,2.34388550095657,2.34388550095657,29573.7568971311,0.0,1.0
2000-11-08,17.63,17.63,17.63,17.63,347,2.36129722182082,2.36129722182082,2.36129722182082,2.36129722182082,2590.78355044294,0.0,1.0
2000-11-09,17.75,17.75,17.75,17.75,347,2.37736957954166,2.37736957954166,2.37736957954166,2.37736957954166,2590.78355044295,0.0,1.0
2000-11-10,17.94,17.94,17.63,17.88,3643,2.40281747926633,2.40281747926633,2.36129722182082,2.39478130040591,27199.4941621431,0.0,1.0
2000-11-13,17.69,17.69,17.69,17.69,4539,2.36933340068124,2.36933340068124,2.36933340068124,2.36933340068124,33889.2407361975,0.0,1.0
2000-11-14,18.0,18.0,18.0,18.0,1764,2.41085365812675,2.41085365812675,2.41085365812675,2.41085365812675,13170.4385676696,0.0,1.0
2000-11-15,18.13,18.13,18.13,18.13,896,2.428265378991,2.428265378991,2.428265378991,2.428265378991,6689.74657405442,0.0,1.0
2000-11-16,18.13,18.44,18.13,18.31,2689,2.428265378991,2.46978563643652,2.428265378991,2.45237391557227,20076.7059571789,0.0,1.0
2000-11-17,18.63,18.63,18.19,18.19,173,2.49523353616119,2.49523353616119,2.43630155785143,2.43630155785143,1291.65865771363,0.0,1.0
2000-11-20,18.63,18.63,18.25,18.25,1764,2.49523353616119,2.49523353616119,2.44433773671185,2.44433773671185,13170.4385676696,0.0,1.0
2000-11-21,18.63,18.63,18.63,18.63,0,2.49523353616119,2.49523353616119,2.49523353616119,2.49523353616119,0,0.0,1.0
2000-11-22,18.63,18.63,18.63,18.63,116,2.49523353616119,2.49523353616119,2.49523353616119,2.49523353616119,866.083261819545,0.0,1.0
2000-11-24,18.06,18.06,18.06,18.06,173,2.41888983698718,2.41888983698718,2.41888983698718,2.41888983698718,1291.65865771363,0.0,1.0
2000-11-27,18.25,18.75,18.25,18.75,1850,2.44433773671185,2.51130589388204,2.44433773671185,2.51130589388204,13812.5347790186,0.0,1.0
2000-11-28,18.88,18.88,18.88,18.88,29,2.52871761474628,2.52871761474628,2.52871761474628,2.52871761474628,216.520815454886,0.0,1.0
2000-11-29,18.88,18.88,18.88,18.88,0,2.52871761474628,2.52871761474628,2.52871761474628,2.52871761474628,0,0.0,1.0
2000-11-30,18.88,18.88,18.88,18.88,0,2.52871761474628,2.52871761474628,2.52871761474628,2.52871761474628,0,0.0,1.0
2000-12-01,18.13,18.13,18.13,18.13,1214,2.45505264185908,2.45505264185908,2.45505264185908,2.45505264185908,8965.11122601964,0.2,1.0
2000-12-04,18.63,18.63,18.63,18.63,116,2.5227595542104,2.5227595542104,2.5227595542104,2.5227595542104,856.633362618023,0.0,1.0
2000-12-05,18.63,18.63,18.63,18.63,0,2.5227595542104,2.5227595542104,2.5227595542104,2.5227595542104,0,0.0,1.0
2000-12-06,18.63,18.63,18.63,18.63,0,2.5227595542104,2.5227595542104,2.5227595542104,2.5227595542104,0,0.0,1.0
2000-12-07,18.06,18.06,18.06,18.06,116,2.44557367412989,2.44557367412989,2.44557367412989,2.44557367412989,856.633362618023,0.0,1.0
2000-12-08,18.06,18.06,18.06,18.06,0,2.44557367412989,2.44557367412989,2.44557367412989,2.44557367412989,0,0.0,1.0
2000-12-11,18.06,18.06,18.06,18.06,896,2.44557367412989,2.44557367412989,2.44557367412989,2.44557367412989,6616.75424918748,0.0,1.0
2000-12-12,18.06,18.06,18.06,18.06,0,2.44557367412989,2.44557367412989,2.44557367412989,2.44557367412989,0,0.0,1.0
2000-12-13,18.0,18.06,18.0,18.06,434,2.43744884464773,2.44557367412989,2.43744884464773,2.44557367412989,3204.99033945019,0.0,1.0
2000-12-14,17.75,18.0,17.75,18.0,1214,2.40359538847207,2.43744884464773,2.40359538847207,2.43744884464773,8965.11122601964,0.0,1.0
2000-12-15,17.5,17.56,17.5,17.56,173,2.36974193229641,2.37786676177857,2.36974193229641,2.37786676177857,1277.56527355963,0.0,1.0
2000-12-18,17.5,17.5,17.5,17.5,29,2.36974193229641,2.36974193229641,2.36974193229641,2.36974193229641,214.158340654505,0.0,1.0
2000-12-19,17.63,17.63,17.5,17.5,7864,2.38734572950775,2.38734572950775,2.36974193229641,2.36974193229641,58073.834169208,0.0,1.0
2000-12-20,17.38,17.5,17.38,17.5,63459,2.35349227333209,2.36974193229641,2.35349227333209,2.36974193229641,468630.14274463,0.0,1.0
2000-12-21,17.5,17.5,17.31,17.38,7979,2.36974193229641,2.36974193229641,2.3440133056029,2.35349227333209,58923.0827614585,0.0,1.0
2000-12-22,17.5,17.5,17.5,17.5,0,2.36974193229641,2.36974193229641,2.36974193229641,2.36974193229641,0,0.0,1.0
2000-12-26,17.25,17.5,17.25,17.5,2082,2.33588847612074,2.36974193229641,2.33588847612074,2.36974193229641,15375.09190492,0.0,1.0
2000-12-27,17.25,17.5,17.25,17.38,8789,2.33588847612074,2.36974193229641,2.33588847612074,2.35349227333209,64904.7467590501,0.0,1.0
2000-12-28,17.75,17.75,17.75,17.75,896,2.40359538847207,2.40359538847207,2.40359538847207,2.40359538847207,6616.75424918748,0.0,1.0
2000-12-29,17.5,17.63,17.5,17.63,2371,2.36974193229641,2.38734572950775,2.36974193229641,2.38734572950775,17509.2905410976,0.0,1.0
2001-01-02,17.75,17.75,17.38,17.38,700,2.40359538847207,2.40359538847207,2.35349227333209,2.35349227333209,5169.33925717772,0.0,1.0
2001-01-03,17.88,17.88,17.88,17.88,434,2.42119918568341,2.42119918568341,2.42119918568341,2.42119918568341,3204.99033945019,0.0,1.0
2001-01-04,17.75,17.75,17.5,17.5,27696,2.40359538847207,2.40359538847207,2.36974193229641,2.36974193229641,204528.60009542,0.0,1.0
2001-01-05,17.5,17.5,17.5,17.5,1272,2.36974193229641,2.36974193229641,2.36974193229641,2.36974193229641,9393.42790732864,0.0,1.0
2001-01-08,17.81,17.81,17.5,17.5,9107,2.41172021795423,2.41172021795423,2.36974193229641,2.36974193229641,67253.1037358821,0.0,1.0
2001-01-09,17.5,18.0,17.5,18.0,7372,2.36974193229641,2.43744884464773,2.36974193229641,2.43744884464773,54440.5271484487,0.0,1.0
2001-01-10,18.0,18.0,18.0,18.0,636,2.43744884464773,2.43744884464773,2.43744884464773,2.43744884464773,4696.71395366433,0.0,1.0
2001-01-11,17.81,18.0,17.81,18.0,1995,2.41172021795423,2.43744884464773,2.41172021795423,2.43744884464773,14732.6168829565,0.0,1.0
2001-01-12,17.5,17.56,17.5,17.56,4539,2.36974193229641,2.37786676177857,2.36974193229641,2.37786676177857,33519.4726976138,0.0,1.0
2001-01-16,19.88,19.88,18.13,18.13,5002,2.69202683508872,2.69202683508872,2.45505264185908,2.45505264185908,36938.6213777185,0.0,1.0
2001-01-17,19.38,20.13,19.38,20.13,1850,2.62431992273739,2.72588029126438,2.62431992273739,2.72588029126438,13661.825179684,0.0,1.0
2001-01-18,20.75,21.75,19.94,20.0,5985,2.80983686258003,2.94525068728268,2.70015166457088,2.70827649405304,44197.8506488694,0.0,1.0
2001-01-19,20.75,20.75,20.75,20.75,0,2.80983686258003,2.80983686258003,2.80983686258003,2.80983686258003,0,0.0,1.0
2001-01-22,20.81,20.81,20.81,20.81,29,2.81796169206218,2.81796169206218,2.81796169206218,2.81796169206218,214.158340654506,0.0,1.0
2001-01-23,21.25,21.63,21.25,21.63,434,2.87754377493135,2.92900102831836,2.87754377493135,2.92900102831836,3204.99033945019,0.0,1.0
2001-01-24,22.5,22.75,21.75,21.75,12721,3.04681105580967,3.08066451198533,2.94525068728268,2.94525068728268,93941.6638436538,0.0,1.0
2001-01-25,23.5,23.5,22.88,22.88,7228,3.18222488051232,3.18222488051232,3.09826830919667,3.09826830919667,53377.1202155436,0.0,1.0
2001-01-26,23.25,23.25,23.25,23.25,434,3.14837142433666,3.14837142433666,3.14837142433666,3.14837142433666,3204.99033945018,0.0,1.0
2001-01-29,22.5,23.25,22.5,23.25,2371,3.04681105580967,3.14837142433666,3.04681105580967,3.14837142433666,17509.2905410976,0.0,1.0
2001-01-30,22.5,22.5,22.5,22.5,1850,3.04681105580967,3.04681105580967,3.04681105580967,3.04681105580967,13661.825179684,0.0,1.0
2001-01-31,22.38,22.5,22.38,22.38,81528,3.03056139684535,3.04681105580967,3.03056139684535,3.03056139684535,602065.558513121,0.0,1.0
2001-02-01,22.25,22.5,22.25,22.38,5985,3.012957599634,3.04681105580967,3.012957599634,3.03056139684535,44197.8506488695,0.0,1.0
2001-02-02,22.25,22.25,22.25,22.25,0,3.012957599634,3.012957599634,3.012957599634,3.012957599634,0,0.0,1.0
2001-02-05,21.63,22.25,21.63,22.25,636,2.92900102831836,3.012957599634,2.92900102831836,3.012957599634,4696.71395366433,0.0,1.0
2001-02-06,21.75,21.88,21.75,21.88,1446,2.94525068728268,2.96285448449402,2.94525068728268,2.96285448449402,10678.3779512557,0.0,1.0
2001-02-07,22.5,22.5,22.5,22.5,173,3.04681105580967,3.04681105580967,3.04681105580967,3.04681105580967,1277.56527355963,0.0,1.0
2001-02-08,22.5,22.5,22.5,22.5,0,3.04681105580967,3.04681105580967,3.04681105580967,3.04681105580967,0,0.0,1.0
2001-02-09,22.5,22.5,22.5,22.5,0,3.04681105580967,3.04681105580967,3.04681105580967,3.04681105580967,0,0.0,1.0
2001-02-12,21.0,21.0,20.75,20.75,896,2.84369031875569,2.84369031875569,2.80983686258003,2.80983686258003,6616.75424918748,0.0,1.0
2001-02-13,21.0,21.0,21.0,21.0,0,2.84369031875569,2.84369031875569,2.84369031875569,2.84369031875569,0,0.0,1.0
2001-02-14,20.88,21.0,20.88,21.0,116,2.82744065979137,2.84369031875569,2.82744065979137,2.84369031875569,856.633362618022,0.0,1.0
2001-02-15,20.88,20.88,20.88,20.88,0,2.82744065979137,2.82744065979137,2.82744065979137,2.82744065979137,0,0.0,1.0
2001-02-16,21.0,21.0,21.0,21.0,896,2.84369031875569,2.84369031875569,2.84369031875569,2.84369031875569,6616.75424918748,0.0,1.0
2001-02-20,20.75,21.0,20.75,21.0,578,2.80983686258003,2.84369031875569,2.80983686258003,2.84369031875569,4268.39727235531,0.0,1.0
2001-02-21,20.5,20.5,20.5,20.5,1214,2.77598340640436,2.77598340640436,2.77598340640436,2.77598340640436,8965.11122601965,0.0,1.0
2001-02-22,21.5,21.5,21.5,21.5,347,2.91139723110701,2.91139723110701,2.91139723110701,2.91139723110701,2562.51531748667,0.0,1.0
2001-02-23,21.5,21.5,21.5,21.5,173,2.91139723110701,2.91139723110701,2.91139723110701,2.91139723110701,1277.56527355964,0.0,1.0
2001-02-26,20.5,21.5,20.5,21.5,636,2.77598340640436,2.91139723110701,2.77598340640436,2.91139723110701,4696.71395366433,0.0,1.0
2001-02-27,20.5,20.63,20.5,20.63,2168,2.77598340640436,2.79358720361571,2.77598340640436,2.79358720361571,16010.1821565161,0.0,1.0
2001-02-28,20.5,20.5,20.5,20.5,29,2.77598340640436,2.77598340640436,2.77598340640436,2.77598340640436,214.158340654506,0.0,1.0
2001-03-01,20.25,20.25,20.25,20.25,0,2.76921271516923,2.76921271516923,2.76921271516923,2.76921271516923,0,0.2,1.0
2001-03-02,20.13,20.13,20.13,20.13,491,2.752802565746,2.752802565746,2.752802565746,2.752802565746,3590.46090808969,0.0,1.0
2001-03-05,20.0,20.0,20.0,20.0,29,2.73502490387084,2.73502490387084,2.73502490387084,2.73502490387084,212.063882555195,0.0,1.0
2001-03-06,20.0,20.0,20.0,20.0,29,2.73502490387084,2.73502490387084,2.73502490387084,2.73502490387084,212.063882555195,0.0,1.0
2001-03-07,20.0,20.13,20.0,20.0,1850,2.73502490387084,2.752802565746,2.73502490387084,2.73502490387084,13528.2131974866,0.0,1.0
2001-03-08,20.0,20.0,20.0,20.0,0,2.73502490387084,2.73502490387084,2.73502490387084,2.73502490387084,0,0.0,1.0
2001-03-09,20.0,20.0,20.0,20.0,0,2.73502490387084,2.73502490387084,2.73502490387084,2.73502490387084,0,0.0,1.0
2001-03-12,20.0,20.0,20.0,20.0,0,2.73502490387084,2.73502490387084,2.73502490387084,2.73502490387084,0,0.0,1.0
2001-03-13,20.0,20.0,20.0,20.0,0,2.73502490387084,2.73502490387084,2.73502490387084,2.73502490387084,0,0.0,1.0
2001-03-14,20.0,20.0,20.0,20.0,0,2.73502490387084,2.73502490387084,2.73502490387084,2.73502490387084,0,0.0,1.0
2001-03-15,20.0,20.0,20.0,20.0,0,2.73502490387084,2.73502490387084,2.73502490387084,2.73502490387084,0,0.0,1.0
2001-03-16,20.0,20.0,20.0,20.0,0,2.73502490387084,2.73502490387084,2.73502490387084,2.73502490387084,0,0.0,1.0
2001-03-19,20.0,20.0,20.0,20.0,0,2.73502490387084,2.73502490387084,2.73502490387084,2.73502490387084,0,0.0,1.0
2001-03-20,20.0,20.56,20.0,20.56,1388,2.73502490387084,2.81160560117923,2.73502490387084,2.81160560117923,10149.8161719521,0.0,1.0
2001-03-21,20.0,20.0,20.0,20.0,0,2.73502490387084,2.73502490387084,2.73502490387084,2.73502490387084,0,0.0,1.0
2001-03-22,20.0,20.0,20.0,20.0,0,2.73502490387084,2.73502490387084,2.73502490387084,2.73502490387084,0,0.0,1.0
2001-03-23,20.0,20.0,20.0,20.0,0,2.73502490387084,2.73502490387084,2.73502490387084,2.73502490387084,0,0.0,1.0
2001-03-26,20.0,20.0,20.0,20.0,0,2.73502490387084,2.73502490387084,2.73502490387084,2.73502490387084,0,0.0,1.0
2001-03-27,20.0,20.0,20.0,20.0,29,2.73502490387084,2.73502490387084,2.73502490387084,2.73502490387084,212.063882555195,0.0,1.0
2001-03-28,19.63,20.63,19.5,20.63,2371,2.68442694314923,2.82117818834278,2.66664928127407,2.82117818834278,17338.0505358058,0.0,1.0
2001-03-29,18.13,19.44,17.38,19.44,66292,2.47930007535892,2.65844420656246,2.37673664146376,2.65844420656246,484763.410425827,0.0,1.0
2001-03-30,18.38,18.38,18.0,18.25,4712,2.51348788665731,2.51348788665731,2.46152241348376,2.49571022478215,34456.724641382,0.0,1.0
2001-04-02,18.25,18.5,18.0,18.0,896,2.49571022478215,2.52989803608053,2.46152241348376,2.46152241348376,6552.04271618808,0.0,1.0
2001-04-03,18.25,18.5,18.0,18.0,3961,2.49571022478215,2.52989803608053,2.46152241348376,2.46152241348376,28965.0013379698,0.0,1.0
2001-04-04,17.13,18.0,17.13,18.0,2631,2.34254883016538,2.46152241348376,2.34254883016538,2.46152241348376,19239.3129311282,0.0,1.0
2001-04-05,17.75,17.75,17.75,17.75,1908,2.42733460218537,2.42733460218537,2.42733460218537,2.42733460218537,13952.340962597,0.0,1.0
2001-04-06,17.75,17.75,17.75,17.75,29,2.42733460218537,2.42733460218537,2.42733460218537,2.42733460218537,212.063882555195,0.0,1.0
2001-04-09,18.1,18.1,18.1,18.1,578,2.47519753800311,2.47519753800311,2.47519753800311,2.47519753800311,4226.65255575527,0.0,1.0
2001-04-10,18.4,18.4,18.4,18.4,347,2.51622291156118,2.51622291156118,2.51622291156118,2.51622291156118,2537.45404298802,0.0,1.0
2001-04-11,18.4,18.4,18.4,18.4,0,2.51622291156118,2.51622291156118,2.51622291156118,2.51622291156118,0,0.0,1.0
2001-04-12,18.4,18.4,18.2,18.2,116,2.51622291156118,2.51622291156118,2.48887266252247,2.48887266252247,848.255530220779,0.0,1.0
2001-04-16,18.4,18.4,18.35,18.4,491,2.51622291156118,2.51622291156118,2.5093853493015,2.51622291156118,3590.46090808967,0.0,1.0
2001-04-17,18.0,18.0,18.0,18.0,116,2.46152241348376,2.46152241348376,2.46152241348376,2.46152241348376,848.25553022078,0.0,1.0
2001-04-18,18.0,18.0,18.0,18.0,0,2.46152241348376,2.46152241348376,2.46152241348376,2.46152241348376,0,0.0,1.0
2001-04-19,18.31,18.31,18.31,18.31,116,2.50391529949376,2.50391529949376,2.50391529949376,2.50391529949376,848.255530220779,0.0,1.0
2001-04-20,18.35,18.35,18.35,18.35,116,2.5093853493015,2.5093853493015,2.5093853493015,2.5093853493015,848.25553022078,0.0,1.0
2001-04-23,18.4,18.52,18.4,18.52,2544,2.51622291156118,2.5326330609844,2.51622291156118,2.5326330609844,18603.1212834626,0.0,1.0
2001-04-24,18.95,19.0,18.4,18.4,1532,2.59143609641762,2.5982736586773,2.51622291156118,2.51622291156118,11202.8230370538,0.0,1.0
2001-04-25,19.6,19.75,19.0,19.0,1128,2.68032440579343,2.70083709257246,2.5982736586773,2.5982736586773,8248.55377662964,0.0,1.0
2001-04-26,19.6,19.6,19.6,19.6,809,2.68032440579343,2.68032440579343,2.68032440579343,2.68032440579343,5915.8510685225,0.0,1.0
2001-04-27,19.6,19.6,19.6,19.6,0,2.68032440579343,2.68032440579343,2.68032440579343,2.68032440579343,0,0.0,1.0
2001-04-30,19.6,19.6,19.6,19.6,0,2.68032440579343,2.68032440579343,2.68032440579343,2.68032440579343,0,0.0,1.0
2001-05-01,19.6,19.6,19.6,19.6,0,2.68032440579343,2.68032440579343,2.68032440579343,2.68032440579343,0,0.0,1.0
2001-05-02,19.6,19.6,19.6,19.6,0,2.68032440579343,2.68032440579343,2.68032440579343,2.68032440579343,0,0.0,1.0
2001-05-03,19.6,19.6,19.6,19.6,0,2.68032440579343,2.68032440579343,2.68032440579343,2.68032440579343,0,0.0,1.0
2001-05-04,19.75,19.75,19.75,19.75,347,2.70083709257246,2.70083709257246,2.70083709257246,2.70083709257246,2537.45404298802,0.0,1.0
2001-05-07,19.75,19.75,19.75,19.75,0,2.70083709257246,2.70083709257246,2.70083709257246,2.70083709257246,0,0.0,1.0
2001-05-08,19.8,19.8,19.8,19.8,3729,2.70767465483214,2.70767465483214,2.70767465483214,2.70767465483214,27268.4902775283,0.0,1.0
2001-05-09,19.8,19.8,19.8,19.8,1764,2.70767465483214,2.70767465483214,2.70767465483214,2.70767465483214,12899.3340974953,0.0,1.0
2001-05-10,20.05,20.05,20.05,20.05,2226,2.74186246613052,2.74186246613052,2.74186246613052,2.74186246613052,16277.7311230298,0.0,1.0
2001-05-11,20.0,20.15,19.8,20.15,2082,2.73502490387084,2.75553759064988,2.70767465483214,2.75553759064988,15224.7242579282,0.0,1.0
2001-05-14,20.0,20.0,20.0,20.0,0,2.73502490387084,2.73502490387084,2.73502490387084,2.73502490387084,0,0.0,1.0
2001-05-15,20.0,20.0,20.0,20.0,0,2.73502490387084,2.73502490387084,2.73502490387084,2.73502490387084,0,0.0,1.0
2001-05-16,20.0,20.0,20.0,20.0,29,2.73502490387084,2.73502490387084,2.73502490387084,2.73502490387084,212.063882555195,0.0,1.0
2001-05-17,20.0,20.0,20.0,20.0,0,2.73502490387084,2.73502490387084,2.73502490387084,2.73502490387084,0,0.0,1.0
2001-05-18,20.15,20.15,20.0,20.0,1764,2.75553759064988,2.75553759064988,2.73502490387084,2.73502490387084,12899.3340974953,0.0,1.0
2001-05-21,20.15,20.35,20.15,20.25,2168,2.75553759064988,2.78288783968858,2.75553759064988,2.76921271516923,15853.6033579194,0.0,1.0
2001-05-22,20.1,20.1,20.05,20.1,43250,2.7487000283902,2.7487000283902,2.74186246613052,2.7487000283902,316267.686914213,0.0,1.0
2001-05-23,20.1,20.2,20.1,20.2,1850,2.7487000283902,2.76237515290955,2.7487000283902,2.76237515290955,13528.2131974866,0.0,1.0
2001-05-24,20.15,20.3,20.15,20.15,2544,2.75553759064988,2.77605027742891,2.75553759064988,2.75553759064988,18603.1212834626,0.0,1.0
2001-05-25,20.1,20.1,20.1,20.1,4712,2.7487000283902,2.7487000283902,2.7487000283902,2.7487000283902,34456.724641382,0.0,1.0
2001-05-29,20.05,20.5,20.0,20.0,19515,2.74186246613052,2.80340052646762,2.73502490387084,2.73502490387084,142704.367864298,0.0,1.0
2001-05-30,20.05,20.05,20.05,20.05,0,2.74186246613052,2.74186246613052,2.74186246613052,2.74186246613052,0,0.0,1.0
2001-05-31,19.9,19.9,19.65,19.8,1388,2.72134977935149,2.72134977935149,2.6871619680531,2.70767465483214,10149.8161719521,0.0,1.0
2001-06-01,20.55,20.55,20.55,20.55,491,2.837588337766,2.837588337766,2.837588337766,2.837588337766,3555.85405596352,0.2,1.0
2001-06-04,19.8,20.45,19.8,20.45,1908,2.73402671959936,2.82378012201045,2.73402671959936,2.82378012201045,13817.8605677767,0.0,1.0
2001-06-05,19.8,19.8,19.8,19.8,2631,2.73402671959936,2.73402671959936,2.73402671959936,2.73402671959936,19053.8737703462,0.0,1.0
2001-06-06,19.9,20.39,19.8,20.39,8673,2.74783493535491,2.81549519255712,2.73402671959936,2.81549519255712,62810.4322349726,0.0,1.0
2001-06-07,19.75,20.02,19.75,20.02,15207,2.72712261172158,2.76440479426157,2.72712261172158,2.76440479426157,110130.08682085,0.0,1.0
2001-06-08,19.8,19.8,19.8,19.8,2804,2.73402671959936,2.73402671959936,2.73402671959936,2.73402671959936,20306.7510650136,0.0,1.0
2001-06-11,19.8,19.8,19.8,19.8,1532,2.73402671959936,2.73402671959936,2.73402671959936,2.73402671959936,11094.8440198291,0.0,1.0
2001-06-12,19.55,20.0,19.55,19.8,578,2.69950618021048,2.76164315111046,2.69950618021048,2.73402671959936,4185.91373594075,0.0,1.0
2001-06-13,19.55,19.55,19.55,19.55,0,2.69950618021048,2.69950618021048,2.69950618021048,2.69950618021048,0,0.0,1.0
2001-06-14,19.55,19.55,19.55,19.55,0,2.69950618021048,2.69950618021048,2.69950618021048,2.69950618021048,0,0.0,1.0
2001-06-15,19.55,19.55,19.55,19.55,0,2.69950618021048,2.69950618021048,2.69950618021048,2.69950618021048,0,0.0,1.0
2001-06-18,19.55,19.6,19.55,19.6,116,2.69950618021048,2.70641028808825,2.69950618021048,2.70641028808825,840.079573302988,0.0,1.0
2001-06-19,19.99,20.0,19.99,20.0,491,2.76026232953491,2.76164315111046,2.76026232953491,2.76164315111046,3555.85405596351,0.0,1.0
2001-06-20,19.55,19.55,19.55,19.55,434,2.69950618021048,2.69950618021048,2.69950618021048,2.69950618021048,3143.05633459911,0.0,1.0
2001-06-21,20.05,20.05,19.85,19.85,636,2.76854725898824,2.76854725898824,2.74093082747714,2.74093082747714,4605.95352259225,0.0,1.0
2001-06-22,20.5,20.5,20.5,20.5,116,2.83068422988823,2.83068422988823,2.83068422988823,2.83068422988823,840.079573302987,0.0,1.0
2001-06-25,19.35,21.0,19.35,21.0,2631,2.67188974869937,2.89972530866599,2.67188974869937,2.89972530866599,19053.8737703463,0.0,1.0
2001-06-26,19.5,19.5,19.1,19.1,6100,2.6926020723327,2.6926020723327,2.63736920931049,2.63736920931049,44176.5982512779,0.0,1.0
2001-06-27,19.25,20.4,19.25,19.45,13212,2.65808153294382,2.81687601413267,2.65808153294382,2.68569796445493,95682.1665730956,0.0,1.0
2001-06-28,19.55,19.55,19.55,19.55,116,2.69950618021048,2.69950618021048,2.69950618021048,2.69950618021048,840.079573302988,0.0,1.0
2001-06-29,19.8,19.8,19.8,19.8,29,2.73402671959936,2.73402671959936,2.73402671959936,2.73402671959936,210.019893325747,0.0,1.0
2001-07-02,19.51,19.55,19.51,19.55,3643,2.69398289390826,2.69950618021048,2.69398289390826,2.69950618021048,26382.8438408861,0.0,1.0
2001-07-03,19.51,19.51,19.51,19.51,0,2.69398289390826,2.69398289390826,2.69398289390826,2.69398289390826,0,0.0,1.0
2001-07-05,19.15,19.2,19.15,19.2,954,2.64427331718827,2.65117742506604,2.64427331718827,2.65117742506604,6908.93028388837,0.0,1.0
2001-07-06,19.15,19.15,19.15,19.15,0,2.64427331718827,2.64427331718827,2.64427331718827,2.64427331718827,0,0.0,1.0
2001-07-09,19.75,19.75,19.75,19.75,636,2.72712261172158,2.72712261172158,2.72712261172158,2.72712261172158,4605.95352259225,0.0,1.0
2001-07-10,19.5,19.5,19.5,19.5,347,2.6926020723327,2.6926020723327,2.6926020723327,2.6926020723327,2512.99665462187,0.0,1.0
2001-07-11,19.2,19.2,19.2,19.2,29,2.65117742506604,2.65117742506604,2.65117742506604,2.65117742506604,210.019893325748,0.0,1.0
2001-07-12,19.2,19.2,19.2,19.2,0,2.65117742506604,2.65117742506604,2.65117742506604,2.65117742506604,0,0.0,1.0
2001-07-13,20.0,20.0,19.75,19.75,1214,2.76164315111046,2.76164315111046,2.72712261172158,2.72712261172158,8791.86725853302,0.0,1.0
2001-07-16,20.0,20.0,20.0,20.0,0,2.76164315111046,2.76164315111046,2.76164315111046,2.76164315111046,0,0.0,1.0
2001-07-17,19.9,20.0,19.3,20.0,1850,2.74783493535491,2.76164315111046,2.6649856408216,2.76164315111046,13397.8207811253,0.0,1.0
2001-07-18,19.94,20.2,19.75,20.1,96301,2.75335822165713,2.78925958262157,2.72712261172158,2.77545136686602,697418.12921251,0.0,1.0
2001-07-19,19.94,19.94,19.94,19.94,0,2.75335822165713,2.75335822165713,2.75335822165713,2.75335822165713,0,0.0,1.0
2001-07-20,19.75,20.1,19.75,20.1,809,2.72712261172158,2.77545136686602,2.72712261172158,2.77545136686602,5858.83081725964,0.0,1.0
2001-07-23,19.75,19.75,19.75,19.75,0,2.72712261172158,2.72712261172158,2.72712261172158,2.72712261172158,0,0.0,1.0
2001-07-24,19.75,19.75,19.75,19.75,0,2.72712261172158,2.72712261172158,2.72712261172158,2.72712261172158,0,0.0,1.0
2001-07-25,19.85,19.85,19.85,19.85,1272,2.74093082747714,2.74093082747714,2.74093082747714,2.74093082747714,9211.90704518449,0.0,1.0
2001-07-26,19.85,19.85,19.85,19.85,0,2.74093082747714,2.74093082747714,2.74093082747714,2.74093082747714,0,0.0,1.0
2001-07-27,20.65,20.65,20.65,20.65,347,2.85139655352155,2.85139655352155,2.85139655352155,2.85139655352155,2512.99665462187,0.0,1.0
2001-07-30,20.02,20.65,20.02,20.5,636,2.76440479426157,2.85139655352155,2.76440479426157,2.83068422988823,4605.95352259226,0.0,1.0
2001-07-31,20.01,20.2,20.01,20.02,2544,2.76302397268602,2.78925958262157,2.76302397268602,2.76440479426157,18423.814090369,0.0,1.0
2001-08-01,20.35,20.35,20.35,20.35,434,2.8099719062549,2.8099719062549,2.8099719062549,2.8099719062549,3143.05633459911,0.0,1.0
2001-08-02,20.2,20.45,20.1,20.45,4394,2.78925958262157,2.82378012201045,2.77545136686602,2.82378012201045,31821.6348714942,0.0,1.0
2001-08-03,20.1,20.1,20.1,20.1,116,2.77545136686602,2.77545136686602,2.77545136686602,2.77545136686602,840.079573302988,0.0,1.0
2001-08-06,20.15,20.15,20.12,20.12,116,2.78235547474379,2.78235547474379,2.77821301001713,2.77821301001713,840.07957330299,0.0,1.0
2001-08-07,20.4,20.4,20.4,20.4,1995,2.81687601413267,2.81687601413267,2.81687601413267,2.81687601413267,14447.920247754,0.0,1.0
2001-08-08,20.3,20.35,20.1,20.1,6274,2.80306779837712,2.8099719062549,2.77545136686602,2.77545136686602,45436.7176112324,0.0,1.0
2001-08-09,20.4,20.4,20.27,20.27,896,2.81687601413267,2.81687601413267,2.79892533365045,2.79892533365045,6488.89049723689,0.0,1.0
2001-08-10,20.25,20.4,20.25,20.39,491,2.79616369049934,2.81687601413267,2.79616369049934,2.81549519255712,3555.85405596352,0.0,1.0
2001-08-13,20.4,20.4,20.4,20.4,809,2.81687601413267,2.81687601413267,2.81687601413267,2.81687601413267,5858.83081725964,0.0,1.0
2001-08-14,20.4,20.4,20.1,20.1,578,2.81687601413267,2.81687601413267,2.77545136686602,2.77545136686602,4185.91373594076,0.0,1.0
2001-08-15,20.2,20.5,20.2,20.5,2226,2.78925958262157,2.83068422988823,2.78925958262157,2.83068422988823,16120.8373290729,0.0,1.0
2001-08-16,20.2,20.2,20.2,20.2,0,2.78925958262157,2.78925958262157,2.78925958262157,2.78925958262157,0,0.0,1.0
2001-08-17,20.4,20.4,20.4,20.4,347,2.81687601413267,2.81687601413267,2.81687601413267,2.81687601413267,2512.99665462187,0.0,1.0
2001-08-20,20.05,20.05,20.05,20.05,636,2.76854725898824,2.76854725898824,2.76854725898824,2.76854725898824,4605.95352259225,0.0,1.0
2001-08-21,20.05,20.05,20.05,20.05,100,2.76854725898824,2.76854725898824,2.76854725898824,2.76854725898824,724.206528709473,0.0,1.0
2001-08-22,20.26,20.4,20.26,20.4,896,2.7975445120749,2.81687601413267,2.7975445120749,2.81687601413267,6488.89049723688,0.0,1.0
2001-08-23,20.4,20.4,20.4,20.4,29,2.81687601413267,2.81687601413267,2.81687601413267,2.81687601413267,210.019893325747,0.0,1.0
2001-08-24,20.4,20.4,20.4,20.4,0,2.81687601413267,2.81687601413267,2.81687601413267,2.81687601413267,0,0.0,1.0
2001-08-27,20.4,20.4,20.4,20.4,0,2.81687601413267,2.81687601413267,2.81687601413267,2.81687601413267,0,0.0,1.0
2001-08-28,20.1,20.1,20.1,20.1,347,2.77545136686602,2.77545136686602,2.77545136686602,2.77545136686602,2512.99665462187,0.0,1.0
2001-08-29,20.4,20.5,20.4,20.5,173,2.81687601413267,2.83068422988823,2.81687601413267,2.83068422988823,1252.87729466739,0.0,1.0
2001-08-30,19.35,20.4,19.3,20.4,4712,2.67188974869937,2.81687601413267,2.6649856408216,2.81687601413267,34124.6116327904,0.0,1.0
2001-08-31,19.75,19.83,19.0,19.3,1272,2.75473904323269,2.7658974798635,2.65012869981879,2.69197283718435,9119.55709986936,0.2,1.0
2001-09-04,19.3,19.55,19.3,19.55,2631,2.69197283718435,2.72684295165565,2.69197283718435,2.72684295165565,18862.8574919468,0.0,1.0
2001-09-05,19.5,19.5,19.4,19.4,260,2.71986892876139,2.71986892876139,2.70592088297287,2.70592088297287,1864.06041349531,0.0,1.0
2001-09-06,19.75,19.75,19.35,19.35,2226,2.75473904323269,2.75473904323269,2.69894686007861,2.69894686007861,15959.2249247714,0.0,1.0
2001-09-07,19.35,19.35,19.3,19.35,491,2.69894686007861,2.69894686007861,2.69197283718435,2.69894686007861,3520.2063962546,0.0,1.0
2001-09-10,19.35,19.35,19.35,19.35,0,2.69894686007861,2.69894686007861,2.69894686007861,2.69894686007861,0,0.0,1.0
2001-09-17,19.34,19.35,19.34,19.35,347,2.69755205549976,2.69894686007861,2.69755205549976,2.69894686007861,2487.80370570335,0.0,1.0
2001-09-18,19.75,19.75,19.74,19.74,260,2.75473904323269,2.75473904323269,2.75334423865384,2.75334423865384,1864.06041349531,0.0,1.0
2001-09-19,19.77,19.77,19.77,19.77,260,2.75752865239039,2.75752865239039,2.75752865239039,2.75752865239039,1864.06041349531,0.0,1.0
2001-09-20,19.77,19.79,19.77,19.79,3961,2.75752865239039,2.7603182615481,2.75752865239039,2.7603182615481,28398.2434532882,0.0,1.0
2001-09-21,19.77,19.78,19.77,19.78,2226,2.75752865239039,2.75892345696924,2.75752865239039,2.75892345696924,15959.2249247714,0.0,1.0
2001-09-24,20.0,20.0,19.95,19.95,3267,2.78960915770399,2.78960915770399,2.78263513480973,2.78263513480973,23422.6360418814,0.0,1.0
2001-09-25,20.25,20.25,20.1,20.1,9887,2.82447927217529,2.82447927217529,2.80355720349251,2.80355720349251,70884.4819547235,0.0,1.0
2001-09-26,20.25,20.25,20.25,20.25,0,2.82447927217529,2.82447927217529,2.82447927217529,2.82447927217529,0,0.0,1.0
2001-09-27,20.7,20.85,20.15,20.15,4828,2.88724547822363,2.90816754690641,2.81053122638677,2.81053122638677,34614.1679859821,0.0,1.0
2001-09-28,21.02,21.15,20.52,20.52,1995,2.93187922474689,2.95001168427197,2.86213899580429,2.86213899580429,14303.0789420121,0.0,1.0
2001-10-01,21.02,21.02,21.02,21.02,0,2.93187922474689,2.93187922474689,2.93187922474689,2.93187922474689,0,0.0,1.0
2001-10-02,21.4,21.4,21.4,21.4,116,2.98488179874327,2.98488179874327,2.98488179874327,2.98488179874327,831.657722944061,0.0,1.0
2001-10-03,22.65,22.65,21.25,22.65,5638,3.15923237109977,3.15923237109977,2.96395973006049,3.15923237109977,40421.4331203329,0.0,1.0
2001-10-04,22.65,22.65,22.65,22.65,0,3.15923237109977,3.15923237109977,3.15923237109977,3.15923237109977,0,0.0,1.0
2001-10-05,22.9,22.9,22.9,22.9,29,3.19410248557107,3.19410248557107,3.19410248557107,3.19410248557107,207.914430736015,0.0,1.0
2001-10-08,22.2,22.25,22.2,22.25,578,3.09646616505143,3.10344018794569,3.09646616505143,3.10344018794569,4143.94968846265,0.0,1.0
2001-10-09,23.77,23.77,21.0,22.25,1128,3.31545048393119,3.31545048393119,2.92908961558919,3.10344018794569,8087.15440931811,0.0,1.0
2001-10-10,22.77,22.77,22.77,22.77,347,3.17597002604599,3.17597002604599,3.17597002604599,3.17597002604599,2487.80370570336,0.0,1.0
2001-10-11,22.77,22.77,22.77,22.77,0,3.17597002604599,3.17597002604599,3.17597002604599,3.17597002604599,0,0.0,1.0
2001-10-12,22.77,22.77,22.77,22.77,0,3.17597002604599,3.17597002604599,3.17597002604599,3.17597002604599,0,0.0,1.0
2001-10-15,24.0,24.0,23.75,23.75,347,3.34753098924478,3.34753098924478,3.31266087477348,3.31266087477348,2487.80370570336,0.0,1.0
2001-10-16,24.0,24.0,24.0,24.0,0,3.34753098924478,3.34753098924478,3.34753098924478,3.34753098924478,0,0.0,1.0
2001-10-17,24.25,24.5,24.0,24.5,22984,3.38240110371608,3.41727121818738,3.34753098924478,3.41727121818738,164782.940552986,0.0,1.0
2001-10-18,24.05,24.05,24.05,24.05,116,3.35450501213904,3.35450501213904,3.35450501213904,3.35450501213904,831.657722944063,0.0,1.0
2001-10-19,23.75,24.35,23.75,24.35,1388,3.31266087477348,3.3963491495046,3.31266087477348,3.3963491495046,9951.21482281344,0.0,1.0
2001-10-22,23.8,24.34,23.8,24.34,12258,3.31963489766774,3.39495434492575,3.31963489766774,3.39495434492575,87883.2790331752,0.0,1.0
2001-10-23,23.75,23.85,23.75,23.85,491,3.31266087477348,3.32660892056201,3.31266087477348,3.32660892056201,3520.20639625461,0.0,1.0
2001-10-24,21.51,23.75,21.51,23.75,2631,3.00022464911064,3.31266087477348,3.00022464911064,3.31266087477348,18862.8574919468,0.0,1.0
2001-10-25,20.7,22.25,20.0,21.61,5985,2.88724547822363,3.10344018794569,2.78960915770399,3.01417269489916,42909.2368260362,0.0,1.0
2001-10-26,20.65,20.65,20.65,20.65,29,2.88027145532937,2.88027145532937,2.88027145532937,2.88027145532937,207.914430736015,0.0,1.0
2001-10-29,20.75,21.26,20.7,20.71,1070,2.89421950111789,2.96535453463934,2.88724547822363,2.88864028280248,7671.32554784608,0.0,1.0
2001-10-30,20.75,20.75,20.75,20.75,0,2.89421950111789,2.89421950111789,2.89421950111789,2.89421950111789,0,0.0,1.0
2001-10-31,21.0,21.0,21.0,21.0,1128,2.92908961558919,2.92908961558919,2.92908961558919,2.92908961558919,8087.15440931811,0.0,1.0
2001-11-01,21.0,21.0,21.0,21.0,0,2.92908961558919,2.92908961558919,2.92908961558919,2.92908961558919,0,0.0,1.0
2001-11-02,21.0,21.0,21.0,21.0,0,2.92908961558919,2.92908961558919,2.92908961558919,2.92908961558919,0,0.0,1.0
2001-11-05,21.48,21.48,21.48,21.48,347,2.99604023537408,2.99604023537408,2.99604023537408,2.99604023537408,2487.80370570336,0.0,1.0
2001-11-06,22.5,22.5,21.4,21.4,260,3.13831030241699,3.13831030241699,2.98488179874327,2.98488179874327,1864.06041349531,0.0,1.0
2001-11-07,22.1,22.49,22.0,22.49,1764,3.08251811926291,3.13691549783813,3.06857007347439,3.13691549783813,12646.9329592528,0.0,1.0
2001-11-08,22.1,22.1,22.1,22.1,3180,3.08251811926291,3.08251811926291,3.08251811926291,3.08251811926291,22798.8927496734,0.0,1.0
2001-11-09,22.4,22.4,22.4,22.4,578,3.12436225662847,3.12436225662847,3.12436225662847,3.12436225662847,4143.94968846265,0.0,1.0
2001-11-12,22.68,22.75,22.41,22.41,636,3.16341678483632,3.17318041688829,3.12575706120732,3.12575706120732,4559.77854993468,0.0,1.0
2001-11-13,22.5,22.5,22.5,22.5,116,3.13831030241699,3.13831030241699,3.13831030241699,3.13831030241699,831.657722944061,0.0,1.0
2001-11-14,23.0,23.0,22.9,22.9,809,3.20805053135959,3.20805053135959,3.19410248557107,3.19410248557107,5800.09567122194,0.0,1.0
2001-11-15,23.75,23.75,23.05,23.05,809,3.31266087477348,3.31266087477348,3.21502455425385,3.21502455425385,5800.09567122196,0.0,1.0
2001-11-16,23.01,24.0,23.01,24.0,2689,3.20944533593844,3.34753098924478,3.20944533593844,3.34753098924478,19278.6863534188,0.0,1.0
2001-11-19,23.1,23.25,23.1,23.25,2949,3.22199857714811,3.24292064583089,3.22199857714811,3.24292064583089,21142.7467669141,0.0,1.0
2001-11-20,23.1,23.1,23.1,23.1,260,3.22199857714811,3.22199857714811,3.22199857714811,3.22199857714811,1864.06041349531,0.0,1.0
2001-11-21,23.1,23.1,23.1,23.1,0,3.22199857714811,3.22199857714811,3.22199857714811,3.22199857714811,0,0.0,1.0
2001-11-23,23.15,23.15,23.15,23.15,347,3.22897260004236,3.22897260004236,3.22897260004236,3.22897260004236,2487.80370570336,0.0,1.0
2001-11-26,23.25,23.5,23.22,23.5,1388,3.24292064583089,3.27779076030219,3.23873623209433,3.27779076030219,9951.21482281341,0.0,1.0
2001-11-27,23.25,23.6,23.25,23.25,3267,3.24292064583089,3.2917388060907,3.24292064583089,3.24292064583089,23422.6360418814,0.0,1.0
2001-11-28,23.25,23.25,23.25,23.25,0,3.24292064583089,3.24292064583089,3.24292064583089,3.24292064583089,0,0.0,1.0
2001-11-29,23.25,23.25,23.25,23.25,0,3.24292064583089,3.24292064583089,3.24292064583089,3.24292064583089,0,0.0,1.0
2001-11-30,23.6,23.6,23.6,23.6,260,3.2917388060907,3.2917388060907,3.2917388060907,3.2917388060907,1864.06041349531,0.0,1.0
2001-12-03,23.6,23.6,23.6,23.6,116,3.31963489766774,3.31963489766774,3.31963489766774,3.31963489766774,824.669002583189,0.2,1.0
2001-12-04,23.6,23.6,23.6,23.6,0,3.31963489766774,3.31963489766774,3.31963489766774,3.31963489766774,0,0.0,1.0
2001-12-05,23.15,23.15,23.15,23.15,1764,3.25633677461899,3.25633677461899,3.25633677461899,3.25633677461899,12540.6562116961,0.0,1.0
2001-12-06,23.25,23.36,23.25,23.36,2226,3.27040302418538,3.28587589870841,3.27040302418538,3.28587589870841,15825.1137909498,0.0,1.0
2001-12-07,23.65,23.65,23.36,23.65,2631,3.32666802245094,3.32666802245094,3.28587589870841,3.32666802245094,18704.3460844514,0.0,1.0
2001-12-10,23.65,23.65,23.65,23.65,0,3.32666802245094,3.32666802245094,3.32666802245094,3.32666802245094,0,0.0,1.0
2001-12-11,23.65,23.65,23.65,23.65,0,3.32666802245094,3.32666802245094,3.32666802245094,3.32666802245094,0,0.0,1.0
2001-12-12,23.5,23.5,23.45,23.5,3180,3.30556864810136,3.30556864810136,3.29853552331816,3.30556864810136,22607.3054156425,0.0,1.0
2001-12-13,23.5,24.0,23.5,23.69,1908,3.30556864810136,3.3758998959333,3.30556864810136,3.33229452227749,13564.3832493855,0.0,1.0
2001-12-14,23.5,23.5,23.5,23.5,0,3.30556864810136,3.30556864810136,3.30556864810136,3.30556864810136,0,0.0,1.0
2001-12-17,23.0,23.56,22.25,23.56,5146,3.23523740026941,3.31400839784119,3.1297405285215,3.31400839784119,36584.0231663197,0.0,1.0
2001-12-18,23.0,23.0,22.5,23.0,1908,3.23523740026941,3.23523740026941,3.16490615243747,3.23523740026941,13564.3832493855,0.0,1.0
2001-12-19,23.3,23.5,23.0,23.09,809,3.27743614896858,3.30556864810136,3.23523740026941,3.24789702487916,5751.35537146378,0.0,1.0
2001-12-20,23.0,24.0,23.0,23.95,5002,3.23523740026941,3.3758998959333,3.23523740026941,3.36886677115011,35560.2961286302,0.0,1.0
2001-12-21,23.5,24.0,23.05,23.05,7835,3.30556864810136,3.3758998959333,3.24227052505261,3.24227052505261,55700.7037520626,0.0,1.0
2001-12-24,24.1,24.1,23.8,23.8,1214,3.38996614549969,3.38996614549969,3.34776739680052,3.34776739680052,8630.58766496542,0.0,1.0
2001-12-26,24.09,24.09,24.09,24.09,0,3.38855952054305,3.38855952054305,3.38855952054305,3.38855952054305,0,0.0,1.0
2001-12-27,24.1,24.1,24.1,24.1,173,3.38996614549969,3.38996614549969,3.38996614549969,3.38996614549969,1229.89428833527,0.0,1.0
2001-12-28,24.45,24.45,24.0,24.0,13097,3.43919801898205,3.43919801898205,3.3758998959333,3.3758998959333,93109.3959209655,0.0,1.0
2001-12-31,24.5,24.5,24.5,24.5,491,3.44623114376524,3.44623114376524,3.44623114376524,3.44623114376524,3490.62482989953,0.0,1.0
2002-01-02,24.25,24.8,24.15,24.15,14137,3.41106551984927,3.48842989246441,3.39699927028288,3.39699927028288,100502.980082056,0.0,1.0
2002-01-03,24.5,24.75,24.5,24.75,1532,3.44623114376524,3.48139676768122,3.44623114376524,3.48139676768122,10891.3182065297,0.0,1.0
2002-01-04,24.5,24.5,24.5,24.5,0,3.44623114376524,3.44623114376524,3.44623114376524,3.44623114376524,0,0.0,1.0
2002-01-07,24.4,24.55,24.4,24.5,2689,3.43216489419885,3.45326426854844,3.43216489419885,3.44623114376524,19116.680585743,0.0,1.0
2002-01-08,24.5,24.5,24.5,24.5,260,3.44623114376524,3.44623114376524,3.44623114376524,3.44623114376524,1848.39604027266,0.0,1.0
2002-01-09,24.5,24.5,24.5,24.5,0,3.44623114376524,3.44623114376524,3.44623114376524,3.44623114376524,0,0.0,1.0
2002-01-10,24.5,24.5,24.5,24.5,347,3.44623114376524,3.44623114376524,3.44623114376524,3.44623114376524,2466.89779221005,0.0,1.0
2002-01-11,24.42,24.5,23.8,23.81,5782,3.43497814411213,3.44623114376524,3.34776739680052,3.34917402175716,41105.4842494482,0.0,1.0
2002-01-14,24.42,24.42,24.42,24.42,173,3.43497814411213,3.43497814411213,3.43497814411213,3.43497814411213,1229.89428833527,0.0,1.0
2002-01-15,24.54,24.54,24.5,24.5,4076,3.4518576435918,3.4518576435918,3.44623114376524,3.44623114376524,28977.1625390437,0.0,1.0
2002-01-16,24.54,24.54,24.54,24.54,0,3.4518576435918,3.4518576435918,3.4518576435918,3.4518576435918,0,0.0,1.0
2002-01-17,24.55,24.55,24.55,24.55,173,3.45326426854844,3.45326426854844,3.45326426854844,3.45326426854844,1229.89428833527,0.0,1.0
2002-01-18,24.55,24.55,24.55,24.55,0,3.45326426854844,3.45326426854844,3.45326426854844,3.45326426854844,0,0.0,1.0
2002-01-22,24.56,24.56,24.5,24.5,578,3.45467089350508,3.45467089350508,3.44623114376524,3.44623114376524,4109.12658183691,0.0,1.0
2002-01-23,24.56,24.56,24.56,24.56,29,3.45467089350508,3.45467089350508,3.45467089350508,3.45467089350508,206.167250645797,0.0,1.0
2002-01-24,24.75,24.75,24.5,24.5,1908,3.48139676768122,3.48139676768122,3.44623114376524,3.44623114376524,13564.3832493855,0.0,1.0
2002-01-25,24.69,24.75,24.69,24.75,896,3.47295701794138,3.48139676768122,3.47295701794138,3.48139676768122,6369.85712340118,0.0,1.0
2002-01-28,25.0,25.0,25.0,25.0,578,3.51656239159719,3.51656239159719,3.51656239159719,3.51656239159719,4109.12658183691,0.0,1.0
2002-01-29,24.88,24.89,24.75,24.89,3961,3.49968289211752,3.50108951707416,3.48139676768122,3.50108951707416,28159.602752,0.0,1.0
2002-01-30,24.89,25.09,24.89,25.09,3267,3.50108951707416,3.52922201620694,3.50108951707416,3.52922201620694,23225.8071675799,0.0,1.0
2002-01-31,24.5,24.74,24.05,24.74,578,3.44623114376524,3.47999014272458,3.38293302071649,3.47999014272458,4109.12658183692,0.0,1.0
2002-02-01,23.65,24.99,23.11,24.99,6158,3.32666802245094,3.51515576664055,3.25071027479244,3.51515576664055,43778.549292304,0.0,1.0
2002-02-04,24.0,24.2,23.85,23.85,21076,3.3758998959333,3.40403239506608,3.35480052158372,3.35480052158372,149833.826710718,0.0,1.0
2002-02-05,23.9,23.9,23.9,23.9,29,3.36183364636691,3.36183364636691,3.36183364636691,3.36183364636691,206.167250645797,0.0,1.0
2002-02-06,23.94,24.01,23.94,23.96,16797,3.36746014619347,3.37730652088994,3.36746014619347,3.37027339610674,119413.493417153,0.0,1.0
2002-02-07,24.1,24.25,24.05,24.05,896,3.38996614549969,3.41106551984927,3.38293302071649,3.38293302071649,6369.85712340117,0.0,1.0
2002-02-08,24.1,24.1,24.1,24.1,0,3.38996614549969,3.38996614549969,3.38996614549969,3.38996614549969,0,0.0,1.0
2002-02-11,24.5,25.0,24.5,25.0,954,3.44623114376524,3.51656239159719,3.44623114376524,3.51656239159719,6782.19162469277,0.0,1.0
2002-02-12,24.5,24.5,24.5,24.5,0,3.44623114376524,3.44623114376524,3.44623114376524,3.44623114376524,0,0.0,1.0
2002-02-13,24.5,24.6,24.5,24.6,347,3.44623114376524,3.46029739333163,3.44623114376524,3.46029739333163,2466.89779221005,0.0,1.0
2002-02-14,24.5,24.5,24.5,24.5,0,3.44623114376524,3.44623114376524,3.44623114376524,3.44623114376524,0,0.0,1.0
2002-02-15,24.5,24.5,24.5,24.5,0,3.44623114376524,3.44623114376524,3.44623114376524,3.44623114376524,0,0.0,1.0
2002-02-19,24.6,24.6,24.5,24.5,9627,3.46029739333163,3.46029739333163,3.44623114376524,3.44623114376524,68440.4179988651,0.0,1.0
2002-02-20,24.65,24.65,24.65,24.65,809,3.46733051811483,3.46733051811483,3.46733051811483,3.46733051811483,5751.35537146377,0.0,1.0
2002-02-21,24.65,24.65,24.65,24.65,954,3.46733051811483,3.46733051811483,3.46733051811483,3.46733051811483,6782.19162469276,0.0,1.0
2002-02-22,25.25,25.25,25.25,25.25,2313,3.55172801551316,3.55172801551316,3.55172801551316,3.55172801551316,16443.6155428872,0.0,1.0
2002-02-25,25.25,25.3,25.0,25.0,1214,3.55172801551316,3.55876114029635,3.51656239159719,3.51656239159719,8630.58766496542,0.0,1.0
2002-02-26,24.75,25.0,24.75,25.0,954,3.48139676768122,3.51656239159719,3.48139676768122,3.51656239159719,6782.19162469275,0.0,1.0
2002-02-27,24.8,24.8,24.8,24.8,578,3.48842989246441,3.48842989246441,3.48842989246441,3.48842989246441,4109.12658183692,0.0,1.0
2002-02-28,24.8,24.8,24.8,24.8,0,3.48842989246441,3.48842989246441,3.48842989246441,3.48842989246441,0,0.0,1.0
2002-03-01,24.84,24.84,24.8,24.8,578,3.52218889142374,3.52218889142374,3.51651708966622,3.51651708966622,4076.30608198199,0.2,1.0
2002-03-04,24.84,24.84,24.84,24.84,0,3.52218889142374,3.52218889142374,3.52218889142374,3.52218889142374,0,0.0,1.0
2002-03-05,25.0,25.0,24.83,24.83,2689,3.54487609845385,3.54487609845385,3.52077094098436,3.52077094098436,18963.9914436844,0.0,1.0
2002-03-06,25.25,25.25,25.0,25.0,116,3.58032485943839,3.58032485943839,3.54487609845385,3.54487609845385,818.082189463512,0.0,1.0
2002-03-07,25.35,25.35,25.35,25.35,434,3.5945043638322,3.5945043638322,3.5945043638322,3.5945043638322,3060.75577782039,0.0,1.0
2002-03-08,25.73,25.73,25.73,25.73,116,3.6483864805287,3.6483864805287,3.6483864805287,3.6483864805287,818.082189463513,0.0,1.0
2002-03-11,26.25,26.25,25.75,25.75,578,3.72211990337654,3.72211990337654,3.65122238140746,3.65122238140746,4076.30608198199,0.0,1.0
2002-03-12,26.0,26.0,26.0,26.0,434,3.686671142392,3.686671142392,3.686671142392,3.686671142392,3060.75577782039,0.0,1.0
2002-03-13,26.0,26.0,26.0,26.0,0,3.686671142392,3.686671142392,3.686671142392,3.686671142392,0,0.0,1.0
2002-03-14,26.0,26.0,26.0,26.0,0,3.686671142392,3.686671142392,3.686671142392,3.686671142392,0,0.0,1.0
2002-03-15,26.0,26.0,26.0,26.0,0,3.686671142392,3.686671142392,3.686671142392,3.686671142392,0,0.0,1.0
2002-03-18,26.0,26.0,26.0,26.0,0,3.686671142392,3.686671142392,3.686671142392,3.686671142392,0,0.0,1.0
2002-03-19,25.75,25.75,25.25,25.27,1532,3.65122238140746,3.65122238140746,3.58032485943839,3.58316076031715,10804.3268470526,0.0,1.0
2002-03-20,25.25,25.27,25.05,25.27,1214,3.58032485943839,3.58316076031715,3.55196585065076,3.58316076031715,8561.65325869572,0.0,1.0
2002-03-21,25.5,25.5,25.0,25.5,434,3.61577362042292,3.61577362042292,3.54487609845385,3.61577362042292,3060.75577782039,0.0,1.0
2002-03-22,25.5,25.5,25.5,25.5,0,3.61577362042292,3.61577362042292,3.61577362042292,3.61577362042292,0,0.0,1.0
2002-03-25,25.5,25.5,25.5,25.5,0,3.61577362042292,3.61577362042292,3.61577362042292,3.61577362042292,0,0.0,1.0
2002-03-26,25.5,25.5,25.5,25.5,0,3.61577362042292,3.61577362042292,3.61577362042292,3.61577362042292,0,0.0,1.0
2002-03-27,25.0,25.25,25.0,25.0,2313,3.54487609845385,3.58032485943839,3.54487609845385,3.54487609845385,16312.2767605957,0.0,1.0
2002-03-28,25.1,25.1,25.0,25.0,173,3.55905560284766,3.55905560284766,3.54487609845385,3.54487609845385,1220.07085152748,0.0,1.0
2002-04-01,25.0,25.0,25.0,25.0,809,3.54487609845385,3.54487609845385,3.54487609845385,3.54487609845385,5705.41802824122,0.0,1.0
2002-04-02,25.18,25.18,25.18,25.18,29,3.57039920636272,3.57039920636272,3.57039920636272,3.57039920636272,204.520547365878,0.0,1.0
2002-04-03,25.18,25.25,25.18,25.25,1764,3.57039920636272,3.58032485943839,3.57039920636272,3.58032485943839,12440.4912259796,0.0,1.0
2002-04-04,25.6,25.6,25.3,25.3,1850,3.62995312481674,3.62995312481674,3.58741461163529,3.58741461163529,13047.0004354095,0.0,1.0
2002-04-05,25.6,25.6,25.6,25.6,0,3.62995312481674,3.62995312481674,3.62995312481674,3.62995312481674,0,0.0,1.0
2002-04-08,25.6,25.6,25.6,25.6,0,3.62995312481674,3.62995312481674,3.62995312481674,3.62995312481674,0,0.0,1.0
2002-04-09,25.75,25.75,25.75,25.75,116,3.65122238140746,3.65122238140746,3.65122238140746,3.65122238140746,818.082189463514,0.0,1.0
2002-04-10,25.5,25.75,25.5,25.5,2631,3.61577362042292,3.65122238140746,3.61577362042292,3.61577362042292,18554.9503489526,0.0,1.0
2002-04-11,25.95,25.95,25.5,25.5,491,3.67958139019509,3.67958139019509,3.61577362042292,3.61577362042292,3462.74443988436,0.0,1.0
2002-04-12,25.8,25.8,25.75,25.75,434,3.65831213360437,3.65831213360437,3.65122238140746,3.65122238140746,3060.75577782039,0.0,1.0
2002-04-15,26.0,26.0,24.75,25.6,8673,3.686671142392,3.686671142392,3.50942733746931,3.62995312481674,61165.7485277332,0.0,1.0
2002-04-16,26.0,26.0,26.0,26.0,116,3.686671142392,3.686671142392,3.686671142392,3.686671142392,818.082189463514,0.0,1.0
2002-04-17,24.9,24.9,24.9,24.9,29,3.53069659406003,3.53069659406003,3.53069659406003,3.53069659406003,204.520547365878,0.0,1.0
2002-04-18,25.0,25.0,25.0,25.0,434,3.54487609845385,3.54487609845385,3.54487609845385,3.54487609845385,3060.75577782038,0.0,1.0
2002-04-19,24.9,25.25,24.9,25.25,636,3.53069659406003,3.58032485943839,3.53069659406003,3.58032485943839,4485.34717671375,0.0,1.0
2002-04-22,24.9,24.9,24.9,24.9,0,3.53069659406003,3.53069659406003,3.53069659406003,3.53069659406003,0,0.0,1.0
2002-04-23,24.75,25.0,24.75,24.75,3122,3.50942733746931,3.54487609845385,3.50942733746931,3.50942733746931,22017.694788837,0.0,1.0
2002-04-24,24.5,24.5,24.5,24.5,116,3.47397857648477,3.47397857648477,3.47397857648477,3.47397857648477,818.082189463513,0.0,1.0
2002-04-25,24.5,24.5,24.5,24.5,0,3.47397857648477,3.47397857648477,3.47397857648477,3.47397857648477,0,0.0,1.0
2002-04-26,24.5,24.9,24.5,24.9,3267,3.47397857648477,3.53069659406003,3.47397857648477,3.53069659406003,23040.2975256664,0.0,1.0
2002-04-29,24.5,24.5,24.5,24.5,347,3.47397857648477,3.47397857648477,3.47397857648477,3.47397857648477,2447.19413572275,0.0,1.0
2002-04-30,24.5,24.5,24.5,24.5,0,3.47397857648477,3.47397857648477,3.47397857648477,3.47397857648477,0,0.0,1.0
2002-05-01,24.51,24.51,24.51,24.51,260,3.47539652692415,3.47539652692415,3.47539652692415,3.47539652692415,1833.63249362512,0.0,1.0
2002-05-02,24.51,24.51,24.51,24.51,0,3.47539652692415,3.47539652692415,3.47539652692415,3.47539652692415,0,0.0,1.0
2002-05-03,24.81,24.99,24.74,24.74,1070,3.5179350401056,3.54345814801447,3.50800938702993,3.50800938702993,7546.10295453413,0.0,1.0
2002-05-06,24.88,25.7,24.85,24.85,4279,3.52786069318127,3.64413262921056,3.52360684186312,3.52360684186312,30177.3593854687,0.0,1.0
2002-05-07,25.0,25.0,25.0,25.0,2689,3.54487609845385,3.54487609845385,3.54487609845385,3.54487609845385,18963.9914436844,0.0,1.0
2002-05-08,25.2,25.45,25.03,25.25,5666,3.57323510724148,3.60868386822602,3.54912994977199,3.58032485943839,39959.0834956919,0.0,1.0
2002-05-09,25.03,25.2,25.03,25.2,1272,3.54912994977199,3.57323510724148,3.54912994977199,3.57323510724148,8970.69435342749,0.0,1.0
2002-05-10,25.13,25.13,25.0,25.0,1388,3.56330945416581,3.56330945416581,3.54487609845385,3.54487609845385,9788.776542891,0.0,1.0
2002-05-13,25.0,25.0,25.0,25.0,491,3.54487609845385,3.54487609845385,3.54487609845385,3.54487609845385,3462.74443988435,0.0,1.0
2002-05-14,25.0,25.01,25.0,25.0,636,3.54487609845385,3.54629404889323,3.54487609845385,3.54487609845385,4485.34717671374,0.0,1.0
2002-05-15,25.0,25.0,25.0,25.0,2168,3.54487609845385,3.54487609845385,3.54487609845385,3.54487609845385,15289.6740237663,0.0,1.0
2002-05-16,25.0,25.0,25.0,25.0,0,3.54487609845385,3.54487609845385,3.54487609845385,3.54487609845385,0,0.0,1.0
2002-05-17,25.0,25.0,25.0,25.0,260,3.54487609845385,3.54487609845385,3.54487609845385,3.54487609845385,1833.63249362511,0.0,1.0
2002-05-20,25.0,25.0,25.0,25.0,0,3.54487609845385,3.54487609845385,3.54487609845385,3.54487609845385,0,0.0,1.0
2002-05-21,25.0,25.0,25.0,25.0,173,3.54487609845385,3.54487609845385,3.54487609845385,3.54487609845385,1220.07085152748,0.0,1.0
2002-05-22,25.23,25.23,25.23,25.23,29,3.57748895855962,3.57748895855962,3.57748895855962,3.57748895855962,204.520547365878,0.0,1.0
2002-05-23,25.3,25.3,25.23,25.23,954,3.58741461163529,3.58741461163529,3.57748895855962,3.57748895855962,6728.02076507062,0.0,1.0
2002-05-24,25.45,26.1,25.3,25.43,1272,3.60868386822602,3.70085064678582,3.58741461163529,3.60584796734725,8970.69435342748,0.0,1.0
2002-05-28,25.45,25.45,25.45,25.45,0,3.60868386822602,3.60868386822602,3.60868386822602,3.60868386822602,0,0.0,1.0
2002-05-29,25.45,25.45,25.45,25.45,0,3.60868386822602,3.60868386822602,3.60868386822602,3.60868386822602,0,0.0,1.0
2002-05-30,26.12,26.12,25.0,25.0,896,3.70368654766458,3.70368654766458,3.54487609845385,3.54487609845385,6318.97967033886,0.0,1.0
2002-05-31,26.12,26.12,26.12,26.12,0,3.70368654766458,3.70368654766458,3.70368654766458,3.70368654766458,0,0.0,1.0
2002-06-03,25.0,25.0,25.0,25.0,578,3.57323510724148,3.57323510724148,3.57323510724148,3.57323510724148,4043.9544464107,0.2,1.0
2002-06-04,25.1,25.15,25.0,25.0,2949,3.58752804767044,3.59467451788493,3.57323510724148,3.57323510724148,20632.5634298705,0.0,1.0
2002-06-05,25.2,25.2,25.0,25.0,3267,3.60182098809941,3.60182098809941,3.57323510724148,3.57323510724148,22857.4380214944,0.0,1.0
2002-06-06,25.1,25.1,25.1,25.1,173,3.58752804767044,3.58752804767044,3.58752804767044,3.58752804767044,1210.38774953123,0.0,1.0
2002-06-07,25.3,25.3,25.3,25.3,116,3.61611392852838,3.61611392852838,3.61611392852838,3.61611392852838,811.589473674119,0.0,1.0
2002-06-10,25.0,25.35,25.0,25.35,1908,3.57323510724148,3.62326039874286,3.57323510724148,3.62326039874286,13349.2475497433,0.0,1.0
2002-06-11,25.0,25.0,25.0,25.0,0,3.57323510724148,3.57323510724148,3.57323510724148,3.57323510724148,0,0.0,1.0
2002-06-12,25.43,25.43,25.43,25.43,29,3.63469475108603,3.63469475108603,3.63469475108603,3.63469475108603,202.89736841853,0.0,1.0
2002-06-13,25.43,25.43,25.43,25.43,0,3.63469475108603,3.63469475108603,3.63469475108603,3.63469475108603,0,0.0,1.0
2002-06-14,25.43,25.43,25.43,25.43,0,3.63469475108603,3.63469475108603,3.63469475108603,3.63469475108603,0,0.0,1.0
2002-06-17,25.43,25.43,25.43,25.43,0,3.63469475108603,3.63469475108603,3.63469475108603,3.63469475108603,0,0.0,1.0
2002-06-18,24.5,25.5,24.5,25.49,1995,3.50177040509665,3.64469980938631,3.50177040509665,3.64327051534341,13957.9396549989,0.0,1.0
2002-06-19,24.5,24.52,24.0,24.52,4076,3.50177040509665,3.50462899318244,3.43030570295182,3.50462899318244,28517.5749542734,0.0,1.0
2002-06-20,24.5,24.5,24.5,24.5,0,3.50177040509665,3.50177040509665,3.50177040509665,3.50177040509665,0,0.0,1.0
2002-06-21,24.5,24.5,24.5,24.5,954,3.50177040509665,3.50177040509665,3.50177040509665,3.50177040509665,6674.62377487164,0.0,1.0
2002-06-24,24.5,24.5,24.5,24.5,1272,3.50177040509665,3.50177040509665,3.50177040509665,3.50177040509665,8899.49836649552,0.0,1.0
2002-06-25,24.5,24.55,24.5,24.5,7054,3.50177040509665,3.50891687531113,3.50177040509665,3.50177040509665,49353.0357525624,0.0,1.0
2002-06-26,24.5,24.5,24.5,24.5,896,3.50177040509665,3.50177040509665,3.50177040509665,3.50177040509665,6268.82903803458,0.0,1.0
2002-06-27,24.5,24.5,24.5,24.5,636,3.50177040509665,3.50177040509665,3.50177040509665,3.50177040509665,4449.74918324776,0.0,1.0
2002-06-28,24.9,24.9,24.9,24.9,29,3.55894216681251,3.55894216681251,3.55894216681251,3.55894216681251,202.89736841853,0.0,1.0
2002-07-01,24.9,24.9,24.9,24.9,0,3.55894216681251,3.55894216681251,3.55894216681251,3.55894216681251,0,0.0,1.0
2002-07-02,24.75,25.0,24.75,25.0,1214,3.53750275616906,3.57323510724148,3.53750275616906,3.57323510724148,8493.70362965847,0.0,1.0
2002-07-03,24.75,24.75,24.75,24.75,0,3.53750275616906,3.53750275616906,3.53750275616906,3.53750275616906,0,0.0,1.0
2002-07-05,25.0,25.0,25.0,25.0,809,3.57323510724148,3.57323510724148,3.57323510724148,3.57323510724148,5660.13693277899,0.0,1.0
2002-07-08,23.07,24.26,23.03,24.01,3643,3.29738135696244,3.46746734806713,3.29166418079085,3.43173499699472,25488.1073499553,0.0,1.0
2002-07-09,23.95,24.49,23.55,23.55,1214,3.42315923273734,3.50034111105375,3.36598747102147,3.36598747102147,8493.70362965846,0.0,1.0
2002-07-10,23.4,24.25,23.4,24.25,578,3.34454806037802,3.46603805402423,3.34454806037802,3.46603805402423,4043.95444641071,0.0,1.0
2002-07-11,24.25,24.25,23.75,24.0,434,3.46603805402423,3.46603805402423,3.3945733518794,3.43030570295182,3036.464065298,0.0,1.0
2002-07-12,24.5,24.5,24.5,24.5,29,3.50177040509665,3.50177040509665,3.50177040509665,3.50177040509665,202.89736841853,0.0,1.0
2002-07-15,24.49,24.5,24.25,24.25,2226,3.50034111105375,3.50177040509665,3.46603805402423,3.46603805402423,15574.1221413672,0.0,1.0
2002-07-16,25.0,25.0,24.75,24.75,434,3.57323510724148,3.57323510724148,3.53750275616906,3.53750275616906,3036.464065298,0.0,1.0
2002-07-17,25.4,25.5,25.25,25.25,1128,3.63040686895734,3.64469980938631,3.60896745831389,3.60896745831389,7892.00798538283,0.0,1.0
2002-07-18,25.5,25.5,25.5,25.5,116,3.64469980938631,3.64469980938631,3.64469980938631,3.64469980938631,811.58947367412,0.0,1.0
2002-07-19,26.05,26.05,25.5,25.5,434,3.72331098174562,3.72331098174562,3.64469980938631,3.64469980938631,3036.464065298,0.0,1.0
2002-07-22,26.75,26.75,25.39,25.75,3729,3.82336156474838,3.82336156474838,3.62897757491445,3.68043216045872,26089.802994231,0.0,1.0
2002-07-23,25.39,25.7,25.0,25.7,636,3.62897757491445,3.67328569024424,3.57323510724148,3.67328569024424,4449.74918324776,0.0,1.0
2002-07-24,24.91,25.5,24.9,25.39,10061,3.56037146085541,3.64469980938631,3.55894216681251,3.62897757491445,70391.39391927,0.0,1.0
2002-07-25,25.0,25.0,25.0,25.0,13097,3.57323510724148,3.57323510724148,3.57323510724148,3.57323510724148,91632.6494543961,0.0,1.0
2002-07-26,24.46,24.75,24.46,24.65,11767,3.49605322892506,3.53750275616906,3.49605322892506,3.5232098157401,82327.3563510636,0.0,1.0
2002-07-29,24.75,24.75,24.75,24.75,3729,3.53750275616906,3.53750275616906,3.53750275616906,3.53750275616906,26089.802994231,0.0,1.0
2002-07-30,24.75,24.75,24.26,24.75,6158,3.53750275616906,3.53750275616906,3.46746734806713,3.53750275616906,43084.2067145279,0.0,1.0
2002-07-31,24.4,24.4,24.4,24.4,29,3.48747746466768,3.48747746466768,3.48747746466768,3.48747746466768,202.89736841853,0.0,1.0
2002-08-01,23.8,24.2,23.8,24.0,5638,3.40171982209389,3.45889158380975,3.40171982209389,3.43030570295182,39446.0470049542,0.0,1.0
2002-08-02,23.8,23.8,23.8,23.8,0,3.40171982209389,3.40171982209389,3.40171982209389,3.40171982209389,0,0.0,1.0
2002-08-05,23.8,23.8,23.8,23.8,0,3.40171982209389,3.40171982209389,3.40171982209389,3.40171982209389,0,0.0,1.0
2002-08-06,23.75,23.75,23.75,23.75,29,3.3945733518794,3.3945733518794,3.3945733518794,3.3945733518794,202.89736841853,0.0,1.0
2002-08-07,23.73,23.75,23.73,23.75,173,3.39171476379361,3.3945733518794,3.39171476379361,3.3945733518794,1210.38774953123,0.0,1.0
2002-08-08,23.73,23.73,23.73,23.73,0,3.39171476379361,3.39171476379361,3.39171476379361,3.39171476379361,0,0.0,1.0
2002-08-09,23.73,23.73,23.73,23.73,0,3.39171476379361,3.39171476379361,3.39171476379361,3.39171476379361,0,0.0,1.0
2002-08-12,23.75,23.75,23.75,23.75,260,3.3945733518794,3.3945733518794,3.3945733518794,3.3945733518794,1819.07985478682,0.0,1.0
2002-08-13,23.0,23.7,23.0,23.7,809,3.28737629866216,3.38742688166492,3.28737629866216,3.38742688166492,5660.13693277899,0.0,1.0
2002-08-14,23.0,23.0,23.0,23.0,29,3.28737629866216,3.28737629866216,3.28737629866216,3.28737629866216,202.89736841853,0.0,1.0
2002-08-15,23.0,23.25,23.0,23.25,896,3.28737629866216,3.32310864973457,3.28737629866216,3.32310864973457,6268.82903803458,0.0,1.0
2002-08-16,22.9,22.9,22.9,22.9,809,3.27308335823319,3.27308335823319,3.27308335823319,3.27308335823319,5660.136932779,0.0,1.0
2002-08-19,22.9,22.9,22.9,22.9,0,3.27308335823319,3.27308335823319,3.27308335823319,3.27308335823319,0,0.0,1.0
2002-08-20,22.75,22.75,22.75,22.75,29,3.25164394758974,3.25164394758974,3.25164394758974,3.25164394758974,202.89736841853,0.0,1.0
2002-08-21,23.25,23.25,22.78,22.78,260,3.32310864973457,3.32310864973457,3.25593182971844,3.25593182971844,1819.07985478682,0.0,1.0
2002-08-22,23.26,23.26,23.15,23.15,260,3.32453794377747,3.32453794377747,3.30881570930561,3.30881570930561,1819.07985478682,0.0,1.0
2002-08-23,23.26,23.26,23.26,23.26,0,3.32453794377747,3.32453794377747,3.32453794377747,3.32453794377747,0,0.0,1.0
2002-08-26,23.05,23.05,23.05,23.05,116,3.29452276887664,3.29452276887664,3.29452276887664,3.29452276887664,811.589473674121,0.0,1.0
2002-08-27,23.05,23.05,23.05,23.05,0,3.29452276887664,3.29452276887664,3.29452276887664,3.29452276887664,0,0.0,1.0
2002-08-28,23.05,23.05,23.05,23.05,0,3.29452276887664,3.29452276887664,3.29452276887664,3.29452276887664,0,0.0,1.0
2002-08-29,23.31,23.31,23.2,23.2,1532,3.33168441399195,3.33168441399195,3.31596217952009,3.31596217952009,10718.5782212824,0.0,1.0
2002-08-30,23.0,23.0,23.0,23.0,578,3.28737629866216,3.28737629866216,3.28737629866216,3.28737629866216,4043.9544464107,0.0,1.0
2002-09-03,22.8,22.8,22.8,22.8,0,3.28737629866216,3.28737629866216,3.28737629866216,3.28737629866216,0,0.2,1.0
2002-09-04,22.7,22.71,22.7,22.71,260,3.27295798156276,3.2743998132727,3.27295798156276,3.2743998132727,1803.26176909303,0.0,1.0
2002-09-05,22.7,22.7,22.7,22.7,0,3.27295798156276,3.27295798156276,3.27295798156276,3.27295798156276,0,0.0,1.0
2002-09-06,22.7,23.0,22.7,23.0,491,3.27295798156276,3.31621293286095,3.27295798156276,3.31621293286095,3405.39049471029,0.0,1.0
2002-09-09,22.7,22.7,22.7,22.7,0,3.27295798156276,3.27295798156276,3.27295798156276,3.27295798156276,0,0.0,1.0
2002-09-10,22.7,22.7,22.7,22.7,0,3.27295798156276,3.27295798156276,3.27295798156276,3.27295798156276,0,0.0,1.0
2002-09-11,22.7,22.7,22.7,22.7,0,3.27295798156276,3.27295798156276,3.27295798156276,3.27295798156276,0,0.0,1.0
2002-09-12,22.71,22.71,22.55,22.55,491,3.2743998132727,3.2743998132727,3.25133050591367,3.25133050591367,3405.39049471029,0.0,1.0
2002-09-13,22.99,22.99,22.99,22.99,347,3.31477110115101,3.31477110115101,3.31477110115101,3.31477110115101,2406.6608995203,0.0,1.0
2002-09-16,22.99,22.99,22.99,22.99,0,3.31477110115101,3.31477110115101,3.31477110115101,3.31477110115101,0,0.0,1.0
2002-09-17,22.85,22.85,22.85,22.85,260,3.29458545721186,3.29458545721186,3.29458545721186,3.29458545721186,1803.26176909302,0.0,1.0
2002-09-18,23.0,23.0,22.94,22.94,1850,3.31621293286095,3.31621293286095,3.30756194260131,3.30756194260131,12830.9010493157,0.0,1.0
2002-09-19,22.85,22.85,22.85,22.85,29,3.29458545721186,3.29458545721186,3.29458545721186,3.29458545721186,201.13304347576,0.0,1.0
2002-09-20,22.95,23.0,22.95,23.0,809,3.30900377431125,3.31621293286095,3.30900377431125,3.31621293286095,5610.91835075483,0.0,1.0
2002-09-23,22.95,22.95,22.95,22.95,0,3.30900377431125,3.30900377431125,3.30900377431125,3.30900377431125,0,0.0,1.0
2002-09-24,22.95,22.95,22.95,22.95,0,3.30900377431125,3.30900377431125,3.30900377431125,3.30900377431125,0,0.0,1.0
2002-09-25,23.01,23.11,23.01,23.11,347,3.31765476457089,3.33207308167029,3.31765476457089,3.33207308167029,2406.6608995203,0.0,1.0
2002-09-26,23.1,23.1,23.1,23.1,173,3.33063124996035,3.33063124996035,3.33063124996035,3.33063124996035,1199.86263866574,0.0,1.0
2002-09-27,23.1,23.1,23.1,23.1,0,3.33063124996035,3.33063124996035,3.33063124996035,3.33063124996035,0,0.0,1.0
2002-09-30,23.15,23.15,22.96,22.96,636,3.33784040851004,3.33784040851004,3.31044560602119,3.31044560602119,4411.05571208909,0.0,1.0
2002-10-01,23.15,23.15,23.15,23.15,0,3.33784040851004,3.33784040851004,3.33784040851004,3.33784040851004,0,0.0,1.0
2002-10-02,23.1,23.1,22.95,22.95,347,3.33063124996035,3.33063124996035,3.30900377431125,3.30900377431125,2406.6608995203,0.0,1.0
2002-10-03,23.1,23.1,23.1,23.1,0,3.33063124996035,3.33063124996035,3.33063124996035,3.33063124996035,0,0.0,1.0
2002-10-04,23.04,23.05,23.04,23.05,636,3.32198025970071,3.32342209141065,3.32198025970071,3.32342209141065,4411.05571208909,0.0,1.0
2002-10-07,22.95,22.95,22.95,22.95,3585,3.30900377431125,3.30900377431125,3.30900377431125,3.30900377431125,24864.2055469173,0.0,1.0
2002-10-08,22.95,22.95,22.95,22.95,0,3.30900377431125,3.30900377431125,3.30900377431125,3.30900377431125,0,0.0,1.0
2002-10-09,22.95,22.95,22.95,22.95,2544,3.30900377431125,3.30900377431125,3.30900377431125,3.30900377431125,17644.2228483564,0.0,1.0
2002-10-10,22.96,22.96,22.96,22.96,116,3.31044560602119,3.31044560602119,3.31044560602119,3.31044560602119,804.532173903042,0.0,1.0
2002-10-11,22.96,22.96,22.96,22.96,0,3.31044560602119,3.31044560602119,3.31044560602119,3.31044560602119,0,0.0,1.0
2002-10-14,22.96,22.96,22.96,22.96,0,3.31044560602119,3.31044560602119,3.31044560602119,3.31044560602119,0,0.0,1.0
2002-10-15,23.25,23.25,23.0,23.0,173,3.35225872560944,3.35225872560944,3.31621293286095,3.31621293286095,1199.86263866574,0.0,1.0
2002-10-16,23.25,23.25,23.25,23.25,0,3.35225872560944,3.35225872560944,3.35225872560944,3.35225872560944,0,0.0,1.0
2002-10-17,23.25,23.25,23.25,23.25,0,3.35225872560944,3.35225872560944,3.35225872560944,3.35225872560944,0,0.0,1.0
2002-10-18,23.25,23.25,23.25,23.25,0,3.35225872560944,3.35225872560944,3.35225872560944,3.35225872560944,0,0.0,1.0
2002-10-21,23.01,23.01,23.01,23.01,29,3.31765476457089,3.31765476457089,3.31765476457089,3.31765476457089,201.13304347576,0.0,1.0
2002-10-22,23.01,23.01,23.01,23.01,0,3.31765476457089,3.31765476457089,3.31765476457089,3.31765476457089,0,0.0,1.0
2002-10-23,23.01,23.01,23.01,23.01,116,3.31765476457089,3.31765476457089,3.31765476457089,3.31765476457089,804.532173903041,0.0,1.0
2002-10-24,23.25,23.25,23.0,23.0,5464,3.35225872560944,3.35225872560944,3.31621293286095,3.31621293286095,37896.2396397088,0.0,1.0
2002-10-25,23.48,23.48,23.48,23.48,29,3.38542085493805,3.38542085493805,3.38542085493805,3.38542085493805,201.13304347576,0.0,1.0
2002-10-28,23.48,23.48,23.48,23.48,0,3.38542085493805,3.38542085493805,3.38542085493805,3.38542085493805,0,0.0,1.0
2002-10-29,23.06,23.5,22.96,22.98,2804,3.32486392312059,3.38830451835793,3.31044560602119,3.31332926944107,19447.4846174494,0.0,1.0
2002-10-30,22.95,23.19,22.95,23.19,954,3.30900377431125,3.3436077353498,3.30900377431125,3.3436077353498,6616.58356813364,0.0,1.0
2002-10-31,23.33,23.33,23.33,23.33,1128,3.36379337928896,3.36379337928896,3.36379337928896,3.36379337928896,7823.38182898818,0.0,1.0
2002-11-01,23.33,23.33,23.33,23.33,0,3.36379337928896,3.36379337928896,3.36379337928896,3.36379337928896,0,0.0,1.0
2002-11-04,23.33,23.33,23.32,23.32,173,3.36379337928896,3.36379337928896,3.36235154757902,3.36235154757902,1199.86263866574,0.0,1.0
2002-11-05,23.33,23.33,23.33,23.33,0,3.36379337928896,3.36379337928896,3.36379337928896,3.36379337928896,0,0.0,1.0
2002-11-06,23.33,23.33,23.33,23.33,0,3.36379337928896,3.36379337928896,3.36379337928896,3.36379337928896,0,0.0,1.0
2002-11-07,23.33,23.33,23.33,23.33,0,3.36379337928896,3.36379337928896,3.36379337928896,3.36379337928896,0,0.0,1.0
2002-11-08,23.05,23.07,23.05,23.07,809,3.32342209141065,3.32630575483053,3.32342209141065,3.32630575483053,5610.91835075483,0.0,1.0
2002-11-11,23.05,23.05,23.05,23.05,0,3.32342209141065,3.32342209141065,3.32342209141065,3.32342209141065,0,0.0,1.0
2002-11-12,23.1,23.1,22.96,23.1,1214,3.33063124996035,3.33063124996035,3.31044560602119,3.33063124996035,8419.84533722664,0.0,1.0
2002-11-13,23.1,23.24,22.95,23.0,3180,3.33063124996035,3.3508168938995,3.30900377431125,3.31621293286095,22055.2785604454,0.0,1.0
2002-11-14,23.1,23.1,23.1,23.1,0,3.33063124996035,3.33063124996035,3.33063124996035,3.33063124996035,0,0.0,1.0
2002-11-15,23.1,23.1,23.1,23.1,0,3.33063124996035,3.33063124996035,3.33063124996035,3.33063124996035,0,0.0,1.0
2002-11-18,23.1,23.1,23.1,23.1,0,3.33063124996035,3.33063124996035,3.33063124996035,3.33063124996035,0,0.0,1.0
2002-11-19,23.1,23.1,23.1,23.1,0,3.33063124996035,3.33063124996035,3.33063124996035,3.33063124996035,0,0.0,1.0
2002-11-20,23.1,23.1,23.1,23.1,0,3.33063124996035,3.33063124996035,3.33063124996035,3.33063124996035,0,0.0,1.0
2002-11-21,23.1,23.1,23.1,23.1,0,3.33063124996035,3.33063124996035,3.33063124996035,3.33063124996035,0,0.0,1.0
2002-11-22,23.1,23.1,23.1,23.1,0,3.33063124996035,3.33063124996035,3.33063124996035,3.33063124996035,0,0.0,1.0
2002-11-25,23.55,23.55,23.55,23.55,434,3.39551367690763,3.39551367690763,3.39551367690763,3.39551367690763,3010.06002994758,0.0,1.0
2002-11-26,23.8,23.8,23.54,23.55,896,3.43155946965611,3.43155946965611,3.39407184519769,3.39551367690763,6214.31748118212,0.0,1.0
2002-11-27,24.34,24.34,24.0,24.0,1214,3.50941838199285,3.50941838199285,3.4603961038549,3.4603961038549,8419.84533722665,0.0,1.0
2002-11-29,24.38,24.38,24.38,24.38,29,3.51518570883261,3.51518570883261,3.51518570883261,3.51518570883261,201.13304347576,0.0,1.0
2002-12-02,25.06,25.06,24.54,24.54,1272,3.6132302651085,3.6132302651085,3.53825501619164,3.53825501619164,8822.11142417817,0.0,1.0
2002-12-03,25.7,25.7,24.9,24.99,1850,3.73578596045336,3.73578596045336,3.61949690331862,3.63257942224628,12726.9068686767,0.21,1.0
2002-12-04,25.65,25.75,25.65,25.73,182,3.72851789438244,3.74305402652428,3.72851789438244,3.74014680009591,1252.05245951306,0.0,1.0
2002-12-05,25.61,25.61,25.53,25.53,850,3.7227034415257,3.7227034415257,3.71107453581223,3.71107453581223,5847.4977504731,0.0,1.0
2002-12-06,25.62,25.62,25.62,25.62,121,3.72415705473988,3.72415705473988,3.72415705473988,3.72415705473988,832.408503302642,0.0,1.0
2002-12-09,25.39,25.43,25.39,25.43,121,3.69072395081365,3.69653840367038,3.69072395081365,3.69653840367038,832.408503302641,0.0,1.0
2002-12-10,25.39,25.39,25.39,25.39,30,3.69072395081365,3.69072395081365,3.69072395081365,3.69072395081365,206.382273546109,0.0,1.0
2002-12-11,25.39,25.39,25.39,25.39,0,3.69072395081365,3.69072395081365,3.69072395081365,3.69072395081365,0,0.0,1.0
2002-12-12,25.24,25.24,25.24,25.24,121,3.66891975260089,3.66891975260089,3.66891975260089,3.66891975260089,832.40850330264,0.0,1.0
2002-12-13,25.03,25.08,25.03,25.08,364,3.63839387510302,3.64566194117394,3.63839387510302,3.64566194117394,2504.10491902613,0.0,1.0
2002-12-16,25.03,25.03,25.03,25.03,30,3.63839387510302,3.63839387510302,3.63839387510302,3.63839387510302,206.382273546109,0.0,1.0
2002-12-17,25.05,25.05,25.05,25.05,1123,3.64130110153139,3.64130110153139,3.64130110153139,3.64130110153139,7725.57643974269,0.0,1.0
2002-12-18,25.01,25.02,24.78,25.02,607,3.63548664867465,3.63694026188883,3.60205354474841,3.63694026188883,4175.80133474961,0.0,1.0
2002-12-19,25.01,25.01,25.01,25.01,0,3.63548664867465,3.63548664867465,3.63548664867465,3.63548664867465,0,0.0,1.0
2002-12-20,25.55,25.55,25.31,25.31,182,3.7139817622406,3.7139817622406,3.67909504510017,3.67909504510017,1252.05245951306,0.0,1.0
2002-12-23,25.02,25.02,25.02,25.02,364,3.63694026188883,3.63694026188883,3.63694026188883,3.63694026188883,2504.10491902613,0.0,1.0
2002-12-24,25.06,25.06,25.06,25.06,2004,3.64275471474557,3.64275471474557,3.64275471474557,3.64275471474557,13786.3358728801,0.0,1.0
2002-12-26,25.1,25.1,25.1,25.1,30,3.64856916760231,3.64856916760231,3.64856916760231,3.64856916760231,206.382273546109,0.0,1.0
2002-12-27,25.0,25.0,25.0,25.0,30,3.63403303546047,3.63403303546047,3.63403303546047,3.63403303546047,206.382273546109,0.0,1.0
2002-12-30,24.6,25.25,24.6,25.0,11900,3.5758885068931,3.67037336581507,3.5758885068931,3.63403303546047,81864.9685066234,0.0,1.0
2002-12-31,24.6,24.6,24.6,24.6,1002,3.5758885068931,3.5758885068931,3.5758885068931,3.5758885068931,6893.16793644005,0.0,1.0
2003-01-02,24.6,24.6,24.6,24.6,0,3.5758885068931,3.5758885068931,3.5758885068931,3.5758885068931,0,0.0,1.0
2003-01-03,24.6,24.6,24.6,24.6,0,3.5758885068931,3.5758885068931,3.5758885068931,3.5758885068931,0,0.0,1.0
2003-01-06,24.6,25.19,24.5,24.52,3157,3.5758885068931,3.66165168652996,3.56135237475126,3.56425960117962,21718.2945861689,0.0,1.0
2003-01-07,24.4,25.3,24.4,25.17,850,3.54681624260941,3.67764143188599,3.54681624260941,3.6587444601016,5847.49775047311,0.0,1.0
2003-01-08,24.7,25.0,24.7,25.0,1002,3.59042463903494,3.63403303546047,3.59042463903494,3.63403303546047,6893.16793644005,0.0,1.0
2003-01-09,24.7,24.7,24.7,24.7,0,3.59042463903494,3.59042463903494,3.59042463903494,3.59042463903494,0,0.0,1.0
2003-01-10,24.7,24.7,24.7,24.7,0,3.59042463903494,3.59042463903494,3.59042463903494,3.59042463903494,0,0.0,1.0
2003-01-13,25.0,25.0,25.0,25.0,1518,3.63403303546047,3.63403303546047,3.63403303546047,3.63403303546047,10442.9430414331,0.0,1.0
2003-01-14,25.0,25.0,25.0,25.0,0,3.63403303546047,3.63403303546047,3.63403303546047,3.63403303546047,0,0.0,1.0
2003-01-15,25.0,25.0,25.0,25.0,0,3.63403303546047,3.63403303546047,3.63403303546047,3.63403303546047,0,0.0,1.0
2003-01-16,24.75,24.75,24.75,24.75,364,3.59769270510586,3.59769270510586,3.59769270510586,3.59769270510586,2504.10491902613,0.0,1.0
2003-01-17,24.75,24.75,24.75,24.75,0,3.59769270510586,3.59769270510586,3.59769270510586,3.59769270510586,0,0.0,1.0
2003-01-21,24.75,24.75,24.75,24.75,0,3.59769270510586,3.59769270510586,3.59769270510586,3.59769270510586,0,0.0,1.0
2003-01-22,24.75,24.75,24.75,24.75,0,3.59769270510586,3.59769270510586,3.59769270510586,3.59769270510586,0,0.0,1.0
2003-01-23,24.75,24.75,24.75,24.75,0,3.59769270510586,3.59769270510586,3.59769270510586,3.59769270510586,0,0.0,1.0
2003-01-24,24.75,24.75,24.75,24.75,0,3.59769270510586,3.59769270510586,3.59769270510586,3.59769270510586,0,0.0,1.0
2003-01-27,24.75,24.75,24.75,24.75,0,3.59769270510586,3.59769270510586,3.59769270510586,3.59769270510586,0,0.0,1.0
2003-01-28,24.75,24.75,24.75,24.75,0,3.59769270510586,3.59769270510586,3.59769270510586,3.59769270510586,0,0.0,1.0
2003-01-29,25.0,25.0,25.0,25.0,121,3.63403303546047,3.63403303546047,3.63403303546047,3.63403303546047,832.40850330264,0.0,1.0
2003-01-30,25.23,25.5,25.23,25.5,3157,3.6674661393867,3.70671369616967,3.6674661393867,3.70671369616967,21718.2945861689,0.0,1.0
2003-01-31,25.4,25.4,25.4,25.4,668,3.69217756402783,3.69217756402783,3.69217756402783,3.69217756402783,4595.44529096004,0.0,1.0
2003-02-03,25.35,25.35,25.25,25.35,1336,3.68490949795691,3.68490949795691,3.67037336581507,3.68490949795691,9190.89058192008,0.0,1.0
2003-02-04,25.35,25.35,25.35,25.35,273,3.68490949795691,3.68490949795691,3.68490949795691,3.68490949795691,1878.0786892696,0.0,1.0
2003-02-05,25.25,25.25,25.25,25.25,30,3.67037336581507,3.67037336581507,3.67037336581507,3.67037336581507,206.382273546109,0.0,1.0
2003-02-06,26.27,26.45,25.47,25.47,1275,3.81864191366186,3.84480695151717,3.70235285652712,3.70235285652712,8771.24662570964,0.0,1.0
2003-02-07,26.17,26.2,25.9,26.2,12689,3.80410578152002,3.80846662116257,3.76485822473704,3.80846662116257,87292.822300886,0.0,1.0
2003-02-10,26.02,26.02,26.02,26.02,182,3.78230158330725,3.78230158330725,3.78230158330725,3.78230158330725,1252.05245951306,0.0,1.0
2003-02-11,26.12,26.12,26.12,26.12,121,3.79683771544909,3.79683771544909,3.79683771544909,3.79683771544909,832.408503302642,0.0,1.0
2003-02-12,26.02,26.12,26.0,26.12,941,3.78230158330725,3.79683771544909,3.77939435687888,3.79683771544909,6473.52398022963,0.0,1.0
2003-02-13,26.0,26.45,26.0,26.45,1123,3.77939435687888,3.84480695151717,3.77939435687888,3.84480695151717,7725.5764397427,0.0,1.0
2003-02-14,26.17,26.17,25.95,25.95,1852,3.80410578152002,3.80410578152002,3.77212629080796,3.77212629080796,12740.6656869131,0.0,1.0
2003-02-18,27.0,27.51,26.31,26.31,3096,3.9247556782973,3.9988899522207,3.82445636651859,3.82445636651859,21298.6506299585,0.0,1.0
2003-02-19,27.49,27.49,27.11,27.11,607,3.99598272579233,3.99598272579233,3.94074542365333,3.94074542365333,4175.80133474961,0.0,1.0
2003-02-20,27.5,27.5,27.35,27.35,1852,3.99743633900651,3.99743633900651,3.97563214079375,3.97563214079375,12740.6656869132,0.0,1.0
2003-02-21,27.5,27.5,27.5,27.5,0,3.99743633900651,3.99743633900651,3.99743633900651,3.99743633900651,0,0.0,1.0
2003-02-24,27.45,27.6,27.45,27.59,7468,3.99016827293559,4.01197247114835,3.99016827293559,4.01051885793417,51375.4272947448,0.0,1.0
2003-02-25,27.78,27.78,27.59,27.6,3005,4.03813750900367,4.03813750900367,4.01051885793417,4.01197247114835,20672.624400202,0.0,1.0
2003-02-26,27.69,27.69,27.69,27.69,182,4.02505499007601,4.02505499007601,4.02505499007601,4.02505499007601,1252.05245951306,0.0,1.0
2003-02-27,26.65,27.59,26.65,27.59,273,3.87387921580086,4.01051885793417,3.87387921580086,4.01051885793417,1878.07868926959,0.0,1.0
2003-02-28,26.52,26.52,26.52,26.52,30,3.85498224401646,3.85498224401646,3.85498224401646,3.85498224401646,206.382273546109,0.0,1.0
2003-03-03,27.0,27.0,26.02,26.02,6587,3.95528155579517,3.95528155579517,3.81171948451075,3.81171948451075,44964.9405462477,0.21,1.0
2003-03-04,26.96,26.96,26.96,26.96,30,3.94942187941622,3.94942187941622,3.94942187941622,3.94942187941622,204.789466583791,0.0,1.0
2003-03-05,26.88,26.88,26.88,26.88,121,3.9377025266583,3.9377025266583,3.9377025266583,3.9377025266583,825.984181887958,0.0,1.0
2003-03-06,26.88,26.88,26.88,26.88,0,3.9377025266583,3.9377025266583,3.9377025266583,3.9377025266583,0,0.0,1.0
2003-03-07,26.5,27.01,25.61,27.01,17971,3.88203560105822,3.95674647488991,3.75165780162646,3.95674647488991,122675.716799244,0.0,1.0
2003-03-10,26.3,26.58,26.1,26.19,7589,3.85273721916344,3.89375495381613,3.82343883726866,3.83662310912132,51804.9087301464,0.0,1.0
2003-03-11,26.15,26.3,26.06,26.3,7407,3.83076343274236,3.85273721916344,3.81757916088971,3.85273721916344,50562.519299538,0.0,1.0
2003-03-12,26.15,26.15,26.15,26.15,0,3.83076343274236,3.83076343274236,3.83076343274236,3.83076343274236,0,0.0,1.0
2003-03-13,26.56,26.56,26.56,26.56,30,3.89082511562666,3.89082511562666,3.89082511562666,3.89082511562666,204.789466583791,0.0,1.0
2003-03-14,27.0,27.0,26.75,26.75,11778,3.95528155579517,3.95528155579517,3.9186585784267,3.9186585784267,80400.3445807964,0.0,1.0
2003-03-17,26.95,27.1,26.9,27.0,2004,3.94795696032148,3.96993074674256,3.94063236484778,3.95528155579517,13679.9363677972,0.0,1.0
2003-03-18,26.94,27.5,26.75,27.05,941,3.94649204122674,4.02852751053212,3.9186585784267,3.96260615126887,6423.56293517824,0.0,1.0
2003-03-19,26.8,27.37,26.8,27.37,455,3.92598317390039,4.00948356230051,3.92598317390039,4.00948356230051,3105.97357652083,0.0,1.0
2003-03-20,27.2,27.2,26.95,26.95,273,3.98457993768995,3.98457993768995,3.94795696032148,3.94795696032148,1863.5841459125,0.0,1.0
2003-03-21,27.2,27.2,27.2,27.2,0,3.98457993768995,3.98457993768995,3.98457993768995,3.98457993768995,0,0.0,1.0
2003-03-24,26.37,26.68,26.37,26.68,182,3.86299165282662,3.90840414476352,3.86299165282662,3.90840414476352,1242.38943060833,0.0,1.0
2003-03-25,26.37,26.37,26.37,26.37,0,3.86299165282662,3.86299165282662,3.86299165282662,3.86299165282662,0,0.0,1.0
2003-03-26,26.37,26.37,26.37,26.37,0,3.86299165282662,3.86299165282662,3.86299165282662,3.86299165282662,0,0.0,1.0
2003-03-27,26.3,26.3,26.24,26.3,3096,3.85273721916344,3.85273721916344,3.84394770459501,3.85273721916344,21134.2729514473,0.0,1.0
2003-03-28,26.3,26.3,26.3,26.3,0,3.85273721916344,3.85273721916344,3.85273721916344,3.85273721916344,0,0.0,1.0
2003-03-31,26.25,26.25,26.25,26.25,364,3.84541262368975,3.84541262368975,3.84541262368975,3.84541262368975,2484.77886121666,0.0,1.0
2003-04-01,26.25,26.25,26.25,26.25,0,3.84541262368975,3.84541262368975,3.84541262368975,3.84541262368975,0,0.0,1.0
2003-04-02,26.2,26.2,26.2,26.2,30,3.83808802821605,3.83808802821605,3.83808802821605,3.83808802821605,204.789466583791,0.0,1.0
2003-04-03,26.1,26.1,26.1,26.1,121,3.82343883726866,3.82343883726866,3.82343883726866,3.82343883726866,825.984181887958,0.0,1.0
2003-04-04,26.1,26.1,26.1,26.1,0,3.82343883726866,3.82343883726866,3.82343883726866,3.82343883726866,0,0.0,1.0
2003-04-07,26.15,26.3,26.15,26.3,3096,3.83076343274236,3.85273721916344,3.83076343274236,3.85273721916344,21134.2729514472,0.0,1.0
2003-04-08,26.25,26.25,26.24,26.24,1123,3.84541262368975,3.84541262368975,3.84394770459501,3.84394770459501,7665.95236578657,0.0,1.0
2003-04-09,26.25,26.25,26.25,26.25,0,3.84541262368975,3.84541262368975,3.84541262368975,3.84541262368975,0,0.0,1.0
2003-04-10,26.5,26.5,26.35,26.35,273,3.88203560105822,3.88203560105822,3.86006181463714,3.86006181463714,1863.5841459125,0.0,1.0
2003-04-11,26.7,26.7,26.55,26.58,941,3.911333982953,3.911333982953,3.88936019653192,3.89375495381613,6423.56293517825,0.0,1.0
2003-04-14,26.95,26.95,26.7,26.7,273,3.94795696032148,3.94795696032148,3.911333982953,3.911333982953,1863.5841459125,0.0,1.0
2003-04-15,27.23,27.23,27.2,27.2,121,3.98897469497417,3.98897469497417,3.98457993768995,3.98457993768995,825.984181887956,0.0,1.0
2003-04-16,27.3,27.3,27.3,27.3,30,3.99922912863734,3.99922912863734,3.99922912863734,3.99922912863734,204.789466583791,0.0,1.0
2003-04-17,27.52,27.52,27.52,27.52,30,4.0314573487216,4.0314573487216,4.0314573487216,4.0314573487216,204.789466583791,0.0,1.0
2003-04-21,27.0,27.1,25.7,27.1,3339,3.95528155579517,3.96993074674256,3.76484207347911,3.96993074674256,22793.0676307759,0.0,1.0
2003-04-22,27.0,27.0,27.0,27.0,0,3.95528155579517,3.95528155579517,3.95528155579517,3.95528155579517,0,0.0,1.0
2003-04-23,27.06,27.7,27.0,27.05,1518,3.9640710703636,4.0578258924269,3.95528155579517,3.96260615126887,10362.3470091398,0.0,1.0
2003-04-24,28.09,28.09,26.95,26.95,2186,4.11495773712172,4.11495773712172,3.94795696032148,3.94795696032148,14922.3257984056,0.0,1.0
2003-04-25,28.73,28.73,28.2,28.2,607,4.20871255918501,4.20871255918501,4.13107184716384,4.13107184716384,4143.57354054537,0.0,1.0
2003-04-28,30.3,30.3,28.95,28.95,1518,4.43870485705903,4.43870485705903,4.24094077926927,4.24094077926927,10362.3470091398,0.0,1.0
2003-04-29,31.5,31.5,30.45,30.45,2489,4.6144951484277,4.6144951484277,4.46067864348011,4.46067864348011,16990.6994109019,0.0,1.0
2003-04-30,32.37,32.37,31.5,31.5,3339,4.74194310966999,4.74194310966999,4.6144951484277,4.6144951484277,22793.0676307759,0.0,1.0
2003-05-01,32.39,32.45,31.35,32.37,16726,4.74487294785947,4.7536624624279,4.59252136200661,4.74194310966999,114176.953936016,0.0,1.0
2003-05-02,32.0,32.25,32.0,32.0,2095,4.68774110316465,4.72436408053312,4.68774110316465,4.68774110316465,14301.1310831014,0.0,1.0
2003-05-05,32.3,32.3,31.95,32.25,2186,4.73168867600682,4.73168867600682,4.68041650769095,4.72436408053312,14922.3257984056,0.0,1.0
2003-05-06,33.0,33.19,32.3,32.3,27776,4.83423301263854,4.86206647543858,4.73168867600682,4.73168867600682,189607.740794379,0.0,1.0
2003-05-07,33.0,33.5,33.0,33.5,1123,4.83423301263854,4.90747896737549,4.83423301263854,4.90747896737549,7665.95236578658,0.0,1.0
2003-05-08,33.0,33.5,31.98,33.47,2186,4.83423301263854,4.90747896737549,4.68481126497517,4.90308421009127,14922.3257984056,0.0,1.0
2003-05-09,32.5,33.5,32.0,32.1,1336,4.76098705790159,4.90747896737549,4.68774110316465,4.70239029411204,9119.9575785315,0.0,1.0
2003-05-12,32.52,32.83,32.45,32.83,1275,4.76391689609107,4.80932938802798,4.7536624624279,4.80932938802798,8703.55232981112,0.0,1.0
2003-05-13,32.0,32.45,32.0,32.45,2762,4.68774110316465,4.7536624624279,4.68774110316465,4.7536624624279,18854.2835568143,0.0,1.0
2003-05-14,31.85,32.11,31.85,32.11,1457,4.66576731674356,4.70385521320677,4.66576731674356,4.70385521320677,9945.94176041946,0.0,1.0
2003-05-15,31.0,31.75,31.0,31.75,3430,4.54124919369075,4.65111812579617,4.54124919369075,4.65111812579617,23414.2623460801,0.0,1.0
2003-05-16,32.25,32.4,29.76,30.96,1457,4.72436408053312,4.7463378669542,4.35959922594312,4.5353895173118,9945.94176041945,0.0,1.0
2003-05-19,30.9,31.03,30.9,31.03,607,4.52660000274336,4.54564395097497,4.52660000274336,4.54564395097497,4143.57354054537,0.0,1.0
2003-05-20,30.96,30.96,30.0,30.02,273,4.5353895173118,4.5353895173118,4.39475728421686,4.39768712240633,1863.5841459125,0.0,1.0
2003-05-21,32.0,32.0,30.0,30.28,273,4.68774110316465,4.68774110316465,4.39475728421686,4.43577501886955,1863.5841459125,0.0,1.0
2003-05-22,29.21,29.75,27.9,29.75,3339,4.27902867573248,4.35813430684838,4.08712427432168,4.35813430684838,22793.0676307759,0.0,1.0
2003-05-23,31.0,31.0,29.55,30.94,941,4.54124919369075,4.54124919369075,4.3288359249536,4.53245967912232,6423.56293517825,0.0,1.0
2003-05-27,30.03,31.0,29.47,31.0,1184,4.39915204150107,4.54124919369075,4.31711657219569,4.54124919369075,8082.35761450696,0.0,1.0
2003-05-28,29.0,30.53,29.0,29.55,2095,4.24826537474296,4.47239799623802,4.24826537474296,4.3288359249536,14301.1310831014,0.0,1.0
2003-05-29,29.5,29.5,28.6,28.85,850,4.32151132947991,4.32151132947991,4.1896686109534,4.22629158832188,5802.36821987408,0.0,1.0
2003-05-30,26.4,28.7,26.2,28.7,16058,3.86738641011083,4.20431780190079,3.83808802821605,4.20431780190079,109616.975146751,0.0,1.0
2003-06-02,27.12,29.5,27.0,29.5,18851,3.97286058493204,4.32151132947991,3.95528155579517,4.32151132947991,128682.874485701,0.0,1.0
2003-06-03,27.421,27.96,27.05,27.119,3157,4.0477179506732,4.12728178771098,3.99295323167317,4.00313858372439,21386.8896140855,0.21,1.0
2003-06-04,28.57,29.0,27.0,27.28,4614,4.21732620439566,4.28080013746847,3.98557254178098,4.02690440517723,31257.2406333197,0.0,1.0
2003-06-05,28.26,28.97,28.0,28.97,28778,4.1715659270641,4.27637172353315,4.13318633962473,4.27637172353315,194954.675107428,0.0,1.0
2003-06-06,26.85,28.999,26.53,27.27,3339,3.96343047210442,4.28065252367062,3.91619405679443,4.02542826719879,22619.8366871813,0.0,1.0
2003-06-09,28.5,28.65,26.9,26.9,1609,4.20699323854659,4.22913530822316,3.97081116199661,3.97081116199661,10900.0650583033,0.0,1.0
2003-06-10,28.5,28.5,28.5,28.5,364,4.20699323854659,4.20699323854659,4.20699323854659,4.20699323854659,2465.89414619168,0.0,1.0
2003-06-11,29.25,29.25,27.51,27.51,3096,4.3177035869294,4.3177035869294,4.06085557868129,4.06085557868129,20973.6491115643,0.0,1.0
2003-06-12,29.25,29.25,29.25,29.25,0,4.3177035869294,4.3177035869294,4.3177035869294,4.3177035869294,0,0.0,1.0
2003-06-13,29.4,29.4,29.1,29.11,1184,4.33984565660596,4.33984565660596,4.29556151725284,4.29703765523128,8020.9304095905,0.0,1.0
2003-06-16,29.4,29.4,29.4,29.4,0,4.33984565660596,4.33984565660596,4.33984565660596,4.33984565660596,0,0.0,1.0
2003-06-17,29.4,29.4,29.4,29.4,0,4.33984565660596,4.33984565660596,4.33984565660596,4.33984565660596,0,0.0,1.0
2003-06-18,29.4,29.4,29.4,29.4,0,4.33984565660596,4.33984565660596,4.33984565660596,4.33984565660596,0,0.0,1.0
2003-06-19,28.33,28.33,27.99,27.99,121,4.18189889291316,4.18189889291316,4.13171020164629,4.13171020164629,819.706570574705,0.0,1.0
2003-06-20,29.75,30.0,29.5,29.5,1518,4.39151048585127,4.42841393531221,4.35460703639033,4.35460703639033,10283.5915217554,0.0,1.0
2003-06-23,29.6,29.691,29.6,29.69,850,4.36936841617471,4.38280127177849,4.36936841617471,4.38265365798065,5758.26929742561,0.0,1.0
2003-06-24,30.0,30.0,29.99,29.99,5494,4.42841393531221,4.42841393531221,4.42693779733377,4.42693779733377,37218.7429647721,0.0,1.0
2003-06-25,29.55,29.55,29.55,29.55,30,4.36198772628252,4.36198772628252,4.36198772628252,4.36198772628252,203.233034026786,0.0,1.0
2003-06-26,29.0,29.0,29.0,29.0,850,4.28080013746847,4.28080013746847,4.28080013746847,4.28080013746847,5758.26929742561,0.0,1.0
2003-06-27,29.0,29.0,29.0,29.0,0,4.28080013746847,4.28080013746847,4.28080013746847,4.28080013746847,0,0.0,1.0
2003-06-30,29.0,29.0,29.0,29.0,0,4.28080013746847,4.28080013746847,4.28080013746847,4.28080013746847,0,0.0,1.0
2003-07-01,30.0,30.0,30.0,30.0,850,4.42841393531221,4.42841393531221,4.42841393531221,4.42841393531221,5758.26929742561,0.0,1.0
2003-07-02,30.0,30.0,30.0,30.0,0,4.42841393531221,4.42841393531221,4.42841393531221,4.42841393531221,0,0.0,1.0
2003-07-03,30.0,30.0,30.0,30.0,0,4.42841393531221,4.42841393531221,4.42841393531221,4.42841393531221,0,0.0,1.0
2003-07-07,30.46,30.46,30.46,30.46,121,4.49631628232033,4.49631628232033,4.49631628232033,4.49631628232033,819.706570574704,0.0,1.0
2003-07-08,30.0,30.5,30.0,30.5,1609,4.42841393531221,4.50222083423408,4.42841393531221,4.50222083423408,10900.0650583033,0.0,1.0
2003-07-09,30.0,30.0,30.0,30.0,0,4.42841393531221,4.42841393531221,4.42841393531221,4.42841393531221,0,0.0,1.0
2003-07-10,31.75,31.75,29.86,30.15,4098,4.68673808153875,4.68673808153875,4.40774800361408,4.45055600498877,27761.632448059,0.0,1.0
2003-07-11,30.12,31.42,30.12,31.01,364,4.44612759105345,4.63802552825032,4.44612759105345,4.57750387113438,2465.89414619168,0.0,1.0
2003-07-14,30.12,30.12,30.12,30.12,0,4.44612759105345,4.44612759105345,4.44612759105345,4.44612759105345,0,0.0,1.0
2003-07-15,30.12,30.12,30.12,30.12,0,4.44612759105345,4.44612759105345,4.44612759105345,4.44612759105345,0,0.0,1.0
2003-07-16,30.1,30.1,30.1,30.1,182,4.44317531509658,4.44317531509658,4.44317531509658,4.44317531509658,1232.94707309584,0.0,1.0
2003-07-17,30.1,30.1,30.1,30.1,0,4.44317531509658,4.44317531509658,4.44317531509658,4.44317531509658,0,0.0,1.0
2003-07-18,30.1,30.1,30.1,30.1,0,4.44317531509658,4.44317531509658,4.44317531509658,4.44317531509658,0,0.0,1.0
2003-07-21,30.1,30.1,30.1,30.1,0,4.44317531509658,4.44317531509658,4.44317531509658,4.44317531509658,0,0.0,1.0
2003-07-22,28.65,29.41,28.65,29.4,516,4.22913530822316,4.3413217945844,4.22913530822316,4.33984565660596,3495.60818526072,0.0,1.0
2003-07-23,28.65,28.65,28.65,28.65,0,4.22913530822316,4.22913530822316,4.22913530822316,4.22913530822316,0,0.0,1.0
2003-07-24,30.0,30.0,28.5,28.68,1275,4.42841393531221,4.42841393531221,4.20699323854659,4.23356372215847,8637.40394613841,0.0,1.0
2003-07-25,30.0,30.0,30.0,30.0,0,4.42841393531221,4.42841393531221,4.42841393531221,4.42841393531221,0,0.0,1.0
2003-07-28,28.36,30.099,28.36,30.099,1275,4.18632730684847,4.44302770129874,4.18632730684847,4.44302770129874,8637.40394613842,0.0,1.0
2003-07-29,28.36,28.36,28.36,28.36,0,4.18632730684847,4.18632730684847,4.18632730684847,4.18632730684847,0,0.0,1.0
2003-07-30,28.36,28.36,28.36,28.36,0,4.18632730684847,4.18632730684847,4.18632730684847,4.18632730684847,0,0.0,1.0
2003-07-31,28.36,28.36,28.36,28.36,0,4.18632730684847,4.18632730684847,4.18632730684847,4.18632730684847,0,0.0,1.0
2003-08-01,28.47,28.47,28.47,28.47,850,4.20256482461128,4.20256482461128,4.20256482461128,4.20256482461128,5758.26929742562,0.0,1.0
2003-08-04,28.47,28.47,28.47,28.47,0,4.20256482461128,4.20256482461128,4.20256482461128,4.20256482461128,0,0.0,1.0
2003-08-05,29.4,29.8,29.4,29.8,941,4.33984565660596,4.39889117574346,4.33984565660596,4.39889117574346,6374.74283397353,0.0,1.0
2003-08-06,29.0,29.299,29.0,29.299,1609,4.28080013746847,4.32493666302374,4.28080013746847,4.32493666302374,10900.0650583033,0.0,1.0
2003-08-07,29.9,29.9,29.15,29.15,1943,4.41365255552783,4.41365255552783,4.30294220714503,4.30294220714503,13162.7261704682,0.0,1.0
2003-08-08,30.35,30.35,29.9,30.0,5161,4.48007876455751,4.48007876455751,4.41365255552783,4.42841393531221,34962.8562870748,0.0,1.0
2003-08-11,30.35,30.35,30.35,30.35,0,4.48007876455751,4.48007876455751,4.48007876455751,4.48007876455751,0,0.0,1.0
2003-08-12,30.45,30.66,29.17,30.66,8469,4.49484014434189,4.52583904188907,4.3058944831019,4.52583904188907,57372.6855057617,0.0,1.0
2003-08-13,30.461,30.461,30.461,30.461,30,4.49646389611817,4.49646389611817,4.49646389611817,4.49646389611817,203.233034026786,0.0,1.0
2003-08-14,30.46,30.47,30.46,30.46,516,4.49631628232033,4.49779242029876,4.49631628232033,4.49631628232033,3495.60818526072,0.0,1.0
2003-08-15,31.0,31.0,31.0,31.0,364,4.57602773315595,4.57602773315595,4.57602773315595,4.57602773315595,2465.89414619167,0.0,1.0
2003-08-18,30.5,30.5,30.5,30.5,121,4.50222083423408,4.50222083423408,4.50222083423408,4.50222083423408,819.706570574704,0.0,1.0
2003-08-19,30.5,30.5,30.5,30.5,0,4.50222083423408,4.50222083423408,4.50222083423408,4.50222083423408,0,0.0,1.0
2003-08-20,30.5,30.5,30.5,30.5,0,4.50222083423408,4.50222083423408,4.50222083423408,4.50222083423408,0,0.0,1.0
2003-08-21,30.62,30.62,30.6,30.61,516,4.51993448997532,4.51993448997532,4.51698221401845,4.51845835199689,3495.60818526073,0.0,1.0
2003-08-22,30.62,30.62,30.62,30.62,0,4.51993448997532,4.51993448997532,4.51993448997532,4.51993448997532,0,0.0,1.0
2003-08-25,30.62,30.62,30.62,30.62,0,4.51993448997532,4.51993448997532,4.51993448997532,4.51993448997532,0,0.0,1.0
2003-08-26,30.62,30.62,30.62,30.62,0,4.51993448997532,4.51993448997532,4.51993448997532,4.51993448997532,0,0.0,1.0
2003-08-27,30.62,30.62,30.62,30.62,0,4.51993448997532,4.51993448997532,4.51993448997532,4.51993448997532,0,0.0,1.0
2003-08-28,31.25,31.25,31.16,31.16,1336,4.61293118261688,4.61293118261688,4.59964594081094,4.59964594081094,9050.64444865955,0.0,1.0
2003-08-29,31.25,31.4,31.25,31.26,3339,4.61293118261688,4.63507325229344,4.61293118261688,4.61440732059532,22619.8366871813,0.0,1.0
2003-09-02,31.25,31.25,31.25,31.25,0,4.61293118261688,4.61293118261688,4.61293118261688,4.61293118261688,0,0.0,1.0
2003-09-03,31.04,31.04,31.04,31.04,0,4.61293118261688,4.61293118261688,4.61293118261688,4.61293118261688,0,0.21,1.0
2003-09-04,31.04,31.04,31.04,31.04,0,4.61293118261688,4.61293118261688,4.61293118261688,4.61293118261688,0,0.0,1.0
2003-09-05,31.65,31.7,31.65,31.7,364,4.70358479155362,4.71101541523696,4.70358479155362,4.71101541523696,2449.32333752926,0.0,1.0
2003-09-08,31.75,31.8,31.75,31.8,850,4.7184460389203,4.72587666260363,4.7184460389203,4.72587666260363,5719.57372774691,0.0,1.0
2003-09-09,32.3,32.67,31.96,31.97,3764,4.80018289943702,4.85516951469373,4.74965465839032,4.75114078312699,25327.6182485169,0.0,1.0
2003-09-10,33.2,33.2,32.3,32.301,3005,4.93393412573713,4.93393412573713,4.80018289943702,4.80033151191069,20220.3753551523,0.0,1.0
2003-09-11,33.5,33.85,33.31,33.47,3278,4.97851786783716,5.03053223362054,4.95028149784047,4.97405949362716,22057.3678582993,0.0,1.0
2003-09-12,33.3,33.45,33.3,33.4,2489,4.94879537310381,4.97108724415382,4.94879537310381,4.96365662047048,16748.2576568965,0.0,1.0
2003-09-15,32.94,32.94,32.94,32.94,30,4.89529488258376,4.89529488258376,4.89529488258376,4.89529488258376,201.867308038126,0.0,1.0
2003-09-16,33.05,33.05,32.85,32.95,1275,4.91164225468711,4.91164225468711,4.88191975995375,4.89678100732043,8579.36059162037,0.0,1.0
2003-09-17,32.95,32.95,32.95,32.95,364,4.89678100732043,4.89678100732043,4.89678100732043,4.89678100732043,2449.32333752927,0.0,1.0
2003-09-18,33.02,33.02,33.02,33.02,121,4.90718388047711,4.90718388047711,4.90718388047711,4.90718388047711,814.198142420442,0.0,1.0
2003-09-19,33.0,33.25,32.98,32.99,3339,4.90421163100377,4.94136474942047,4.90123938153044,4.9027255062671,22467.8313846435,0.0,1.0
2003-09-22,33.0,33.0,33.0,33.0,0,4.90421163100377,4.90421163100377,4.90421163100377,4.90421163100377,0,0.0,1.0
2003-09-23,33.23,33.65,32.98,32.98,6952,4.93839249994713,5.00080973888718,4.90123938153044,4.90123938153044,46779.3841827018,0.0,1.0
2003-09-24,32.503,33.17,32.46,33.17,3005,4.83035123159138,4.92947575152713,4.82396089522371,4.92947575152713,20220.3753551523,0.0,1.0
2003-09-25,32.78,32.78,32.78,32.78,182,4.87151688679708,4.87151688679708,4.87151688679708,4.87151688679708,1224.66166876463,0.0,1.0
2003-09-26,32.78,32.78,32.78,32.78,0,4.87151688679708,4.87151688679708,4.87151688679708,4.87151688679708,0,0.0,1.0
2003-09-29,32.78,32.78,32.78,32.78,0,4.87151688679708,4.87151688679708,4.87151688679708,4.87151688679708,0,0.0,1.0
2003-09-30,32.78,32.78,32.78,32.78,0,4.87151688679708,4.87151688679708,4.87151688679708,4.87151688679708,0,0.0,1.0
2003-10-01,33.0,33.0,32.81,32.81,1275,4.90421163100377,4.90421163100377,4.87597526100708,4.87597526100708,8579.36059162037,0.0,1.0
2003-10-02,32.93,33.07,32.93,33.07,182,4.8938087578471,4.91461450416045,4.8938087578471,4.91461450416045,1224.66166876463,0.0,1.0
2003-10-03,33.05,33.06,33.05,33.06,121,4.91164225468711,4.91312837942378,4.91164225468711,4.91312837942378,814.198142420443,0.0,1.0
2003-10-06,33.4,33.4,33.34,33.34,1002,4.96365662047048,4.96365662047048,4.95473987205048,4.95473987205048,6742.36808847342,0.0,1.0
2003-10-07,33.65,34.0,33.5,33.5,10443,5.00080973888718,5.05282410467055,4.97851786783716,4.97851786783716,70270.0099280717,0.0,1.0
2003-10-08,34.0,34.16,33.66,33.66,4250,5.05282410467055,5.07660210045724,5.00229586362385,5.00229586362385,28597.8686387346,0.0,1.0
2003-10-09,34.48,34.92,34.2,34.28,2762,5.12415809203061,5.18954758044399,5.08254659940391,5.09443559729725,18585.2501600435,0.0,1.0
2003-10-10,34.54,34.62,34.51,34.62,2762,5.13307484045061,5.14496383834396,5.12861646624061,5.14496383834396,18585.2501600435,0.0,1.0
2003-10-13,33.99,34.55,33.79,34.54,7589,5.05133797993389,5.13456096518728,5.02161548520053,5.13307484045061,51065.700023378,0.0,1.0
2003-10-14,33.799,34.35,33.69,34.3,8894,5.02295299746353,5.10483847045393,5.00675423783385,5.09740784677059,59846.9279230365,0.0,1.0
2003-10-15,33.3,33.59,33.12,33.59,1761,4.94879537310381,4.99189299046717,4.92204512784379,4.99189299046717,11849.610981838,0.0,1.0
2003-10-16,33.5,33.5,33.5,33.5,30,4.97851786783716,4.97851786783716,4.97851786783716,4.97851786783716,201.867308038126,0.0,1.0
2003-10-17,33.5,33.5,33.5,33.5,121,4.97851786783716,4.97851786783716,4.97851786783716,4.97851786783716,814.198142420443,0.0,1.0
2003-10-20,32.91,33.5,32.91,33.5,6800,4.89083650837376,4.97851786783716,4.89083650837376,4.97851786783716,45756.5898219753,0.0,1.0
2003-10-21,32.75,33.06,32.56,33.06,4584,4.86705851258708,4.91312837942378,4.83882214259039,4.91312837942378,30845.3246682257,0.0,1.0
2003-10-22,32.39,32.91,32.39,32.89,941,4.81355802206703,4.89083650837376,4.81355802206703,4.88786425890043,6331.90456212923,0.0,1.0
2003-10-23,32.96,32.96,32.53,32.94,516,4.8982671320571,4.8982671320571,4.83436376838038,4.89529488258376,3472.11769825577,0.0,1.0
2003-10-24,31.97,32.29,30.302,32.29,3825,4.75114078312699,4.79869677470036,4.5032551770508,4.79869677470036,25738.0817748611,0.0,1.0
2003-10-27,31.11,31.36,30.99,30.99,455,4.62333405577356,4.66048717419025,4.60550055893354,4.60550055893354,3061.65417191158,0.0,1.0
2003-10-28,32.35,32.35,30.3,30.89,2489,4.80761352312036,4.80761352312036,4.50295795210346,4.59063931156686,16748.2576568966,0.0,1.0
2003-10-29,32.35,32.35,32.35,32.35,0,4.80761352312036,4.80761352312036,4.80761352312036,4.80761352312036,0,0.0,1.0
2003-10-30,31.1,31.1,31.1,31.1,121,4.62184793103689,4.62184793103689,4.62184793103689,4.62184793103689,814.198142420442,0.0,1.0
2003-10-31,31.1,31.1,31.1,31.1,0,4.62184793103689,4.62184793103689,4.62184793103689,4.62184793103689,0,0.0,1.0
2003-11-03,31.06,31.11,31.06,31.11,850,4.61590343209022,4.62333405577356,4.61590343209022,4.62333405577356,5719.57372774691,0.0,1.0
2003-11-04,30.99,31.209,30.99,31.209,182,4.60550055893354,4.63804669066657,4.60550055893354,4.63804669066657,1224.66166876463,0.0,1.0
2003-11-05,31.0,31.05,31.0,31.05,364,4.60698668367021,4.61441730735355,4.60698668367021,4.61441730735355,2449.32333752927,0.0,1.0
2003-11-06,30.57,30.57,30.57,30.57,30,4.54308331999349,4.54308331999349,4.54308331999349,4.54308331999349,201.867308038126,0.0,1.0
2003-11-07,30.67,31.08,30.67,31.04,273,4.55794456736017,4.61887568156355,4.55794456736017,4.61293118261688,1836.99250314695,0.0,1.0
2003-11-10,30.67,30.67,30.67,30.67,0,4.55794456736017,4.55794456736017,4.55794456736017,4.55794456736017,0,0.0,1.0
2003-11-11,30.67,30.67,30.67,30.67,0,4.55794456736017,4.55794456736017,4.55794456736017,4.55794456736017,0,0.0,1.0
2003-11-12,30.91,30.91,30.91,30.91,30,4.5936115610402,4.5936115610402,4.5936115610402,4.5936115610402,201.867308038126,0.0,1.0
2003-11-13,30.74,30.75,30.74,30.75,941,4.56834744051685,4.56983356525351,4.56834744051685,4.56983356525351,6331.90456212922,0.0,1.0
2003-11-14,30.93,31.0,30.9,30.9,607,4.59658381051354,4.60698668367021,4.59212543630353,4.59212543630353,4084.44853263808,0.0,1.0
2003-11-17,30.93,30.93,30.93,30.93,0,4.59658381051354,4.59658381051354,4.59658381051354,4.59658381051354,0,0.0,1.0
2003-11-18,30.66,31.239,30.66,31.0,3157,4.5564584426235,4.64250506487657,4.5564584426235,4.60698668367021,21243.1697158788,0.0,1.0
2003-11-19,30.66,30.66,30.66,30.66,0,4.5564584426235,4.5564584426235,4.5564584426235,4.5564584426235,0,0.0,1.0
2003-11-20,30.36,30.56,30.36,30.56,1184,4.51187470052347,4.54159719525683,4.51187470052347,4.54159719525683,7967.02975723805,0.0,1.0
2003-11-21,29.251,29.8,29.251,29.8,273,4.34706346722701,4.42865171527007,4.34706346722701,4.42865171527007,1836.99250314695,0.0,1.0
2003-11-24,30.0,31.0,30.0,31.0,1002,4.45837421000343,4.60698668367021,4.45837421000343,4.60698668367021,6742.36808847342,0.0,1.0
2003-11-25,30.28,30.89,29.21,30.86,455,4.49998570263013,4.59063931156686,4.34097035580667,4.58618093735686,3061.65417191158,0.0,1.0
2003-11-26,30.28,30.28,30.28,30.28,0,4.49998570263013,4.49998570263013,4.49998570263013,4.49998570263013,0,0.0,1.0
2003-11-28,30.28,30.28,30.28,30.28,0,4.49998570263013,4.49998570263013,4.49998570263013,4.49998570263013,0,0.0,1.0
2003-12-01,30.92,30.92,29.98,30.0,2186,4.59509768577687,4.59509768577687,4.45540196053009,4.45837421000343,14709.3978457115,0.0,1.0
2003-12-02,31.0,31.0,30.751,30.959,1002,4.60698668367021,4.60698668367021,4.56998217772718,4.60089357224987,6742.36808847342,0.0,1.0
2003-12-03,30.79,30.79,30.79,30.79,0,4.60698668367021,4.60698668367021,4.60698668367021,4.60698668367021,0,0.21,1.0
2003-12-04,30.79,30.79,30.79,30.79,0,4.60698668367021,4.60698668367021,4.60698668367021,4.60698668367021,0,0.0,1.0
2003-12-05,31.07,31.07,31.07,31.07,273,4.64888198316445,4.64888198316445,4.64888198316445,4.64888198316445,1824.5483603837,0.0,1.0
2003-12-08,30.82,30.82,30.82,30.82,121,4.61147546575888,4.61147546575888,4.61147546575888,4.61147546575888,808.682606616949,0.0,1.0
2003-12-09,31.1,31.1,31.099,31.099,364,4.65337076525312,4.65337076525312,4.6532211391835,4.6532211391835,2432.73114717826,0.0,1.0
2003-12-10,31.11,31.12,30.95,30.959,1852,4.65486702594934,4.65636328664556,4.63092685480978,4.63227348943638,12377.5222103685,0.0,1.0
2003-12-11,31.5,31.5,31.5,31.5,455,4.71322119310203,4.71322119310203,4.71322119310203,4.71322119310203,3040.91393397283,0.0,1.0
2003-12-12,31.67,31.67,31.67,31.67,455,4.73865762493782,4.73865762493782,4.73865762493782,4.73865762493782,3040.91393397283,0.0,1.0
2003-12-15,31.67,31.67,31.67,31.67,0,4.73865762493782,4.73865762493782,4.73865762493782,4.73865762493782,0,0.0,1.0
2003-12-16,31.67,31.67,31.67,31.67,0,4.73865762493782,4.73865762493782,4.73865762493782,4.73865762493782,0,0.0,1.0
2003-12-17,32.73,32.73,32.73,32.73,121,4.89726125873745,4.89726125873745,4.89726125873745,4.89726125873745,808.682606616949,0.0,1.0
2003-12-18,32.99,33.0,32.96,32.98,850,4.93616403683924,4.93766029753546,4.93167525475057,4.93466777614302,5680.82822830088,0.0,1.0
2003-12-19,32.99,32.99,32.99,32.99,0,4.93616403683924,4.93616403683924,4.93616403683924,4.93616403683924,0,0.0,1.0
2003-12-22,33.0,33.12,33.0,33.12,273,4.93766029753546,4.95561542589014,4.93766029753546,4.95561542589014,1824.5483603837,0.0,1.0
2003-12-23,33.11,33.11,33.11,33.11,850,4.95411916519391,4.95411916519391,4.95411916519391,4.95411916519391,5680.82822830089,0.0,1.0
2003-12-24,33.11,33.11,33.11,33.11,0,4.95411916519391,4.95411916519391,4.95411916519391,4.95411916519391,0,0.0,1.0
2003-12-26,32.99,32.99,32.99,32.99,182,4.93616403683924,4.93616403683924,4.93616403683924,4.93616403683924,1216.36557358913,0.0,1.0
2003-12-29,33.13,33.13,33.05,33.05,668,4.95711168658636,4.95711168658636,4.94514160101658,4.94514160101658,4464.46265471176,0.0,1.0
2003-12-30,33.25,33.25,33.25,33.25,850,4.97506681494104,4.97506681494104,4.97506681494104,4.97506681494104,5680.82822830088,0.0,1.0
2003-12-31,33.11,33.14,33.1,33.14,273,4.95411916519391,4.95860794728258,4.95262290449769,4.95860794728258,1824.5483603837,0.0,1.0
2004-01-02,33.18,33.22,33.1,33.22,941,4.96459299006748,4.97057803285237,4.95262290449769,4.97057803285237,6289.01101509544,0.0,1.0
2004-01-05,33.25,33.25,33.25,33.25,2823,4.97506681494104,4.97506681494104,4.97506681494104,4.97506681494104,18867.0330452863,0.0,1.0
2004-01-06,33.25,33.55,33.25,33.55,2337,4.97506681494104,5.01995463582772,4.97506681494104,5.01995463582772,15618.9359641637,0.0,1.0
2004-01-07,32.1,33.4,32.1,33.2,1457,4.80299683487541,4.99751072538438,4.80299683487541,4.96758551145992,9737.60791604045,0.0,1.0
2004-01-08,32.1,32.1,32.1,32.1,0,4.80299683487541,4.80299683487541,4.80299683487541,4.80299683487541,0,0.0,1.0
2004-01-09,33.41,33.45,32.5,33.3,1275,4.9990069860806,5.00499202886549,4.86284726272432,4.98254811842215,8521.24234245133,0.0,1.0
2004-01-12,33.3,33.3,33.3,33.3,121,4.98254811842215,4.98254811842215,4.98254811842215,4.98254811842215,808.682606616949,0.0,1.0
2004-01-13,33.3,33.34,33.3,33.3,1184,4.98254811842215,4.98853316120704,4.98254811842215,4.98254811842215,7913.05955565676,0.0,1.0
2004-01-14,33.3,33.3,33.3,33.3,0,4.98254811842215,4.98254811842215,4.98254811842215,4.98254811842215,0,0.0,1.0
2004-01-15,33.3,33.31,33.3,33.31,455,4.98254811842215,4.98404437911837,4.98254811842215,4.98404437911837,3040.91393397283,0.0,1.0
2004-01-16,33.3,33.3,33.3,33.3,0,4.98254811842215,4.98254811842215,4.98254811842215,4.98254811842215,0,0.0,1.0
2004-01-20,33.3,33.3,33.3,33.3,0,4.98254811842215,4.98254811842215,4.98254811842215,4.98254811842215,0,0.0,1.0
2004-01-21,33.3,33.3,33.299,33.299,182,4.98254811842215,4.98254811842215,4.98239849235253,4.98239849235253,1216.36557358913,0.0,1.0
2004-01-22,33.3,33.3,33.3,33.3,0,4.98254811842215,4.98254811842215,4.98254811842215,4.98254811842215,0,0.0,1.0
2004-01-23,33.3,33.3,33.3,33.3,0,4.98254811842215,4.98254811842215,4.98254811842215,4.98254811842215,0,0.0,1.0
2004-01-26,33.23,33.55,33.229,33.55,1336,4.97207429354859,5.01995463582772,4.97192466747897,5.01995463582772,8928.9253094235,0.0,1.0
2004-01-27,33.23,33.23,33.23,33.23,0,4.97207429354859,4.97207429354859,4.97207429354859,4.97207429354859,0,0.0,1.0
2004-01-28,33.24,33.24,33.24,33.24,182,4.97357055424481,4.97357055424481,4.97357055424481,4.97357055424481,1216.36557358913,0.0,1.0
2004-01-29,33.311,33.311,33.311,33.311,30,4.98419400518799,4.98419400518799,4.98419400518799,4.98419400518799,200.499819822384,0.0,1.0
2004-01-30,33.3,33.55,33.3,33.55,121,4.98254811842215,5.01995463582772,4.98254811842215,5.01995463582772,808.682606616949,0.0,1.0
2004-02-02,33.15,33.3,33.15,33.3,364,4.96010420797881,4.98254811842215,4.96010420797881,4.98254811842215,2432.73114717826,0.0,1.0
2004-02-03,33.15,33.15,33.15,33.15,0,4.96010420797881,4.96010420797881,4.96010420797881,4.96010420797881,0,0.0,1.0
2004-02-04,33.77,33.77,33.15,33.15,607,5.05287237114463,5.05287237114463,4.96010420797881,4.96010420797881,4056.77968773957,0.0,1.0
2004-02-05,32.58,33.95,32.58,33.95,3916,4.8748173482941,5.07980506367664,4.8748173482941,5.07980506367664,26171.9098141486,0.0,1.0
2004-02-06,33.06,33.95,32.59,33.95,455,4.9466378617128,5.07980506367664,4.87631360899033,5.07980506367664,3040.91393397283,0.0,1.0
2004-02-09,33.06,33.06,33.06,33.06,0,4.9466378617128,4.9466378617128,4.9466378617128,4.9466378617128,0,0.0,1.0
2004-02-10,32.97,33.26,32.969,33.2,455,4.9331715154468,4.97656307563726,4.93302188937717,4.96758551145992,3040.91393397282,0.0,1.0
2004-02-11,33.3,33.3,33.19,33.19,3339,4.98254811842215,4.98254811842215,4.9660892507637,4.9660892507637,22315.6299462313,0.0,1.0
2004-02-12,33.25,33.25,33.25,33.25,121,4.97506681494104,4.97506681494104,4.97506681494104,4.97506681494104,808.682606616949,0.0,1.0
2004-02-13,33.001,33.001,33.0,33.0,2186,4.93780992360509,4.93780992360509,4.93766029753546,4.93766029753546,14609.7535377244,0.0,1.0
2004-02-17,32.85,34.5,32.85,33.3,2095,4.91521638709212,5.16209940196889,4.91521638709212,4.98254811842215,14001.5707509298,0.0,1.0
2004-02-18,34.0,34.0,32.85,32.85,1123,5.08728636715775,5.08728636715775,4.91521638709212,4.91521638709212,7505.37658868458,0.0,1.0
2004-02-19,34.0,34.0,34.0,34.0,0,5.08728636715775,5.08728636715775,5.08728636715775,5.08728636715775,0,0.0,1.0
2004-02-20,33.25,33.75,33.25,33.25,1609,4.97506681494104,5.04987984975218,4.97506681494104,4.97506681494104,10753.4736698072,0.0,1.0
2004-02-23,33.39,33.39,33.39,33.39,30,4.99601446468816,4.99601446468816,4.99601446468816,4.99601446468816,200.499819822384,0.0,1.0
2004-02-24,33.39,33.39,33.39,33.39,0,4.99601446468816,4.99601446468816,4.99601446468816,4.99601446468816,0,0.0,1.0
2004-02-25,33.75,33.75,33.75,33.75,182,5.04987984975218,5.04987984975218,5.04987984975218,5.04987984975218,1216.36557358913,0.0,1.0
2004-02-26,34.499,34.5,33.25,33.75,1609,5.16194977589927,5.16209940196889,4.97506681494104,5.04987984975218,10753.4736698072,0.0,1.0
2004-02-27,34.419,34.49,33.03,34.488,4584,5.14997969032949,5.16060314127267,4.94214907962413,5.16030388913343,30636.3724688603,0.0,1.0
2004-03-01,34.5,36.0,33.83,36.0,10868,5.16209940196889,5.38653850640232,5.06184993532196,5.38653850640232,72634.4013943224,0.0,1.0
2004-03-02,33.8,34.38,33.8,34.04,6952,5.05736115323329,5.14414427361422,5.05736115323329,5.09327140994264,46462.4915801738,0.0,1.0
2004-03-03,31.65,31.66,31.0,31.0,2762,5.24379471160319,5.24545151877905,5.13610224517216,5.13610224517216,16670.6182846113,0.21,1.09999989000001
2004-03-04,31.461,31.47,31.46,31.47,401,5.21248105597939,5.21397218243767,5.21231537526181,5.21397218243767,2420.31786101706,0.0,1.0
2004-03-05,31.84,31.84,31.52,31.52,735,5.27527404794456,5.27527404794456,5.22225621831698,5.22225621831698,4436.24346096644,0.0,1.0
2004-03-08,31.85,31.85,31.51,31.85,3306,5.27693085512043,5.27693085512043,5.22059941114112,5.27693085512043,19954.0420162653,0.0,1.0
2004-03-09,31.99,32.02,31.72,31.97,3606,5.30012615558249,5.30509657711008,5.25539236183422,5.29681254123077,21764.7536329864,0.0,1.0
2004-03-10,32.1,32.1,32.1,32.1,33,5.31835103451698,5.31835103451698,5.31835103451698,5.31835103451698,199.178277839309,0.0,1.0
2004-03-11,32.0,32.0,32.0,32.0,33,5.30178296275836,5.30178296275836,5.30178296275836,5.30178296275836,199.178277839309,0.0,1.0
2004-03-12,31.5,32.37,31.5,32.37,2938,5.21894260396526,5.36308482826525,5.21894260396526,5.36308482826525,17732.9024330876,0.0,1.0
2004-03-15,31.5,31.5,31.5,31.5,0,5.21894260396526,5.21894260396526,5.21894260396526,5.21894260396526,0,0.0,1.0
2004-03-16,31.101,31.101,31.05,31.05,501,5.15283599764836,5.15283599764836,5.14438628105147,5.14438628105147,3023.88839992406,0.0,1.0
2004-03-17,31.0,31.5,31.0,31.49,4040,5.13610224517216,5.21894260396526,5.13610224517216,5.21728579678939,24384.2497718427,0.0,1.0
2004-03-18,31.0,31.25,30.75,31.0,3105,5.13610224517216,5.17752242456871,5.09468206577561,5.13610224517216,18740.8652330623,0.0,1.0
2004-03-19,30.67,30.8,30.571,30.571,668,5.08142760836871,5.10296610165492,5.06502521732768,5.06502521732768,4031.85119989875,0.0,1.0
2004-03-22,31.4,31.5,30.53,30.53,4575,5.20237453220664,5.21894260396526,5.05823230790664,5.05823230790664,27613.3521549951,0.0,1.0
2004-03-23,31.76,32.0,30.8,32.0,4040,5.26201959053767,5.30178296275836,5.10296610165492,5.30178296275836,24384.2497718427,0.0,1.0
2004-03-24,32.73,32.96,31.98,31.98,3840,5.42272988659628,5.46083645164111,5.29846934840663,5.29846934840663,23177.1086940287,0.0,1.0
2004-03-25,33.26,33.26,32.5,32.5,3105,5.51054066691697,5.51054066691697,5.38462332155146,5.38462332155146,18740.8652330623,0.0,1.0
2004-03-26,33.5,33.5,33.26,33.26,134,5.55030403913765,5.55030403913765,5.51054066691697,5.51054066691697,808.784522135378,0.0,1.0
2004-03-29,34.0,35.0,33.5,33.96,12322,5.63314439793075,5.79882511551695,5.55030403913765,5.62651716922731,74371.9618041203,0.0,1.0
2004-03-30,34.0,34.35,34.0,34.35,568,5.63314439793075,5.69113264908592,5.63314439793075,5.69113264908592,3428.28066099175,0.0,1.0
2004-03-31,34.15,34.15,34.15,34.15,200,5.65799650556868,5.65799650556868,5.65799650556868,5.65799650556868,1207.141077814,0.0,1.0
2004-04-01,34.15,34.15,34.15,34.15,0,5.65799650556868,5.65799650556868,5.65799650556868,5.65799650556868,0,0.0,1.0
2004-04-02,34.01,34.01,34.0,34.0,1837,5.63480120510661,5.63480120510661,5.63314439793075,5.63314439793075,11087.5907997216,0.0,1.0
2004-04-05,34.05,34.05,34.0,34.0,2037,5.64142843381006,5.64142843381006,5.63314439793075,5.63314439793075,12294.7318775355,0.0,1.0
2004-04-06,34.5,34.81,34.05,34.05,935,5.71598475672385,5.76734577917557,5.64142843381006,5.64142843381006,5643.38453878043,0.0,1.0
2004-04-07,35.16,35.16,34.5,34.5,200,5.82533403033074,5.82533403033074,5.71598475672385,5.71598475672385,1207.141077814,0.0,1.0
2004-04-08,34.75,35.099,34.5,34.5,4040,5.7574049361204,5.81522750655799,5.71598475672385,5.71598475672385,24384.2497718427,0.0,1.0
2004-04-12,35.43,35.43,35.25,35.25,401,5.87006782407902,5.87006782407902,5.8402452949135,5.8402452949135,2420.31786101706,0.0,1.0
2004-04-13,35.0,35.0,35.0,35.0,33,5.79882511551695,5.79882511551695,5.79882511551695,5.79882511551695,199.178277839309,0.0,1.0
2004-04-14,35.0,35.0,35.0,35.0,301,5.79882511551695,5.79882511551695,5.79882511551695,5.79882511551695,1816.74732211006,0.0,1.0
2004-04-15,34.85,35.0,34.51,34.75,1837,5.77397300787902,5.79882511551695,5.71764156389971,5.7574049361204,11087.5907997216,0.0,1.0
2004-04-16,35.15,35.5,35.0,35.0,1937,5.82367722315488,5.88166547431005,5.79882511551695,5.79882511551695,11691.1613386285,0.0,1.0
2004-04-19,34.5,35.15,34.5,35.15,1302,5.71598475672385,5.82367722315488,5.71598475672385,5.82367722315488,7858.48841656911,0.0,1.0
2004-04-20,34.5,34.5,34.5,34.5,0,5.71598475672385,5.71598475672385,5.71598475672385,5.71598475672385,0,0.0,1.0
2004-04-21,35.27,35.27,34.65,34.65,735,5.84355890926523,5.84355890926523,5.74083686436178,5.74083686436178,4436.24346096643,0.0,1.0
2004-04-22,34.63,34.63,34.63,34.63,134,5.73752325001006,5.73752325001006,5.73752325001006,5.73752325001006,808.784522135377,0.0,1.0
2004-04-23,37.0,37.5,35.38,35.4,1937,6.13018655068935,6.21302690948245,5.86178378819971,5.86509740255143,11691.1613386285,0.0,1.0
2004-04-26,36.054,36.054,34.75,34.75,200,5.97345259185281,5.97345259185281,5.7574049361204,5.7574049361204,1207.14107781399,0.0,1.0
2004-04-27,36.09,36.09,36.09,36.09,33,5.97941709768591,5.97941709768591,5.97941709768591,5.97941709768591,199.178277839309,0.0,1.0
2004-04-28,35.731,36.09,35.731,36.09,134,5.91993772007246,5.97941709768591,5.91993772007246,5.97941709768591,808.784522135377,0.0,1.0
2004-04-29,35.73,35.73,35.73,35.73,0,5.91977203935488,5.91977203935488,5.91977203935488,5.91977203935488,0,0.0,1.0
2004-04-30,35.72,35.72,35.55,35.6,668,5.91811523217901,5.91811523217901,5.88994951018936,5.89823354606867,4031.85119989875,0.0,1.0
2004-05-03,35.4,35.4,35.4,35.4,33,5.86509740255143,5.86509740255143,5.86509740255143,5.86509740255143,199.178277839309,0.0,1.0
2004-05-04,35.4,35.4,35.4,35.4,0,5.86509740255143,5.86509740255143,5.86509740255143,5.86509740255143,0,0.0,1.0
2004-05-05,34.01,35.43,34.01,35.41,7112,5.63480120510661,5.87006782407902,5.63480120510661,5.86675420972729,42925.9367270657,0.0,1.0
2004-05-06,35.16,35.16,35.0,35.0,1302,5.82533403033074,5.82533403033074,5.79882511551695,5.79882511551695,7858.48841656911,0.0,1.0
2004-05-07,35.868,35.868,35.0,35.868,301,5.94263597838177,5.94263597838177,5.79882511551695,5.94263597838177,1816.74732211006,0.0,1.0
2004-05-10,36.25,36.25,35.86,35.97,1402,6.0059260124997,6.0059260124997,5.94131053264108,5.95953541157556,8462.05895547611,0.0,1.0
2004-05-11,36.25,36.5,36.0,36.5,1035,6.0059260124997,6.04734619189625,5.96450583310315,6.04734619189625,6246.95507768743,0.0,1.0
2004-05-12,36.34,36.35,36.15,36.35,668,6.02083727708246,6.02249408425832,5.98935794074108,6.02249408425832,4031.85119989874,0.0,1.0
2004-05-13,36.15,36.32,36.05,36.05,568,5.98935794074108,6.01752366273073,5.97278986898246,5.97278986898246,3428.28066099175,0.0,1.0
2004-05-14,36.0,36.0,36.0,36.0,401,5.96450583310315,5.96450583310315,5.96450583310315,5.96450583310315,2420.31786101706,0.0,1.0
2004-05-17,36.25,36.25,36.06,36.06,935,6.0059260124997,6.0059260124997,5.97444667615832,5.97444667615832,5643.38453878043,0.0,1.0
2004-05-18,36.031,36.031,36.031,36.031,134,5.96964193534832,5.96964193534832,5.96964193534832,5.96964193534832,808.784522135377,0.0,1.0
2004-05-19,36.8,36.8,36.3,36.3,1603,6.09705040717211,6.09705040717211,6.01421004837901,6.01421004837901,9675.23573867917,0.0,1.0
2004-05-20,38.79,38.79,36.98,36.98,27648,6.42675503516864,6.42675503516864,6.12687293633762,6.12687293633762,166875.182597007,0.0,1.0
2004-05-21,40.4,40.4,38.8,38.8,8348,6.69350099048242,6.69350099048242,6.42841184234451,6.42841184234451,50386.0685879562,0.0,1.0
2004-05-24,40.28,40.7,39.51,40.48,3940,6.67361930437208,6.74320520575828,6.54604515183071,6.70675544788932,23780.6792329357,0.0,1.0
2004-05-25,40.4,40.4,40.0,40.0,1302,6.69350099048242,6.69350099048242,6.62722870344794,6.62722870344794,7858.48841656911,0.0,1.0
2004-05-26,40.09,40.09,40.09,40.09,301,6.6421399680307,6.6421399680307,6.6421399680307,6.6421399680307,1816.74732211006,0.0,1.0
2004-05-27,40.0,40.49,38.11,38.11,1937,6.62722870344794,6.70841225506518,6.31409214721003,6.31409214721003,11691.1613386286,0.0,1.0
2004-05-28,38.801,38.801,38.59,38.59,134,6.42857752306209,6.42857752306209,6.39361889165141,6.39361889165141,808.784522135377,0.0,1.0
2004-06-01,40.0,40.0,40.0,40.0,1469,6.62722870344794,6.62722870344794,6.62722870344794,6.62722870344794,8866.4512165438,0.0,1.0
2004-06-02,40.0,40.0,40.0,40.0,0,6.62722870344794,6.62722870344794,6.62722870344794,6.62722870344794,0,0.0,1.0
2004-06-03,39.8,39.8,37.75,37.75,2872,6.62888551062381,6.62888551062381,6.28744794035298,6.28744794035298,17243.5622574576,0.21,1.0
2004-06-04,39.8,39.8,39.76,39.76,868,6.62888551062381,6.62888551062381,6.62222331413072,6.62222331413072,5211.4944427135,0.0,1.0
2004-06-07,39.8,39.8,39.8,39.8,0,6.62888551062381,6.62888551062381,6.62888551062381,6.62888551062381,0,0.0,1.0
2004-06-08,39.57,39.95,39.38,39.6,1469,6.59057788078854,6.65386874747289,6.55893244744637,6.59557452815836,8819.91398196559,0.0,1.0
2004-06-09,39.14,39.79,38.411,38.411,1035,6.51895926848784,6.62721996150054,6.39754073740128,6.39754073740128,6214.16676060883,0.0,1.0
2004-06-10,39.7,39.8,39.7,39.79,868,6.61223001939109,6.62888551062381,6.61223001939109,6.62721996150054,5211.49444271349,0.0,1.0
2004-06-14,39.151,39.151,39.151,39.151,134,6.52079137252344,6.52079137252344,6.52079137252344,6.52079137252344,804.539464658535,0.0,1.0
2004-06-15,39.15,39.15,39.15,39.15,0,6.52062481761111,6.52062481761111,6.52062481761111,6.52062481761111,0,0.0,1.0
2004-06-16,39.9,39.9,39.31,39.5,1469,6.64554100185653,6.64554100185653,6.54727360358346,6.57891903692564,8819.91398196559,0.0,1.0
2004-06-17,40.15,40.15,39.75,39.79,1770,6.68717972993834,6.68717972993834,6.62055776500745,6.62721996150054,10627.1257645195,0.0,1.0
2004-06-18,40.15,40.15,40.15,40.15,0,6.68717972993834,6.68717972993834,6.68717972993834,6.68717972993834,0,0.0,1.0
2004-06-21,40.15,40.15,40.15,40.15,0,6.68717972993834,6.68717972993834,6.68717972993834,6.68717972993834,0,0.0,1.0
2004-06-22,40.38,40.38,40.0,40.0,301,6.7254873597736,6.7254873597736,6.66219649308925,6.66219649308925,1807.21178255388,0.0,1.0
2004-06-23,40.38,40.38,40.38,40.38,0,6.7254873597736,6.7254873597736,6.7254873597736,6.7254873597736,0,0.0,1.0
2004-06-24,39.6,40.55,39.6,40.549,1670,6.59557452815836,6.75380169486923,6.59557452815836,6.7536351399569,10026.7231789534,0.0,1.0
2004-06-25,40.0,40.0,39.99,39.99,1937,6.66219649308925,6.66219649308925,6.66053094396598,6.66053094396598,11629.7980824148,0.0,1.0
2004-06-28,39.6,40.18,39.23,39.61,2304,6.59557452815836,6.69217637730816,6.53394921059729,6.59724007728163,13833.2755714423,0.0,1.0
2004-06-29,39.8,40.0,39.79,40.0,501,6.62888551062381,6.66219649308925,6.62721996150054,6.66219649308925,3008.01695368602,0.0,1.0
2004-06-30,39.8,39.8,39.75,39.75,501,6.62888551062381,6.62888551062381,6.62055776500745,6.62055776500745,3008.01695368602,0.0,1.0
2004-07-01,39.8,39.8,39.8,39.8,0,6.62888551062381,6.62888551062381,6.62888551062381,6.62888551062381,0,0.0,1.0
2004-07-02,39.85,39.85,38.15,38.15,668,6.63721325624017,6.63721325624017,6.35406990528388,6.35406990528388,4010.68927158136,0.0,1.0
2004-07-06,39.9,40.6,39.9,40.6,668,6.64554100185653,6.76212944048559,6.64554100185653,6.76212944048559,4010.68927158136,0.0,1.0
2004-07-07,39.79,39.79,39.65,39.7,1235,6.62721996150054,6.62721996150054,6.60390227377472,6.61223001939109,7414.97193174097,0.0,1.0
2004-07-08,40.1,40.1,40.1,40.1,401,6.67885198432198,6.67885198432198,6.67885198432198,6.67885198432198,2407.61436811994,0.0,1.0
2004-07-09,39.99,40.0,39.79,39.79,935,6.66053094396598,6.66219649308925,6.62721996150054,6.62721996150054,5613.76417504277,0.0,1.0
2004-07-12,39.99,39.99,39.99,39.99,0,6.66053094396598,6.66053094396598,6.66053094396598,6.66053094396598,0,0.0,1.0
2004-07-13,40.1,40.15,40.1,40.15,735,6.67885198432198,6.68717972993834,6.67885198432198,6.68717972993834,4412.95900391062,0.0,1.0
2004-07-14,40.1,40.1,40.1,40.1,0,6.67885198432198,6.67885198432198,6.67885198432198,6.67885198432198,0,0.0,1.0
2004-07-15,41.1,41.1,40.35,40.35,401,6.84540689664921,6.84540689664921,6.72049071240379,6.72049071240379,2407.61436811995,0.0,1.0
2004-07-16,41.1,41.1,41.1,41.1,134,6.84540689664921,6.84540689664921,6.84540689664921,6.84540689664921,804.539464658535,0.0,1.0
2004-07-19,39.791,39.791,39.79,39.79,668,6.62738651641286,6.62738651641286,6.62721996150054,6.62721996150054,4010.68927158136,0.0,1.0
2004-07-20,39.801,39.801,39.751,39.751,301,6.62905206553614,6.62905206553614,6.62072431991977,6.62072431991977,1807.21178255387,0.0,1.0
2004-07-21,39.79,39.84,39.56,39.562,1102,6.62721996150054,6.6355477071169,6.58891233166527,6.58924544148993,6616.4364929381,0.0,1.0
2004-07-22,39.65,39.7,39.55,39.55,1402,6.60390227377472,6.61223001939109,6.587246782542,6.587246782542,8417.64424963632,0.0,1.0
2004-07-23,39.65,39.65,39.65,39.65,0,6.60390227377472,6.60390227377472,6.60390227377472,6.60390227377472,0,0.0,1.0
2004-07-26,39.05,39.6,39.0,39.6,735,6.50396932637838,6.59557452815836,6.49564158076202,6.59557452815836,4412.95900391063,0.0,1.0
2004-07-27,40.0,42.0,40.0,40.0,2671,6.66219649308925,6.99530631774372,6.66219649308925,6.66219649308925,16036.7530604698,0.0,1.0
2004-07-28,40.0,40.0,40.0,40.0,0,6.66219649308925,6.66219649308925,6.66219649308925,6.66219649308925,0,0.0,1.0
2004-07-29,39.61,39.79,39.5,39.5,868,6.59724007728163,6.62721996150054,6.57891903692564,6.57891903692564,5211.4944427135,0.0,1.0
2004-07-30,40.25,40.25,39.8,39.8,401,6.70383522117106,6.70383522117106,6.62888551062381,6.62888551062381,2407.61436811995,0.0,1.0
2004-08-02,40.0,40.0,40.0,40.0,301,6.66219649308925,6.66219649308925,6.66219649308925,6.66219649308925,1807.21178255388,0.0,1.0
2004-08-03,39.75,39.75,39.5,39.5,1770,6.62055776500745,6.62055776500745,6.57891903692564,6.57891903692564,10627.1257645195,0.0,1.0
2004-08-04,40.0,40.0,39.07,39.5,4942,6.66219649308925,6.66219649308925,6.50730042462493,6.57891903692564,29671.8957786753,0.0,1.0
2004-08-05,40.0,40.0,40.0,40.0,9049,6.66219649308925,6.66219649308925,6.66219649308925,6.66219649308925,54330.4299678738,0.0,1.0
2004-08-06,38.64,38.86,38.6,38.86,735,6.43568181232422,6.47232389303621,6.42901961583113,6.47232389303621,4412.95900391062,0.0,1.0
2004-08-09,38.01,38.01,38.01,38.01,33,6.33075221755806,6.33075221755806,6.33075221755806,6.33075221755806,198.132853236804,0.0,1.0
2004-08-10,38.74,38.99,38.74,38.97,401,6.45233730355694,6.49397603163875,6.45233730355694,6.49064493339221,2407.61436811995,0.0,1.0
2004-08-11,39.75,39.75,39.0,39.05,7279,6.62055776500745,6.62055776500745,6.49564158076202,6.50396932637838,43703.3042033543,0.0,1.0
2004-08-12,39.4,39.4,39.0,39.0,6311,6.56226354569291,6.56226354569291,6.49564158076202,6.49564158076202,37891.4071750748,0.0,1.0
2004-08-13,38.999,38.999,38.999,38.999,33,6.4954750258497,6.4954750258497,6.4954750258497,6.4954750258497,198.132853236803,0.0,1.0
2004-08-16,39.0,39.499,39.0,39.499,134,6.49564158076202,6.57875248201331,6.49564158076202,6.57875248201331,804.539464658536,0.0,1.0
2004-08-17,39.0,39.0,39.0,39.0,0,6.49564158076202,6.49564158076202,6.49564158076202,6.49564158076202,0,0.0,1.0
2004-08-18,41.2,41.2,41.2,41.2,33,6.86206238788193,6.86206238788193,6.86206238788193,6.86206238788193,198.132853236804,0.0,1.0
2004-08-19,40.5,40.5,40.0,40.0,1235,6.74547394925287,6.74547394925287,6.66219649308925,6.66219649308925,7414.97193174098,0.0,1.0
2004-08-20,40.5,40.5,40.5,40.5,0,6.74547394925287,6.74547394925287,6.74547394925287,6.74547394925287,0,0.0,1.0
2004-08-23,40.5,40.5,40.5,40.5,0,6.74547394925287,6.74547394925287,6.74547394925287,6.74547394925287,0,0.0,1.0
2004-08-24,40.1,40.16,40.0,40.0,1102,6.67885198432198,6.68884527906161,6.66219649308925,6.66219649308925,6616.4364929381,0.0,1.0
2004-08-25,38.08,40.0,38.08,40.0,8214,6.34241106142097,6.66219649308925,6.34241106142097,6.66219649308925,49317.0683783971,0.0,1.0
2004-08-26,37.86,38.989,37.86,38.989,134,6.30576898070898,6.49380947672642,6.30576898070898,6.49380947672642,804.539464658535,0.0,1.0
2004-08-27,37.85,37.85,37.85,37.85,134,6.30410343158571,6.30410343158571,6.30410343158571,6.30410343158571,804.539464658535,0.0,1.0
2004-08-30,37.25,37.5,37.25,37.5,568,6.20417048418937,6.24580921227118,6.20417048418937,6.24580921227118,3410.28668601528,0.0,1.0
2004-08-31,37.5,37.5,37.498,37.498,301,6.24580921227118,6.24580921227118,6.24547610244652,6.24547610244652,1807.21178255387,0.0,1.0
2004-09-01,39.84,39.84,39.84,39.84,33,6.67052423870562,6.67052423870562,6.67052423870562,6.67052423870562,197.09395438088,0.21,1.0
2004-09-02,39.84,39.84,39.84,39.84,0,6.67052423870562,6.67052423870562,6.67052423870562,6.67052423870562,0,0.0,1.0
2004-09-03,38.0,38.0,38.0,38.0,33,6.3624478180425,6.3624478180425,6.3624478180425,6.3624478180425,197.09395438088,0.0,1.0
2004-09-07,38.0,38.0,38.0,38.0,0,6.3624478180425,6.3624478180425,6.3624478180425,6.3624478180425,0,0.0,1.0
2004-09-08,38.0,38.0,38.0,38.0,0,6.3624478180425,6.3624478180425,6.3624478180425,6.3624478180425,0,0.0,1.0
2004-09-09,38.0,38.0,38.0,38.0,0,6.3624478180425,6.3624478180425,6.3624478180425,6.3624478180425,0,0.0,1.0
2004-09-10,38.0,38.0,37.0,37.0,401,6.3624478180425,6.3624478180425,6.1950149807256,6.1950149807256,2394.9901729313,0.0,1.0
2004-09-13,38.0,38.0,38.0,38.0,0,6.3624478180425,6.3624478180425,6.3624478180425,6.3624478180425,0,0.0,1.0
2004-09-14,38.0,38.0,38.0,38.0,0,6.3624478180425,6.3624478180425,6.3624478180425,6.3624478180425,0,0.0,1.0
2004-09-15,38.0,38.0,38.0,38.0,2137,6.3624478180425,6.3624478180425,6.3624478180425,6.3624478180425,12763.32668218,0.0,1.0
2004-09-16,37.71,37.71,37.71,37.71,33,6.3138922952206,6.3138922952206,6.3138922952206,6.3138922952206,197.09395438088,0.0,1.0
2004-09-17,37.5,37.5,37.5,37.5,401,6.27873139938405,6.27873139938405,6.27873139938405,6.27873139938405,2394.9901729313,0.0,1.0
2004-09-20,37.5,37.5,37.5,37.5,33,6.27873139938405,6.27873139938405,6.27873139938405,6.27873139938405,197.09395438088,0.0,1.0
2004-09-21,38.15,38.999,38.15,38.999,200,6.38756274364004,6.5297132225221,6.38756274364004,6.5297132225221,1194.50881442958,0.0,1.0
2004-09-22,38.0,38.3,38.0,38.3,200,6.3624478180425,6.41267766923758,6.3624478180425,6.41267766923758,1194.50881442958,0.0,1.0
2004-09-23,38.01,38.01,38.0,38.0,1102,6.36412214641567,6.36412214641567,6.3624478180425,6.3624478180425,6581.74356750697,0.0,1.0
2004-09-24,37.0,37.9,37.0,37.9,1937,6.1950149807256,6.34570453431081,6.1950149807256,6.34570453431081,11568.8178677504,0.0,1.0
2004-09-27,37.0,37.0,37.0,37.0,0,6.1950149807256,6.1950149807256,6.1950149807256,6.1950149807256,0,0.0,1.0
2004-09-28,37.0,37.0,37.0,37.0,0,6.1950149807256,6.1950149807256,6.1950149807256,6.1950149807256,0,0.0,1.0
2004-09-29,37.85,37.85,37.85,37.85,501,6.33733289244497,6.33733289244497,6.33733289244497,6.33733289244497,2992.24458014609,0.0,1.0
2004-09-30,37.0,37.85,37.0,37.85,2304,6.1950149807256,6.33733289244497,6.1950149807256,6.33733289244497,13760.7415422287,0.0,1.0
2004-10-01,37.0,37.011,37.0,37.0,1937,6.1950149807256,6.19685674193608,6.1950149807256,6.1950149807256,11568.8178677504,0.0,1.0
2004-10-04,37.001,37.001,37.001,37.001,134,6.19518241356291,6.19518241356291,6.19518241356291,6.19518241356291,800.320905667817,0.0,1.0
2004-10-05,37.0,37.0,37.0,37.0,0,6.1950149807256,6.1950149807256,6.1950149807256,6.1950149807256,0,0.0,1.0
2004-10-06,37.0,37.0,37.0,37.0,401,6.1950149807256,6.1950149807256,6.1950149807256,6.1950149807256,2394.9901729313,0.0,1.0
2004-10-07,37.0,37.0,37.0,37.0,0,6.1950149807256,6.1950149807256,6.1950149807256,6.1950149807256,0,0.0,1.0
2004-10-08,37.0,37.0,37.0,37.0,0,6.1950149807256,6.1950149807256,6.1950149807256,6.1950149807256,0,0.0,1.0
2004-10-11,37.0,37.0,37.0,37.0,0,6.1950149807256,6.1950149807256,6.1950149807256,6.1950149807256,0,0.0,1.0
2004-10-12,37.001,37.001,37.001,37.001,301,6.19518241356291,6.19518241356291,6.19518241356291,6.19518241356291,1797.73576571651,0.0,1.0
2004-10-13,37.0,37.0,37.0,37.0,668,6.1950149807256,6.1950149807256,6.1950149807256,6.1950149807256,3989.65944019478,0.0,1.0
2004-10-14,37.25,37.25,37.0,37.0,401,6.23687319005482,6.23687319005482,6.1950149807256,6.1950149807256,2394.9901729313,0.0,1.0
2004-10-15,37.25,37.25,37.25,37.25,0,6.23687319005482,6.23687319005482,6.23687319005482,6.23687319005482,0,0.0,1.0
2004-10-18,37.25,37.25,37.25,37.25,0,6.23687319005482,6.23687319005482,6.23687319005482,6.23687319005482,0,0.0,1.0
2004-10-19,37.25,37.25,37.25,37.25,0,6.23687319005482,6.23687319005482,6.23687319005482,6.23687319005482,0,0.0,1.0
2004-10-20,37.25,37.25,37.25,37.25,0,6.23687319005482,6.23687319005482,6.23687319005482,6.23687319005482,0,0.0,1.0
2004-10-21,37.25,37.25,37.25,37.25,0,6.23687319005482,6.23687319005482,6.23687319005482,6.23687319005482,0,0.0,1.0
2004-10-22,36.69,37.2,36.18,37.2,1837,6.14311080115735,6.22850154818898,6.05772005412573,6.22850154818898,10971.5634605357,0.0,1.0
2004-10-25,36.69,36.69,36.69,36.69,0,6.14311080115735,6.14311080115735,6.14311080115735,6.14311080115735,0,0.0,1.0
2004-10-26,36.75,36.75,36.75,36.75,401,6.15315677139637,6.15315677139637,6.15315677139637,6.15315677139637,2394.9901729313,0.0,1.0
2004-10-27,37.02,37.02,37.02,37.02,33,6.19836363747194,6.19836363747194,6.19836363747194,6.19836363747194,197.09395438088,0.0,1.0
2004-10-28,37.5,37.5,37.5,37.5,134,6.27873139938405,6.27873139938405,6.27873139938405,6.27873139938405,800.320905667817,0.0,1.0
2004-10-29,37.0,38.5,36.011,36.011,935,6.1950149807256,6.44616423670096,6.02942390461917,6.02942390461917,5584.32870745827,0.0,1.0
2004-11-01,37.0,37.0,37.0,37.0,0,6.1950149807256,6.1950149807256,6.1950149807256,6.1950149807256,0,0.0,1.0
2004-11-02,37.01,37.01,37.01,37.01,33,6.19668930909877,6.19668930909877,6.19668930909877,6.19668930909877,197.09395438088,0.0,1.0
2004-11-03,36.01,36.01,36.0,36.0,134,6.02925647178186,6.02925647178186,6.02758214340869,6.02758214340869,800.320905667816,0.0,1.0
2004-11-04,36.0,36.371,35.99,36.37,3773,6.02758214340869,6.08969972605326,6.02590781503552,6.08953229321594,22534.408784214,0.0,1.0
2004-11-05,35.5,35.75,35.5,35.75,134,5.94386572475023,5.98572393407946,5.94386572475023,5.98572393407946,800.320905667817,0.0,1.0
2004-11-08,35.25,35.25,35.0,35.01,1937,5.90200751542101,5.90200751542101,5.86014930609178,5.86182363446495,11568.8178677504,0.0,1.0
2004-11-09,35.475,35.475,35.135,35.135,14926,5.93967990381731,5.93967990381731,5.88275273912956,5.88275273912956,89146.1928208793,0.0,1.0
2004-11-10,35.47,35.47,35.47,35.47,0,5.93884273963073,5.93884273963073,5.93884273963073,5.93884273963073,0,0.0,1.0
2004-11-11,35.99,35.99,35.91,35.93,134,6.02590781503552,6.02590781503552,6.01251318805017,6.0158618447965,800.320905667817,0.0,1.0
2004-11-12,35.6,35.65,35.6,35.65,1235,5.96060900848193,5.96898065034777,5.96060900848193,5.96898065034777,7376.09192910263,0.0,1.0
2004-11-15,35.03,35.03,35.03,35.03,134,5.86517229121129,5.86517229121129,5.86517229121129,5.86517229121129,800.320905667816,0.0,1.0
2004-11-16,35.03,35.03,35.03,35.03,0,5.86517229121129,5.86517229121129,5.86517229121129,5.86517229121129,0,0.0,1.0
2004-11-17,35.94,35.94,35.94,35.94,134,6.01753617316967,6.01753617316967,6.01753617316967,6.01753617316967,800.320905667817,0.0,1.0
2004-11-18,35.94,35.94,35.94,35.94,0,6.01753617316967,6.01753617316967,6.01753617316967,6.01753617316967,0,0.0,1.0
2004-11-19,35.76,35.8,35.75,35.771,568,5.98739826245263,5.99409557594531,5.98572393407946,5.98924002366312,3392.40503298,0.0,1.0
2004-11-22,35.41,36.44,35.41,36.44,1035,5.92879676939171,6.10125259182813,5.92879676939171,6.10125259182813,6181.58311467306,0.0,1.0
2004-11-23,35.25,35.8,35.15,35.15,401,5.90200751542101,5.99409557594531,5.88526423168932,5.88526423168932,2394.9901729313,0.0,1.0
2004-11-24,35.25,35.25,35.25,35.25,0,5.90200751542101,5.90200751542101,5.90200751542101,5.90200751542101,0,0.0,1.0
2004-11-26,35.25,35.25,35.25,35.25,0,5.90200751542101,5.90200751542101,5.90200751542101,5.90200751542101,0,0.0,1.0
2004-11-29,36.11,36.5,35.01,35.2,5443,6.04599975551355,6.11129856206714,5.86182363446495,5.89363587355516,32508.5573847009,0.0,1.0
2004-11-30,35.2,37.0,35.2,37.0,1770,5.89363587355516,6.1950149807256,5.89363587355516,6.1950149807256,10571.4030077018,0.0,1.0
2004-12-01,34.99,34.99,34.99,34.99,0,5.89363587355516,5.89363587355516,5.89363587355516,5.89363587355516,0,0.21,1.0
2004-12-02,36.201,36.201,36.2,36.2,401,6.09761395423179,6.09761395423179,6.09744551651034,6.09744551651034,2380.70187928597,0.0,1.0
2004-12-03,36.2,36.2,36.2,36.2,33,6.09744551651034,6.09744551651034,6.09744551651034,6.09744551651034,195.918109766676,0.0,1.0
2004-12-06,36.07,36.08,35.7,35.7,568,6.07554861272177,6.07723298993627,6.01322665578506,6.01322665578506,3372.1662529537,0.0,1.0
2004-12-07,36.07,36.07,36.07,36.07,0,6.07554861272177,6.07554861272177,6.07554861272177,6.07554861272177,0,0.0,1.0
2004-12-08,36.199,36.199,36.199,36.199,134,6.09727707878889,6.09727707878889,6.09727707878889,6.09727707878889,795.546263901048,0.0,1.0
2004-12-09,36.2,36.2,36.2,36.2,301,6.09744551651034,6.09744551651034,6.09744551651034,6.09744551651034,1787.01063756877,0.0,1.0
2004-12-10,36.2,36.2,36.2,36.2,0,6.09744551651034,6.09744551651034,6.09744551651034,6.09744551651034,0,0.0,1.0
2004-12-13,35.01,35.5,35.01,35.5,501,5.89700462798417,5.97953911149495,5.89700462798417,5.97953911149495,2974.39312100317,0.0,1.0
2004-12-14,35.2,35.25,35.2,35.25,568,5.92900779505978,5.93742968113231,5.92900779505978,5.93742968113231,3372.1662529537,0.0,1.0
2004-12-15,35.6,35.6,35.47,35.47,301,5.99638288364,5.99638288364,5.97448597985143,5.97448597985143,1787.01063756877,0.0,1.0
2004-12-16,35.6,35.6,35.6,35.6,0,5.99638288364,5.99638288364,5.99638288364,5.99638288364,0,0.0,1.0
2004-12-17,35.28,35.51,35.28,35.51,1302,5.94248281277582,5.98122348870945,5.94248281277582,5.98122348870945,7729.85996715795,0.0,1.0
2004-12-20,35.28,35.28,35.28,35.28,0,5.94248281277582,5.94248281277582,5.94248281277582,5.94248281277582,0,0.0,1.0
2004-12-21,35.28,35.28,35.28,35.28,0,5.94248281277582,5.94248281277582,5.94248281277582,5.94248281277582,0,0.0,1.0
2004-12-22,35.28,35.28,35.28,35.28,0,5.94248281277582,5.94248281277582,5.94248281277582,5.94248281277582,0,0.0,1.0
2004-12-23,35.28,35.28,35.28,35.28,0,5.94248281277582,5.94248281277582,5.94248281277582,5.94248281277582,0,0.0,1.0
2004-12-27,35.201,35.201,35.201,35.201,134,5.92917623278123,5.92917623278123,5.92917623278123,5.92917623278123,795.546263901048,0.0,1.0
2004-12-28,35.2,35.2,35.2,35.2,0,5.92900779505978,5.92900779505978,5.92900779505978,5.92900779505978,0,0.0,1.0
2004-12-29,35.2,35.2,35.2,35.2,0,5.92900779505978,5.92900779505978,5.92900779505978,5.92900779505978,0,0.0,1.0
2004-12-30,35.25,35.5,35.25,35.5,735,5.93742968113231,5.97953911149495,5.93742968113231,5.97953911149495,4363.63062662142,0.0,1.0
2004-12-31,34.95,35.0,34.95,35.0,935,5.88689836469714,5.89532025076967,5.88689836469714,5.89532025076967,5551.01311005582,0.0,1.0
2005-01-03,35.42,37.0,34.85,35.0,3105,5.9660640937789,6.23219569367079,5.87005459255208,5.89532025076967,18434.1130553191,0.0,1.0
2005-01-04,35.42,35.42,35.42,35.42,0,5.9660640937789,5.9660640937789,5.9660640937789,5.9660640937789,0,0.0,1.0
2005-01-05,35.08,35.08,35.08,35.08,33,5.90879526848571,5.90879526848571,5.90879526848571,5.90879526848571,195.918109766676,0.0,1.0
2005-01-06,36.0,36.0,35.218,35.218,2404,6.06375797222023,6.06375797222023,5.93203967404589,5.93203967404589,14272.3374508815,0.0,1.0
2005-01-07,36.0,36.0,36.0,36.0,0,6.06375797222023,6.06375797222023,6.06375797222023,6.06375797222023,0,0.0,1.0
2005-01-10,36.0,36.0,36.0,36.0,0,6.06375797222023,6.06375797222023,6.06375797222023,6.06375797222023,0,0.0,1.0
2005-01-11,36.23,36.23,34.0,34.0,2204,6.10249864815386,6.10249864815386,5.72688252931911,5.72688252931911,13084.9549674471,0.0,1.0
2005-01-12,36.69,36.69,35.501,35.501,301,6.17998000002112,6.17998000002112,5.9797075492164,5.9797075492164,1787.01063756877,0.0,1.0
2005-01-13,35.5,35.5,35.5,35.5,200,5.97953911149495,5.97953911149495,5.97953911149495,5.97953911149495,1187.3824834344,0.0,1.0
2005-01-14,35.75,36.499,35.0,36.499,1302,6.02164854185759,6.14780839522406,5.89532025076967,6.14780839522406,7729.85996715795,0.0,1.0
2005-01-18,35.75,35.75,35.75,35.75,0,6.02164854185759,6.02164854185759,6.02164854185759,6.02164854185759,0,0.0,1.0
2005-01-19,35.0,35.0,35.0,35.0,3239,5.89532025076967,5.89532025076967,5.89532025076967,5.89532025076967,19229.6593192201,0.0,1.0
2005-01-20,35.0,35.0,35.0,35.0,33,5.89532025076967,5.89532025076967,5.89532025076967,5.89532025076967,195.918109766676,0.0,1.0
2005-01-21,35.4,35.4,35.4,35.4,401,5.96269533934989,5.96269533934989,5.96269533934989,5.96269533934989,2380.70187928597,0.0,1.0
2005-01-24,35.4,35.4,35.4,35.4,0,5.96269533934989,5.96269533934989,5.96269533934989,5.96269533934989,0,0.0,1.0
2005-01-25,35.4,35.4,35.4,35.4,0,5.96269533934989,5.96269533934989,5.96269533934989,5.96269533934989,0,0.0,1.0
2005-01-26,35.4,35.4,35.4,35.4,0,5.96269533934989,5.96269533934989,5.96269533934989,5.96269533934989,0,0.0,1.0
2005-01-27,35.4,35.4,35.4,35.4,0,5.96269533934989,5.96269533934989,5.96269533934989,5.96269533934989,0,0.0,1.0
2005-01-28,34.5,34.501,34.5,34.501,668,5.81110139004439,5.81126982776584,5.81110139004439,5.81126982776584,3965.85749467089,0.0,1.0
2005-01-31,34.5,34.5,34.5,34.5,0,5.81110139004439,5.81110139004439,5.81110139004439,5.81110139004439,0,0.0,1.0
2005-02-01,34.5,34.5,34.5,34.5,0,5.81110139004439,5.81110139004439,5.81110139004439,5.81110139004439,0,0.0,1.0
2005-02-02,34.5,34.75,34.5,34.75,200,5.81110139004439,5.85321082040703,5.81110139004439,5.85321082040703,1187.3824834344,0.0,1.0
2005-02-03,34.5,34.5,34.5,34.5,0,5.81110139004439,5.81110139004439,5.81110139004439,5.81110139004439,0,0.0,1.0
2005-02-04,35.568,36.95,34.0,34.0,1035,5.99099287655359,6.22377380759826,5.72688252931911,5.72688252931911,6144.70435177302,0.0,1.0
2005-02-07,35.5,35.5,35.391,35.391,200,5.97953911149495,5.97953911149495,5.96117939985684,5.96117939985684,1187.3824834344,0.0,1.0
2005-02-08,35.5,35.5,35.5,35.5,0,5.97953911149495,5.97953911149495,5.97953911149495,5.97953911149495,0,0.0,1.0
2005-02-09,35.49,35.57,35.49,35.49,568,5.97785473428044,5.99132975199649,5.97785473428044,5.97785473428044,3372.1662529537,0.0,1.0
2005-02-10,35.49,35.49,35.49,35.49,0,5.97785473428044,5.97785473428044,5.97785473428044,5.97785473428044,0,0.0,1.0
2005-02-11,36.1,36.12,36.1,36.11,935,6.08060174436529,6.0839704987943,6.08060174436529,6.08228612157979,5551.01311005582,0.0,1.0
2005-02-14,36.0,37.0,36.0,37.0,200,6.06375797222023,6.23219569367079,6.06375797222023,6.23219569367079,1187.3824834344,0.0,1.0
2005-02-15,36.0,36.0,36.0,36.0,0,6.06375797222023,6.06375797222023,6.06375797222023,6.06375797222023,0,0.0,1.0
2005-02-16,37.0,37.0,36.95,36.95,1302,6.23219569367079,6.23219569367079,6.22377380759826,6.22377380759826,7729.85996715795,0.0,1.0
2005-02-17,37.0,37.0,37.0,37.0,0,6.23219569367079,6.23219569367079,6.23219569367079,6.23219569367079,0,0.0,1.0
2005-02-18,37.0,37.0,37.0,37.0,0,6.23219569367079,6.23219569367079,6.23219569367079,6.23219569367079,0,0.0,1.0
2005-02-22,37.36,37.36,37.36,37.36,33,6.29283327339299,6.29283327339299,6.29283327339299,6.29283327339299,195.918109766676,0.0,1.0
2005-02-23,36.07,36.24,36.0,36.0,868,6.07554861272177,6.10418302536836,6.06375797222023,6.06375797222023,5153.2399781053,0.0,1.0
2005-02-24,36.07,36.07,36.07,36.07,0,6.07554861272177,6.07554861272177,6.07554861272177,6.07554861272177,0,0.0,1.0
2005-02-25,36.07,36.07,36.07,36.07,0,6.07554861272177,6.07554861272177,6.07554861272177,6.07554861272177,0,0.0,1.0
2005-02-28,36.07,36.07,36.07,36.07,0,6.07554861272177,6.07554861272177,6.07554861272177,6.07554861272177,0,0.0,1.0
2005-03-01,36.07,36.07,36.07,36.07,0,6.07554861272177,6.07554861272177,6.07554861272177,6.07554861272177,0,0.0,1.0
2005-03-02,37.82,37.82,36.004,36.004,868,6.40568654676487,6.40568654676487,6.09810519380546,6.09810519380546,5124.78401188384,0.21,1.0
2005-03-03,37.82,37.82,37.82,37.82,0,6.40568654676487,6.40568654676487,6.40568654676487,6.40568654676487,0,0.0,1.0
2005-03-04,40.6,40.6,39.2,39.25,2800,6.87654346374018,6.87654346374018,6.63942127533535,6.64788992492124,16531.5613286575,0.0,1.0
2005-03-07,40.86,40.98,40.35,40.59,2872,6.9205804415868,6.94090520059292,6.83420021581075,6.87484973382301,16956.6586199659,0.0,1.0
2005-03-08,40.86,40.86,40.86,40.86,0,6.9205804415868,6.9205804415868,6.9205804415868,6.9205804415868,0,0.0,1.0
2005-03-09,40.19,40.99,40.19,40.99,200,6.80710053713591,6.9425989305101,6.80710053713591,6.9425989305101,1180.82580918982,0.0,1.0
2005-03-10,40.19,40.19,40.19,40.19,0,6.80710053713591,6.80710053713591,6.80710053713591,6.80710053713591,0,0.0,1.0
2005-03-11,40.19,40.19,40.19,40.19,0,6.80710053713591,6.80710053713591,6.80710053713591,6.80710053713591,0,0.0,1.0
2005-03-14,40.02,40.02,40.02,40.02,401,6.7783071285439,6.7783071285439,6.7783071285439,6.7783071285439,2367.5557474256,0.0,1.0
2005-03-15,40.05,40.05,40.0,40.0,1102,6.78338831829543,6.78338831829543,6.77491966870954,6.77491966870954,6506.35020863593,0.0,1.0
2005-03-16,40.25,40.26,40.25,40.26,501,6.81726291663897,6.81895664655615,6.81726291663897,6.81895664655615,2957.96865202051,0.0,1.0
2005-03-17,40.25,40.25,40.25,40.25,0,6.81726291663897,6.81726291663897,6.81726291663897,6.81726291663897,0,0.0,1.0
2005-03-18,40.25,40.25,40.25,40.25,0,6.81726291663897,6.81726291663897,6.81726291663897,6.81726291663897,0,0.0,1.0
2005-03-21,40.25,40.25,40.25,40.25,0,6.81726291663897,6.81726291663897,6.81726291663897,6.81726291663897,0,0.0,1.0
2005-03-22,38.59,39.0,38.59,39.0,668,6.53610375038753,6.6055466769918,6.53610375038753,6.6055466769918,3943.95820269401,0.0,1.0
2005-03-23,39.5,40.5,38.09,38.09,3473,6.69023317285067,6.85960616456841,6.45141725452866,6.45141725452866,20505.0401765813,0.0,1.0
2005-03-24,39.5,39.5,39.5,39.5,0,6.69023317285067,6.69023317285067,6.69023317285067,6.69023317285067,0,0.0,1.0
2005-03-28,39.5,39.5,39.5,39.5,0,6.69023317285067,6.69023317285067,6.69023317285067,6.69023317285067,0,0.0,1.0
2005-03-29,38.75,38.75,38.75,38.75,33,6.56320342906237,6.56320342906237,6.56320342906237,6.56320342906237,194.836258516321,0.0,1.0
2005-03-30,39.0,39.0,38.501,38.501,1670,6.6055466769918,6.6055466769918,6.52102955412465,6.52102955412465,9859.89550673504,0.0,1.0
2005-03-31,38.5,38.5,38.5,38.5,200,6.52086018113293,6.52086018113293,6.52086018113293,6.52086018113293,1180.82580918982,0.0,1.0
2005-04-01,38.5,38.5,38.5,38.5,0,6.52086018113293,6.52086018113293,6.52086018113293,6.52086018113293,0,0.0,1.0
2005-04-04,39.0,39.0,39.0,39.0,401,6.6055466769918,6.6055466769918,6.6055466769918,6.6055466769918,2367.5557474256,0.0,1.0
2005-04-05,39.0,39.0,39.0,39.0,0,6.6055466769918,6.6055466769918,6.6055466769918,6.6055466769918,0,0.0,1.0
2005-04-06,39.0,39.0,39.0,39.0,0,6.6055466769918,6.6055466769918,6.6055466769918,6.6055466769918,0,0.0,1.0
2005-04-07,39.0,39.0,39.0,39.0,401,6.6055466769918,6.6055466769918,6.6055466769918,6.6055466769918,2367.5557474256,0.0,1.0
2005-04-08,39.0,39.0,39.0,39.0,0,6.6055466769918,6.6055466769918,6.6055466769918,6.6055466769918,0,0.0,1.0
2005-04-11,39.0,39.0,39.0,39.0,0,6.6055466769918,6.6055466769918,6.6055466769918,6.6055466769918,0,0.0,1.0
2005-04-12,40.586,40.789,39.2,39.25,2304,6.87417224185613,6.90855495917484,6.63942127533535,6.64788992492124,13603.1133218668,0.0,1.0
2005-04-13,39.85,39.87,39.85,39.87,134,6.74951371995188,6.75290117978623,6.74951371995188,6.75290117978623,791.153292157182,0.0,1.0
2005-04-14,39.01,39.01,39.01,39.01,134,6.60724040690898,6.60724040690898,6.60724040690898,6.60724040690898,791.153292157182,0.0,1.0
2005-04-15,38.8,38.85,38.8,38.85,868,6.57167207864825,6.58014072823414,6.57167207864825,6.58014072823414,5124.78401188384,0.0,1.0
2005-04-18,42.0,42.2,39.01,39.25,3840,7.11366565214502,7.14754025048857,6.60724040690898,6.64788992492124,22671.8555364446,0.0,1.0
2005-04-19,42.0,42.0,42.0,42.0,0,7.11366565214502,7.11366565214502,7.11366565214502,7.11366565214502,0,0.0,1.0
2005-04-20,40.22,41.4,40.22,41.4,668,6.81218172688744,7.01204185711437,6.81218172688744,7.01204185711437,3943.95820269402,0.0,1.0
2005-04-21,40.22,40.22,40.22,40.22,0,6.81218172688744,6.81218172688744,6.81218172688744,6.81218172688744,0,0.0,1.0
2005-04-22,40.22,40.22,40.22,40.22,0,6.81218172688744,6.81218172688744,6.81218172688744,6.81218172688744,0,0.0,1.0
2005-04-25,40.22,40.22,40.22,40.22,0,6.81218172688744,6.81218172688744,6.81218172688744,6.81218172688744,0,0.0,1.0
2005-04-26,39.0,39.1,39.0,39.0,868,6.6055466769918,6.62248397616358,6.6055466769918,6.6055466769918,5124.78401188384,0.0,1.0
2005-04-27,39.0,39.0,39.0,39.0,0,6.6055466769918,6.6055466769918,6.6055466769918,6.6055466769918,0,0.0,1.0
2005-04-28,38.001,38.001,38.001,38.001,134,6.43634305826578,6.43634305826578,6.43634305826578,6.43634305826578,791.153292157182,0.0,1.0
2005-04-29,38.0,38.001,38.0,38.001,134,6.43617368527406,6.43634305826578,6.43617368527406,6.43634305826578,791.153292157183,0.0,1.0
2005-05-02,38.0,38.0,38.0,38.0,0,6.43617368527406,6.43617368527406,6.43617368527406,6.43617368527406,0,0.0,1.0
2005-05-03,38.0,38.0,38.0,38.0,0,6.43617368527406,6.43617368527406,6.43617368527406,6.43617368527406,0,0.0,1.0
2005-05-04,38.0,38.0,38.0,38.0,0,6.43617368527406,6.43617368527406,6.43617368527406,6.43617368527406,0,0.0,1.0
2005-05-05,38.75,38.75,38.75,38.75,134,6.56320342906237,6.56320342906237,6.56320342906237,6.56320342906237,791.153292157182,0.0,1.0
2005-05-06,38.75,38.75,38.75,38.75,0,6.56320342906237,6.56320342906237,6.56320342906237,6.56320342906237,0,0.0,1.0
2005-05-09,38.75,38.75,38.75,38.75,0,6.56320342906237,6.56320342906237,6.56320342906237,6.56320342906237,0,0.0,1.0
2005-05-10,39.5,39.5,39.5,39.5,134,6.69023317285067,6.69023317285067,6.69023317285067,6.69023317285067,791.153292157182,0.0,1.0
2005-05-11,39.74,39.74,39.72,39.72,735,6.73088269086293,6.73088269086293,6.72749523102857,6.72749523102857,4339.5348487726,0.0,1.0
2005-05-12,39.4,39.7,39.4,39.7,301,6.6732958736789,6.72410777119422,6.6732958736789,6.72410777119422,1777.14284283068,0.0,1.0
2005-05-13,39.0,39.94,39.0,39.94,1302,6.6055466769918,6.76475728920648,6.6055466769918,6.76475728920648,7687.17601782576,0.0,1.0
2005-05-16,39.0,39.0,39.0,39.0,0,6.6055466769918,6.6055466769918,6.6055466769918,6.6055466769918,0,0.0,1.0
2005-05-17,37.51,37.51,37.51,37.51,401,6.35318091933237,6.35318091933237,6.35318091933237,6.35318091933237,2367.5557474256,0.0,1.0
2005-05-18,37.51,37.51,37.51,37.51,0,6.35318091933237,6.35318091933237,6.35318091933237,6.35318091933237,0,0.0,1.0
2005-05-19,38.5141,38.5141,37.5,37.5,301,6.52324834031615,6.52324834031615,6.35148718941519,6.35148718941519,1777.14284283069,0.0,1.0
2005-05-20,40.25,40.25,38.5,38.5,501,6.81726291663897,6.81726291663897,6.52086018113293,6.52086018113293,2957.96865202051,0.0,1.0
2005-05-23,40.25,40.25,40.25,40.25,0,6.81726291663897,6.81726291663897,6.81726291663897,6.81726291663897,0,0.0,1.0
2005-05-24,40.25,40.25,40.25,40.25,0,6.81726291663897,6.81726291663897,6.81726291663897,6.81726291663897,0,0.0,1.0
2005-05-25,40.74,40.74,40.25,40.25,501,6.90025568258067,6.90025568258067,6.81726291663897,6.81726291663897,2957.96865202051,0.0,1.0
2005-05-26,39.334,41.25,39.334,40.75,2571,6.66211725622553,6.98663590835671,6.66211725622553,6.90194941249784,15179.5157771352,0.0,1.0
2005-05-27,39.891,39.891,39.0,39.3102,2304,6.75645801261231,6.75645801261231,6.6055466769918,6.65808617902264,13603.1133218668,0.0,1.0
2005-05-31,40.0,40.0,40.0,40.0,200,6.77491966870954,6.77491966870954,6.77491966870954,6.77491966870954,1180.82580918982,0.0,1.0
2005-06-01,40.0,40.0,40.0,40.0,134,6.81048799697026,6.81048799697026,6.81048799697026,6.81048799697026,787.021429651512,0.21,1.0
2005-06-02,40.0,40.0,40.0,40.0,0,6.81048799697026,6.81048799697026,6.81048799697026,6.81048799697026,0,0.0,1.0
2005-06-03,40.0,40.0,40.0,40.0,0,6.81048799697026,6.81048799697026,6.81048799697026,6.81048799697026,0,0.0,1.0
2005-06-06,40.0,40.0,40.0,40.0,0,6.81048799697026,6.81048799697026,6.81048799697026,6.81048799697026,0,0.0,1.0
2005-06-07,40.0,40.0,40.0,40.0,0,6.81048799697026,6.81048799697026,6.81048799697026,6.81048799697026,0,0.0,1.0
2005-06-08,39.75,39.75,39.75,39.75,501,6.7679224469892,6.7679224469892,6.7679224469892,6.7679224469892,2942.52041981647,0.0,1.0
2005-06-09,39.75,39.75,39.75,39.75,0,6.7679224469892,6.7679224469892,6.7679224469892,6.7679224469892,0,0.0,1.0
2005-06-10,42.0,42.0,41.95,42.0,1670,7.15101239681878,7.15101239681878,7.14249928682257,7.15101239681878,9808.40139938824,0.0,1.0
2005-06-13,42.0,42.0,42.0,42.0,0,7.15101239681878,7.15101239681878,7.15101239681878,7.15101239681878,0,0.0,1.0
2005-06-14,42.0,42.0,42.0,42.0,0,7.15101239681878,7.15101239681878,7.15101239681878,7.15101239681878,0,0.0,1.0
2005-06-15,39.75,40.21,39.75,40.21,868,6.7679224469892,6.84624305895436,6.7679224469892,6.84624305895436,5098.01940998144,0.0,1.0
2005-06-16,41.0,41.0,39.714,39.74,1469,6.98075019689452,6.98075019689452,6.76179300779193,6.76621982498996,8627.86925491098,0.0,1.0
2005-06-17,39.42,39.42,39.42,39.42,33,6.7117359210142,6.7117359210142,6.7117359210142,6.7117359210142,193.818710287313,0.0,1.0
2005-06-20,40.928,40.928,40.928,40.928,134,6.96849131849997,6.96849131849997,6.96849131849997,6.96849131849997,787.021429651512,0.0,1.0
2005-06-21,41.63,41.8,41.63,41.8,301,7.0880153828468,7.11695995683393,7.0880153828468,7.11695995683393,1767.86156959034,0.0,1.0
2005-06-22,41.82,41.82,41.8,41.8,668,7.12036520083241,7.12036520083241,7.11695995683393,7.11695995683393,3923.3605597553,0.0,1.0
2005-06-23,40.65,41.74,40.65,41.74,568,6.92115842692103,7.10674422483847,6.92115842692103,7.10674422483847,3336.03113464223,0.0,1.0
2005-06-24,41.97,41.97,41.97,41.97,33,7.14590453082105,7.14590453082105,7.14590453082105,7.14590453082105,193.818710287313,0.0,1.0
2005-06-27,43.0,43.0,42.0,42.0,868,7.32127459674303,7.32127459674303,7.15101239681878,7.15101239681878,5098.01940998144,0.0,1.0
2005-06-28,43.0,43.0,43.0,43.0,33,7.32127459674303,7.32127459674303,7.32127459674303,7.32127459674303,193.818710287313,0.0,1.0
2005-06-29,43.0,43.0,42.95,42.95,401,7.32127459674303,7.32127459674303,7.31276148674682,7.31276148674682,2355.19099470341,0.0,1.0
2005-06-30,43.0,43.0,43.0,43.0,0,7.32127459674303,7.32127459674303,7.32127459674303,7.32127459674303,0,0.0,1.0
2005-07-01,42.2,42.28,42.2,42.28,134,7.18506483680363,7.19868581279757,7.18506483680363,7.19868581279757,787.021429651512,0.0,1.0
2005-07-05,42.95,42.95,42.95,42.95,134,7.31276148674682,7.31276148674682,7.31276148674682,7.31276148674682,787.021429651512,0.0,1.0
2005-07-06,42.95,42.95,42.95,42.95,0,7.31276148674682,7.31276148674682,7.31276148674682,7.31276148674682,0,0.0,1.0
2005-07-07,42.95,42.95,42.95,42.95,0,7.31276148674682,7.31276148674682,7.31276148674682,7.31276148674682,0,0.0,1.0
2005-07-08,42.7,42.708,42.58,42.708,501,7.27019593676576,7.27155803436515,7.24976447277485,7.27155803436515,2942.52041981647,0.0,1.0
2005-07-11,41.83,42.7,41.8,42.3,501,7.12206782283165,7.27019593676576,7.11695995683393,7.20209105679605,2942.52041981648,0.0,1.0
2005-07-12,41.35,41.35,41.35,41.35,401,7.04034196686801,7.04034196686801,7.04034196686801,7.04034196686801,2355.19099470341,0.0,1.0
2005-07-13,41.35,41.35,41.35,41.35,0,7.04034196686801,7.04034196686801,7.04034196686801,7.04034196686801,0,0.0,1.0
2005-07-14,41.35,41.35,41.35,41.35,0,7.04034196686801,7.04034196686801,7.04034196686801,7.04034196686801,0,0.0,1.0
2005-07-15,42.0,42.0,41.15,41.15,200,7.15101239681878,7.15101239681878,7.00628952688316,7.00628952688316,1174.65885022614,0.0,1.0
2005-07-18,41.72,41.72,39.81,41.0,1837,7.10333898083999,7.10333898083999,6.77813817898466,6.98075019689452,10789.2415393271,0.0,1.0
2005-07-19,41.5,41.7324,41.25,41.7324,735,7.06588129685665,7.10545023211905,7.02331574687559,7.10545023211905,4316.87127458105,0.0,1.0
2005-07-20,41.5,41.5,41.5,41.5,0,7.06588129685665,7.06588129685665,7.06588129685665,7.06588129685665,0,0.0,1.0
2005-07-21,42.015,43.73,41.92,41.92,1102,7.15356632981764,7.44556600268774,7.13739142082484,7.13739142082484,6472.37026474602,0.0,1.0
2005-07-22,43.0,43.1,43.0,43.1,668,7.32127459674303,7.33830081673546,7.32127459674303,7.33830081673546,3923.3605597553,0.0,1.0
2005-07-25,41.5,43.21,41.5,43.21,2204,7.06588129685665,7.35702965872713,7.06588129685665,7.35702965872713,12944.740529492,0.0,1.0
2005-07-26,43.4,43.4,43.4,43.4,735,7.38937947671274,7.38937947671274,7.38937947671274,7.38937947671274,4316.87127458105,0.0,1.0
2005-07-27,43.4,43.4,43.122,43.122,935,7.38937947671274,7.38937947671274,7.34204658513379,7.34204658513379,5491.53012480719,0.0,1.0
2005-07-28,43.75,43.75,43.5,43.5,501,7.44897124668623,7.44897124668623,7.40640569670516,7.40640569670516,2942.52041981647,0.0,1.0
2005-07-29,44.42,45.0,43.87,43.87,2404,7.56304692063548,7.66179899659155,7.46940271067714,7.46940271067714,14119.3993797182,0.0,1.0
2005-08-01,44.01,44.41,44.01,44.41,134,7.49323941866653,7.56134429863624,7.49323941866653,7.56134429863624,787.021429651512,0.0,1.0
2005-08-02,44.852,44.99,44.4,44.99,501,7.63660019100276,7.66009637459231,7.55964167663699,7.66009637459231,2942.52041981647,0.0,1.0
2005-08-03,45.25,45.25,45.0,45.0,735,7.70436454657261,7.70436454657261,7.66179899659155,7.66179899659155,4316.87127458106,0.0,1.0
2005-08-04,45.494,45.5,45.37,45.37,200,7.74590852335413,7.74693009655368,7.72479601056352,7.72479601056352,1174.65885022614,0.0,1.0
2005-08-05,45.95,45.95,45.95,45.95,33,7.82354808651959,7.82354808651959,7.82354808651959,7.82354808651959,193.818710287313,0.0,1.0
2005-08-08,45.5,46.0,45.5,46.0,200,7.74693009655368,7.8320611965158,7.74693009655368,7.8320611965158,1174.65885022614,0.0,1.0
2005-08-09,45.5,45.5,45.05,45.05,1035,7.74693009655368,7.74693009655368,7.67031210658776,7.67031210658776,6078.85954992026,0.0,1.0
2005-08-10,45.5,45.5,45.5,45.5,0,7.74693009655368,7.74693009655368,7.74693009655368,7.74693009655368,0,0.0,1.0
2005-08-11,46.0,46.0,45.95,46.0,1302,7.8320611965158,7.8320611965158,7.82354808651959,7.8320611965158,7647.02911497216,0.0,1.0
2005-08-12,47.0,47.0,46.5,46.87,501,8.00232339644006,8.00232339644006,7.91719229647793,7.98018931044991,2942.52041981647,0.0,1.0
2005-08-15,47.0,47.0,47.0,47.0,33,8.00232339644006,8.00232339644006,8.00232339644006,8.00232339644006,193.818710287313,0.0,1.0
2005-08-16,47.0,47.0,47.0,47.0,868,8.00232339644006,8.00232339644006,8.00232339644006,8.00232339644006,5098.01940998144,0.0,1.0
2005-08-17,47.42,47.42,47.0,47.0,134,8.07383352040825,8.07383352040825,8.00232339644006,8.00232339644006,787.021429651512,0.0,1.0
2005-08-18,47.42,47.42,47.42,47.42,0,8.07383352040825,8.07383352040825,8.07383352040825,8.07383352040825,0,0.0,1.0
2005-08-19,46.34,46.6,46.34,46.6,735,7.88995034449005,7.93421851647036,7.88995034449005,7.93421851647036,4316.87127458106,0.0,1.0
2005-08-22,46.34,46.34,46.34,46.34,0,7.88995034449005,7.88995034449005,7.88995034449005,7.88995034449005,0,0.0,1.0
2005-08-23,53.0,53.0,47.75,47.75,5777,9.0238965959856,9.0238965959856,8.13002004638325,8.13002004638325,33930.020888782,0.0,1.0
2005-08-24,56.05,58.779,50.622,53.85,8148,9.54319630575458,10.0078418493479,8.61901308456572,9.16861946592122,47855.6015582128,0.0,1.0
2005-08-25,56.659,56.9,56.0,56.54,1102,9.64688598550846,9.6879191756902,9.53468319575837,9.62662478371747,6472.37026474601,0.0,1.0
2005-08-26,54.5,56.71,54.0,56.71,2404,9.27928989587198,9.65556935770459,9.19415879590986,9.65556935770459,14119.3993797182,0.0,1.0
2005-08-29,53.392,54.5,53.392,54.5,568,9.09063937835591,9.27928989587198,9.09063937835591,9.27928989587198,3336.03113464223,0.0,1.0
2005-08-30,53.1,53.1,52.4,53.0,301,9.04092281597803,9.04092281597803,8.92173927603105,9.0238965959856,1767.86156959034,0.0,1.0
2005-08-31,55.0,55.0,52.29,52.29,1235,9.40017605781821,9.40017605781821,8.93700374660571,8.93700374660571,7225.9284913612,0.21,1.0
2005-09-01,56.5,56.5,56.27,56.27,401,9.65654449575871,9.65654449575871,9.61723466860783,9.61723466860783,2346.23265185088,0.0,1.0
2005-09-02,56.0,57.8,56.0,57.8,301,9.57108834977854,9.87873047530714,9.57108834977854,9.87873047530714,1761.13722744917,0.0,1.0
2005-09-06,55.721,56.61,55.721,56.61,200,9.52340382032161,9.67534484787434,9.52340382032161,9.67534484787434,1170.19084880343,0.0,1.0
2005-09-07,55.0,55.0,53.76,55.0,568,9.40017605781821,9.40017605781821,9.1882448157874,9.40017605781821,3323.34201060175,0.0,1.0
2005-09-08,55.0,55.0,55.0,55.0,301,9.40017605781821,9.40017605781821,9.40017605781821,9.40017605781821,1761.13722744917,0.0,1.0
2005-09-09,53.86,53.86,53.86,53.86,33,9.20533604498343,9.20533604498343,9.20533604498343,9.20533604498343,193.081490052567,0.0,1.0
2005-09-12,54.9999,54.9999,53.8,53.8,200,9.40015896658901,9.40015896658901,9.19508130746581,9.19508130746581,1170.19084880343,0.0,1.0
2005-09-13,53.6,53.6,53.6,53.6,134,9.16089884907375,9.16089884907375,9.16089884907375,9.16089884907375,784.0278686983,0.0,1.0
2005-09-14,53.6,53.6,53.6,53.6,0,9.16089884907375,9.16089884907375,9.16089884907375,9.16089884907375,0,0.0,1.0
2005-09-15,53.6,53.6,53.6,53.6,0,9.16089884907375,9.16089884907375,9.16089884907375,9.16089884907375,0,0.0,1.0
2005-09-16,39.0,39.999,33.5,33.5,301,9.9983640804973,10.2544760219439,8.58833837683742,8.58833837683742,1174.09207201186,0.0,1.49999925000037
2005-09-19,36.4899,39.0,35.2501,39.0,351,9.3548539861779,9.9983640804973,9.03700855574199,9.9983640804973,1369.12397766167,0.0,1.0
2005-09-20,36.2601,36.2601,36.26,36.26,200,9.2959405485959,9.2959405485959,9.29591491176492,9.29591491176492,780.127622599241,0.0,1.0
2005-09-21,36.1,36.89,36.1,36.89,751,9.25489598220391,9.45742694691142,9.25489598220391,9.45742694691142,2929.37922286015,0.0,1.0
2005-09-22,35.85,35.851,35.85,35.85,301,9.19080390476482,9.19106027307458,9.19080390476482,9.19080390476482,1174.09207201186,0.0,1.0
2005-09-23,35.85,35.85,35.85,35.85,0,9.19080390476482,9.19080390476482,9.19080390476482,9.19080390476482,0,0.0,1.0
2005-09-26,35.0,35.8,35.0,35.8,200,8.97289084147193,9.177985489277,8.97289084147193,9.177985489277,780.127622599241,0.0,1.0
2005-09-27,34.82,35.94,33.5515,35.0,1402,8.92674454571579,9.21387705264289,8.60154134478987,8.97289084147193,5468.69463442068,0.0,1.0
2005-09-28,34.0,34.0,34.0,34.0,150,8.71652253171559,8.71652253171559,8.71652253171559,8.71652253171559,585.095716949431,0.0,1.0
2005-09-29,33.0,33.4165,32.3,32.3,1653,8.46015422195925,8.56693162297277,8.28069640512981,8.28069640512981,6447.75480078273,0.0,1.0
2005-09-30,31.3,32.261,30.3,32.261,2304,8.02432809537347,8.27069804104931,7.76795978561713,8.27069804104931,8987.07021234325,0.0,1.0
2005-10-03,31.0,31.3,31.0,31.3,1002,7.94741760244657,8.02432809537347,7.94741760244657,8.02432809537347,3908.4393892222,0.0,1.0
2005-10-04,31.25,31.5,31.0,31.0,2554,8.01150967988565,8.07560175732474,7.94741760244657,7.94741760244657,9962.22974059231,0.0,1.0
2005-10-05,30.5,31.25,30.0,31.25,2104,7.8192334475684,8.01150967988565,7.69104929269023,8.01150967988565,8206.94258974401,0.0,1.0
2005-10-06,35.1,35.1,30.51,30.6,1553,8.99852767244757,8.99852767244757,7.82179713066596,7.84487027854403,6057.6909894831,0.0,1.0
2005-10-07,34.82,34.82,32.7699,32.77,601,8.92674454571579,8.92674454571579,8.40116387388432,8.40118951071529,2344.28350591072,0.0,1.0
2005-10-10,32.59,33.25,32.59,33.25,851,8.35504321495915,8.52424629939834,8.35504321495915,8.52424629939834,3319.44303415977,0.0,1.0
2005-10-11,32.2855,32.56,32.2855,32.56,301,8.27697906463835,8.34735216566646,8.27697906463835,8.34735216566646,1174.09207201186,0.0,1.0
2005-10-12,31.99,31.99,31.99,31.99,50,8.20122222910535,8.20122222910535,8.20122222910535,8.20122222910535,195.03190564981,0.0,1.0
2005-10-13,32.0,32.0,31.85,32.0,3857,8.20378591220291,8.20378591220291,8.16533066573946,8.20378591220291,15044.7612018264,0.0,1.0
2005-10-14,32.0,32.0,32.0,32.0,6862,8.20378591220291,8.20378591220291,8.20378591220291,8.20378591220291,26766.17873138,0.0,1.0
2005-10-17,32.0,34.42,31.88,34.42,8515,8.20378591220291,8.82419722181326,8.17302171503215,8.82419722181326,33213.9335321627,0.0,1.0
2005-10-18,32.0,32.06,32.0,32.06,902,8.20378591220291,8.21916801078829,8.20378591220291,8.21916801078829,3518.37557792258,0.0,1.0
2005-10-19,31.91,31.9101,31.91,31.9101,150,8.18071276432484,8.18073840115581,8.18071276432484,8.18073840115581,585.095716949431,0.0,1.0
2005-10-20,33.67,33.67,31.92,31.92,3606,8.631920989496,8.631920989496,8.1832764474224,8.1832764474224,14065.7010354643,0.0,1.0
2005-10-21,33.57,34.2,33.0,33.7,4107,8.60628415852037,8.76779619366686,8.46015422195925,8.63961203878869,16019.9207300754,0.0,1.0
2005-10-24,32.69,33.98,32.6,33.98,1002,8.38068004593478,8.71139516552046,8.35760689805671,8.71139516552046,3908.4393892222,0.0,1.0
2005-10-25,33.0,33.202,32.2,33.0,7263,8.46015422195925,8.51194062053003,8.25505957415418,8.46015422195925,28330.3346146914,0.0,1.0
2005-10-26,33.0,33.0,33.0,33.0,0,8.46015422195925,8.46015422195925,8.46015422195925,8.46015422195925,0,0.0,1.0
2005-10-27,33.0,33.0,33.0,33.0,0,8.46015422195925,8.46015422195925,8.46015422195925,8.46015422195925,0,0.0,1.0
2005-10-28,33.0,33.0,33.0,33.0,0,8.46015422195925,8.46015422195925,8.46015422195925,8.46015422195925,0,0.0,1.0
2005-10-31,33.0,33.0,32.7,32.9,2004,8.46015422195925,8.46015422195925,8.38324372903235,8.43451739098361,7816.87877844439,0.0,1.0
2005-11-01,32.88,33.0,32.02,33.0,3105,8.42939002478849,8.46015422195925,8.20891327839804,8.46015422195925,12111.4813408532,0.0,1.0
2005-11-02,33.299,33.299,31.53,31.53,1002,8.5368083465764,8.5368083465764,8.08329280661743,8.08329280661743,3908.43938922219,0.0,1.0
2005-11-03,33.0,33.0,32.8001,32.8001,351,8.46015422195925,8.46015422195925,8.40890619683896,8.40890619683896,1369.12397766167,0.0,1.0
2005-11-04,33.0,33.0,33.0,33.0,0,8.46015422195925,8.46015422195925,8.46015422195925,8.46015422195925,0,0.0,1.0
2005-11-07,31.0,31.11,29.55,29.55,5259,7.94741760244657,7.97561811651977,7.57568355329987,7.57568355329987,20513.455836247,0.0,1.0
2005-11-08,31.0,31.258,31.0,31.0,6361,7.94741760244657,8.0135606263637,7.94741760244657,7.94741760244657,24811.9590367689,0.0,1.0
2005-11-09,30.75,31.5,30.2055,31.5,3105,7.88332552500748,8.07560175732474,7.74373298034516,8.07560175732474,12111.4813408532,0.0,1.0
2005-11-10,30.75,30.75,30.75,30.75,200,7.88332552500748,7.88332552500748,7.88332552500748,7.88332552500748,780.127622599241,0.0,1.0
2005-11-11,31.6,31.6,31.03,31.49,5259,8.10123858830037,8.10123858830037,7.95510865173926,8.07303807422718,20513.455836247,0.0,1.0
2005-11-14,32.0,32.0,31.5,31.5,6762,8.20378591220291,8.20378591220291,8.07560175732474,8.07560175732474,26376.1149200803,0.0,1.0
2005-11-15,31.76,31.76,31.76,31.76,50,8.14225751786139,8.14225751786139,8.14225751786139,8.14225751786139,195.03190564981,0.0,1.0
2005-11-16,31.0,31.0,31.0,31.0,150,7.94741760244657,7.94741760244657,7.94741760244657,7.94741760244657,585.095716949431,0.0,1.0
2005-11-17,31.0,31.0,31.0,31.0,6311,7.94741760244657,7.94741760244657,7.94741760244657,7.94741760244657,24616.927131119,0.0,1.0
2005-11-18,31.0,31.0,31.0,31.0,0,7.94741760244657,7.94741760244657,7.94741760244657,7.94741760244657,0,0.0,1.0
2005-11-21,31.0,31.0,30.48,30.48,1002,7.94741760244657,7.94741760244657,7.81410608137327,7.81410608137327,3908.4393892222,0.0,1.0
2005-11-22,31.0,31.0,31.0,31.0,0,7.94741760244657,7.94741760244657,7.94741760244657,7.94741760244657,0,0.0,1.0
2005-11-23,31.0,31.0,31.0,31.0,0,7.94741760244657,7.94741760244657,7.94741760244657,7.94741760244657,0,0.0,1.0
2005-11-25,31.0,31.0,30.9,30.9,1102,7.94741760244657,7.94741760244657,7.92178077147093,7.92178077147093,4298.50320052182,0.0,1.0
2005-11-28,31.371,31.8,31.371,31.79,1252,8.04253024536617,8.15251225025164,8.04253024536617,8.14994856715408,4883.59891747125,0.0,1.0
2005-11-29,32.25,32.25,32.0,32.0,2004,8.267877989642,8.267877989642,8.20378591220291,8.20378591220291,7816.87877844439,0.0,1.0
2005-11-30,32.25,32.25,32.25,32.25,0,8.267877989642,8.267877989642,8.267877989642,8.267877989642,0,0.0,1.0
2005-12-01,31.7,32.425,31.7,32.25,3105,8.16789434883702,8.35469950350285,8.16789434883702,8.30960860410076,12050.6578312946,0.16,1.0
2005-12-02,31.0,31.0,30.31,30.31,601,7.98753075122863,7.98753075122863,7.80974377644322,7.80974377644322,2332.51058183835,0.0,1.0
2005-12-05,32.0,32.0,31.95,31.95,200,8.24519303352633,8.24519303352633,8.23230991941145,8.23230991941145,776.209844205773,0.0,1.0
2005-12-06,32.05,32.05,32.0,32.0,351,8.25807614764122,8.25807614764122,8.24519303352633,8.24519303352633,1362.24827658113,0.0,1.0
2005-12-07,31.5,31.5,31.0,31.0,200,8.11636189237748,8.11636189237748,7.98753075122863,7.98753075122863,776.209844205773,0.0,1.0
2005-12-08,31.75,32.0,31.0,31.25,2554,8.18077746295191,8.24519303352633,7.98753075122863,8.05194632180306,9912.19971050772,0.0,1.0
2005-12-09,31.01,31.18,30.932,31.18,451,7.99010737405161,8.03390996204222,7.97000971603239,8.03390996204222,1750.35319868402,0.0,1.0
2005-12-12,31.25,32.0,31.25,32.0,1252,8.05194632180306,8.24519303352633,8.05194632180306,8.24519303352633,4859.07362472814,0.0,1.0
2005-12-13,31.75,31.75,31.75,31.75,150,8.18077746295191,8.18077746295191,8.18077746295191,8.18077746295191,582.15738315433,0.0,1.0
2005-12-14,31.75,31.75,31.75,31.75,0,8.18077746295191,8.18077746295191,8.18077746295191,8.18077746295191,0,0.0,1.0
2005-12-15,31.0,31.75,31.0,31.75,701,7.98753075122863,8.18077746295191,7.98753075122863,8.18077746295191,2720.61550394124,0.0,1.0
2005-12-16,31.5,31.5,31.0,31.0,851,8.11636189237748,8.11636189237748,7.98753075122863,7.98753075122863,3302.77288709557,0.0,1.0
2005-12-19,31.49,31.49,30.44,30.44,601,8.1137852695545,8.1137852695545,7.84323987314192,7.84323987314192,2332.51058183835,0.0,1.0
2005-12-20,31.5,31.5,30.19,31.5,2004,8.11636189237748,8.11636189237748,7.7788243025675,8.11636189237748,7777.62263894185,0.0,1.0
2005-12-21,31.6,33.0,31.6,31.75,3456,8.14212812060725,8.50285531582403,8.14212812060725,8.18077746295191,13412.9061078758,0.0,1.0
2005-12-22,30.67,31.198,30.55,31.198,1853,7.90250219807039,8.03854788312358,7.87158272419467,8.03854788312358,7191.58420656649,0.0,1.0
2005-12-23,31.0,31.0,31.0,31.0,1953,7.98753075122863,7.98753075122863,7.98753075122863,7.98753075122863,7579.68912866938,0.0,1.0
2005-12-27,33.3,33.43,31.99,31.99,8665,8.58015400051334,8.61365009721204,8.24261641070335,8.24261641070335,33629.2915002151,0.0,1.0
2005-12-28,33.75,33.75,33.49,33.49,2755,8.6961020275473,8.6961020275473,8.6291098341499,8.6291098341499,10692.2906039345,0.0,1.0
2005-12-29,33.75,33.8,33.29,33.75,2655,8.6961020275473,8.70898514166219,8.57757737769036,8.6961020275473,10304.1856818316,0.0,1.0
2005-12-30,33.2,33.75,33.2,33.75,751,8.55438777228357,8.6961020275473,8.55438777228357,8.6961020275473,2914.66796499268,0.0,1.0
2006-01-03,32.36,33.3,32.0,32.0,2655,8.3379514551535,8.58015400051334,8.24519303352633,8.24519303352633,10304.1856818316,0.0,1.0
2006-01-04,33.0,33.25,33.0,33.0,451,8.50285531582403,8.56727088639845,8.50285531582403,8.50285531582403,1750.35319868402,0.0,1.0
2006-01-05,33.05,34.0,33.05,33.96,1102,8.51573842993891,8.76051759812173,8.51573842993891,8.75021110682982,4276.91624157381,0.0,1.0
2006-01-06,33.34,33.34,32.26,32.44,2404,8.59046049180525,8.59046049180525,8.31218522692373,8.35856443773732,9330.04232735339,0.0,1.0
2006-01-09,32.7,33.0,32.7,33.0,301,8.42555663113472,8.50285531582403,8.42555663113472,8.50285531582403,1168.19581552969,0.0,1.0
2006-01-10,32.9,32.9,32.7,32.7,4308,8.47708908759426,8.47708908759426,8.42555663113472,8.42555663113472,16719.5600441924,0.0,1.0
2006-01-11,32.9,32.9,32.9,32.9,0,8.47708908759426,8.47708908759426,8.47708908759426,8.47708908759426,0,0.0,1.0
2006-01-12,32.5,32.5,32.5,32.5,451,8.37402417467518,8.37402417467518,8.37402417467518,8.37402417467518,1750.35319868402,0.0,1.0
2006-01-13,33.0,33.0,33.0,33.0,351,8.50285531582403,8.50285531582403,8.50285531582403,8.50285531582403,1362.24827658113,0.0,1.0
2006-01-17,33.116,33.6,32.14,32.14,1553,8.53274414057056,8.65745268520265,8.28126575304801,8.28126575304801,6027.26944025783,0.0,1.0
2006-01-18,33.12,33.12,33.12,33.12,0,8.53377478969975,8.53377478969975,8.53377478969975,8.53377478969975,0,0.0,1.0
2006-01-19,33.8,33.8,33.8,33.8,1402,8.70898514166219,8.70898514166219,8.70898514166219,8.70898514166219,5441.23100788247,0.0,1.0
2006-01-20,34.0,34.1,34.0,34.0,301,8.76051759812173,8.7862838263515,8.76051759812173,8.76051759812173,1168.19581552969,0.0,1.0
2006-01-23,33.0,33.25,33.0,33.25,2655,8.50285531582403,8.56727088639845,8.50285531582403,8.56727088639845,10304.1856818316,0.0,1.0
2006-01-24,33.95,33.95,31.08,32.84,1553,8.74763448400684,8.74763448400684,8.00814373381245,8.4616293506564,6027.26944025783,0.0,1.0
2006-01-25,31.0,31.92,31.0,31.92,351,7.98753075122863,8.22458005094252,7.98753075122863,8.22458005094252,1362.24827658113,0.0,1.0
2006-01-26,31.0,31.0,31.0,31.0,0,7.98753075122863,7.98753075122863,7.98753075122863,7.98753075122863,0,0.0,1.0
2006-01-27,34.0,34.0,32.5,33.24,902,8.76051759812173,8.76051759812173,8.37402417467518,8.56469426357548,3500.70639736804,0.0,1.0
2006-01-30,34.1,34.1,34.1,34.1,351,8.7862838263515,8.7862838263515,8.7862838263515,8.7862838263515,1362.24827658113,0.0,1.0
2006-01-31,34.1,34.1,34.1,34.1,0,8.7862838263515,8.7862838263515,8.7862838263515,8.7862838263515,0,0.0,1.0
2006-02-01,33.58,33.58,33.58,33.58,301,8.65229943955669,8.65229943955669,8.65229943955669,8.65229943955669,1168.19581552969,0.0,1.0
2006-02-02,33.95,33.95,33.95,33.95,50,8.74763448400684,8.74763448400684,8.74763448400684,8.74763448400684,194.052461051443,0.0,1.0
2006-02-03,34.18,34.18,34.18,34.18,200,8.80689680893531,8.80689680893531,8.80689680893531,8.80689680893531,776.209844205773,0.0,1.0
2006-02-06,34.0,34.2,34.0,34.2,751,8.76051759812173,8.81205005458127,8.76051759812173,8.81205005458127,2914.66796499268,0.0,1.0
2006-02-07,34.0,34.0,34.0,34.0,0,8.76051759812173,8.76051759812173,8.76051759812173,8.76051759812173,0,0.0,1.0
2006-02-08,34.01,34.01,34.0,34.0,351,8.7630942209447,8.7630942209447,8.76051759812173,8.76051759812173,1362.24827658113,0.0,1.0
2006-02-09,34.0799,34.9,34.0585,34.0875,4959,8.78110481447731,8.99241365218965,8.77559084163614,8.78306304782278,19246.1230870822,0.0,1.0
2006-02-10,34.05,34.05,34.05,34.05,351,8.77340071223661,8.77340071223661,8.77340071223661,8.77340071223661,1362.24827658113,0.0,1.0
2006-02-13,34.095,34.4,34.08,34.08,4558,8.78499551494001,8.86358251104081,8.78113058070554,8.78113058070554,17689.8223494496,0.0,1.0
2006-02-14,34.362,34.362,33.98,34.05,4207,8.85379134431349,8.85379134431349,8.75536435247577,8.77340071223661,16327.5740728684,0.0,1.0
2006-02-15,34.36,34.36,34.36,34.36,0,8.8532760197489,8.8532760197489,8.8532760197489,8.8532760197489,0,0.0,1.0
2006-02-16,34.11,34.43,34.1,34.43,1953,8.78886044917447,8.87131237950974,8.7862838263515,8.87131237950974,7579.68912866938,0.0,1.0
2006-02-17,34.4,34.4,34.16,34.16,1102,8.86358251104081,8.86358251104081,8.80174356328936,8.80174356328936,4276.91624157381,0.0,1.0
2006-02-21,34.32,34.4,34.0,34.4,1402,8.84296952845699,8.86358251104081,8.76051759812173,8.86358251104081,5441.23100788247,0.0,1.0
2006-02-22,34.0,34.69,34.0,34.69,451,8.76051759812173,8.93830457290714,8.76051759812173,8.93830457290714,1750.35319868402,0.0,1.0
2006-02-23,33.98,33.98,33.98,33.98,150,8.75536435247577,8.75536435247577,8.75536435247577,8.75536435247577,582.15738315433,0.0,1.0
2006-02-24,33.54,33.75,33.54,33.75,200,8.64199294826479,8.6961020275473,8.64199294826479,8.6961020275473,776.209844205773,0.0,1.0
2006-02-27,33.01,34.74,33.01,34.74,1302,8.50543193864701,8.95118768702202,8.50543193864701,8.95118768702202,5053.12608577958,0.0,1.0
2006-02-28,33.01,33.01,33.01,33.01,0,8.50543193864701,8.50543193864701,8.50543193864701,8.50543193864701,0,0.0,1.0
2006-03-01,33.01,33.01,33.0,33.0,351,8.54665790381464,8.54665790381464,8.54406879205947,8.54406879205947,1355.67728700462,0.16,1.0
2006-03-02,33.01,33.01,33.01,33.01,0,8.54665790381464,8.54665790381464,8.54665790381464,8.54665790381464,0,0.0,1.0
2006-03-03,32.63,32.63,32.63,32.63,50,8.4482716571182,8.4482716571182,8.4482716571182,8.4482716571182,193.11642265023,0.0,1.0
2006-03-06,32.02,34.9,31.84,34.1,3306,8.29033584005285,9.03600002554168,8.2437318284598,8.82887108512812,12768.8578656332,0.0,1.0
2006-03-07,32.02,32.02,32.02,32.02,0,8.29033584005285,8.29033584005285,8.29033584005285,8.29033584005285,0,0.0,1.0
2006-03-08,34.82,34.82,32.07,33.99,1402,9.01528713150032,9.01528713150032,8.3032813988287,8.80039085582125,5414.98449111246,0.0,1.0
2006-03-09,34.02,34.8,34.02,34.8,1302,8.80815819108676,9.01010890798998,8.80815819108676,9.01010890798998,5028.751645812,0.0,1.0
2006-03-10,34.1,34.25,34.1,34.1,351,8.82887108512812,8.86770776145566,8.82887108512812,8.82887108512812,1355.67728700462,0.0,1.0
2006-03-13,33.53,33.53,33.49,33.53,1252,8.68129171508345,8.68129171508345,8.67093526806278,8.68129171508345,4835.63522316177,0.0,1.0
2006-03-14,33.5,33.5,33.05,33.05,601,8.67352437981794,8.67352437981794,8.55701435083532,8.55701435083532,2321.25940025577,0.0,1.0
2006-03-15,33.5,33.6,33.5,33.5,1302,8.67352437981794,8.69941549736964,8.67352437981794,8.67352437981794,5028.751645812,0.0,1.0
2006-03-16,33.0338,33.0808,33.0338,33.0808,200,8.55281998979194,8.56498881504124,8.55281998979194,8.56498881504124,772.465690600922,0.0,1.0
2006-03-17,33.45,33.45,32.69,33.04,2655,8.6605788210421,8.6605788210421,8.46380632764921,8.55442523908015,10254.4820427272,0.0,1.0
2006-03-20,33.486,33.5,32.985,32.985,1853,8.66989962336071,8.67352437981794,8.54018512442671,8.54018512442671,7156.89462341754,0.0,1.0
2006-03-21,33.58,33.58,33.5,33.5,301,8.6942372738593,8.6942372738593,8.67352437981794,8.67352437981794,1162.56086435439,0.0,1.0
2006-03-22,33.58,33.58,33.57,33.58,351,8.6942372738593,8.6942372738593,8.69164816210413,8.6942372738593,1355.67728700462,0.0,1.0
2006-03-23,33.58,33.58,33.58,33.58,0,8.6942372738593,8.6942372738593,8.6942372738593,8.6942372738593,0,0.0,1.0
2006-03-24,34.49,34.49,33.57,33.57,301,8.92984644357973,8.92984644357973,8.69164816210413,8.69164816210413,1162.56086435439,0.0,1.0
2006-03-27,34.7,34.7,34.33,34.5,1252,8.98421779043829,8.98421779043829,8.88842065549701,8.9324355553349,4835.63522316177,0.0,1.0
2006-03-28,34.208,35.25,31.0,33.57,9767,8.85683349208395,9.12661893697261,8.02624644102556,8.69164816210413,37723.362000496,0.0,1.0
2006-03-29,34.4,34.4,34.4,34.4,50,8.9065444377832,8.9065444377832,8.9065444377832,8.9065444377832,193.11642265023,0.0,1.0
2006-03-30,34.499,34.73,34.22,34.73,1803,8.93217664415938,8.9919851257038,8.85994042619015,8.9919851257038,6963.77820076731,0.0,1.0
2006-03-31,35.69,35.69,33.75,33.75,3406,9.24053985420007,9.24053985420007,8.73825217369718,8.73825217369718,13155.0907109337,0.0,1.0
2006-04-03,37.74,37.74,36.0,36.0,4658,9.77130776400983,9.77130776400983,9.32080231861033,9.32080231861033,17990.7259340955,0.0,1.0
2006-04-04,37.5,37.5,37.04,37.5,1853,9.70916908188576,9.70916908188576,9.59006994114796,9.70916908188576,7156.89462341754,0.0,1.0
2006-04-05,37.75,37.75,37.75,37.75,50,9.773896875765,9.773896875765,9.773896875765,9.773896875765,193.11642265023,0.0,1.0
2006-04-06,38.358,38.358,37.68,38.0,3757,9.93131487047931,9.93131487047931,9.75577309347881,9.83862466964424,14510.7679979383,0.0,1.0
2006-04-07,37.25,38.5,37.0,37.4,2655,9.64444128800652,9.96808025740271,9.57971349412728,9.68327796433406,10254.4820427272,0.0,1.0
2006-04-10,36.35,36.57,36.0,36.0,1453,9.41142123004126,9.46838168865499,9.32080231861033,9.32080231861033,5611.9632422157,0.0,1.0
2006-04-11,36.61,36.61,36.61,36.61,150,9.47873813567567,9.47873813567567,9.47873813567567,9.47873813567567,579.349267950691,0.0,1.0
2006-04-12,36.74,36.74,36.61,36.74,200,9.51239658849287,9.51239658849287,9.47873813567567,9.51239658849287,772.465690600922,0.0,1.0
2006-04-13,36.515,36.71,36.515,36.515,451,9.45414157400156,9.50462925322737,9.45414157400156,9.45414157400156,1741.91013230508,0.0,1.0
2006-04-17,38.27,38.49,36.52,36.52,4107,9.90853068703381,9.96549114564754,9.45543612987914,9.45543612987914,15862.5829564899,0.0,1.0
2006-04-18,38.5,38.5,38.25,38.25,1653,9.96808025740271,9.96808025740271,9.90335246352347,9.90335246352347,6384.42893281662,0.0,1.0
2006-04-19,39.46,39.46,38.5,38.5,1302,10.216634985899,10.216634985899,9.96808025740271,9.96808025740271,5028.75164581199,0.0,1.0
2006-04-20,39.5,39.5,39.5,39.5,351,10.2269914329197,10.2269914329197,10.2269914329197,10.2269914329197,1355.67728700461,0.0,1.0
2006-04-21,41.0,41.34,39.5,39.5,5059,10.6153581961951,10.7033879958709,10.2269914329197,10.2269914329197,19539.5196437503,0.0,1.0
2006-04-24,43.8,45.49,41.5,41.5,5610,11.3403094876426,11.7778693742662,10.7448137839536,10.7448137839536,21667.6626213558,0.0,1.0
2006-04-25,43.95,44.91,40.91,40.91,5910,11.3791461639701,11.6277008924664,10.5920561903986,10.5920561903986,22826.3611572573,0.0,1.0
2006-04-26,44.81,44.99,44.4,44.48,2304,11.6018097749147,11.6484137865077,11.4956561929527,11.5163690869941,8898.80475572261,0.0,1.0
2006-04-27,44.87,45.23,44.74,45.23,5910,11.6173444454457,11.7105524686318,11.5836859926285,11.7105524686318,22826.3611572572,0.0,1.0
2006-04-28,44.89,45.0,44.82,44.87,2504,11.622522668956,11.6510028982629,11.6043988866699,11.6173444454457,9671.27044632358,0.0,1.0
2006-05-01,44.8,45.0,44.8,44.83,3606,11.5992206631595,11.6510028982629,11.5992206631595,11.606987998425,13927.5564015346,0.0,1.0
2006-05-02,44.5,44.79,43.65,44.75,4007,11.5215473105044,11.5966315514044,11.301472811315,11.5862751043837,15476.3501111895,0.0,1.0
2006-05-03,44.65,45.26,44.27,44.27,13223,11.560383986832,11.7183198038973,11.4619977401355,11.4619977401355,51071.5691340798,0.0,1.0
2006-05-04,45.98,45.99,44.16,44.16,3206,11.9047358502695,11.9073249620247,11.4335175108287,11.4335175108287,12382.6250203328,0.0,1.0
2006-05-05,47.72,47.72,45.93,45.99,1453,12.355241295669,12.355241295669,11.8917902914937,11.9073249620247,5611.96324221571,0.0,1.0
2006-05-08,47.73,55.0,46.72,47.19,18482,12.3578304074242,14.2401146534324,12.0963301201521,12.218018372645,71383.5544684311,0.0,1.0
2006-05-09,49.94,50.73,47.55,47.91,4107,12.9300241053167,13.1345639339751,12.3112263958311,12.4044344190172,15862.5829564899,0.0,1.0
2006-05-10,50.0,50.49,50.0,50.12,2304,12.9455587758477,13.072425251851,12.9455587758477,12.9766281169097,8898.8047557226,0.0,1.0
2006-05-11,50.5,50.66,49.02,49.02,1853,13.0750143636062,13.1164401516889,12.6918258238411,12.6918258238411,7156.89462341752,0.0,1.0
2006-05-12,49.812,50.73,49.812,50.51,1002,12.8968834748505,13.1345639339751,12.8968834748505,13.0776034753613,3870.05310991062,0.0,1.0
2006-05-15,50.73,50.75,49.25,49.9,4558,13.1345639339751,13.1397421574854,12.75137539421,12.919667658296,17604.4930887949,0.0,1.0
2006-05-16,50.17,51.66,48.3001,51.49,5810,12.9895736756856,13.3753513272058,12.5054356685864,13.3313364273679,22440.1283119567,0.0,1.0
2006-05-17,49.9,51.5,49.104,51.5,2755,12.919667658296,13.3339255391231,12.7135743625845,13.3339255391231,10640.7148880277,0.0,1.0
2006-05-18,50.49,50.71,48.92,50.71,10168,13.072425251851,13.1293857104647,12.6659347062894,13.1293857104647,39272.1557101508,0.0,1.0
2006-05-19,48.45,50.55,46.0,50.0,4007,12.5442464537964,13.087959922382,11.9099140737799,12.9455587758477,15476.3501111895,0.0,1.0
2006-05-22,48.38,49.4,47.48,47.48,1553,12.5261226715102,12.7902120705375,12.293102613545,12.293102613545,5998.19608751616,0.0,1.0
2006-05-23,50.0,50.0,49.99,50.0,6712,12.9455587758477,12.9455587758477,12.9429696640925,12.9455587758477,25923.9485765669,0.0,1.0
2006-05-24,50.0,50.0,49.77,50.0,6511,12.9455587758477,12.9455587758477,12.8860092054788,12.9455587758477,25147.620557513,0.0,1.0
2006-05-25,50.0,50.0,49.7501,50.0,2004,12.9455587758477,12.9455587758477,12.880856873086,12.9455587758477,7740.10621982122,0.0,1.0
2006-05-26,50.0,50.0,49.6,50.0,8515,12.9455587758477,12.9455587758477,12.8419943056409,12.9455587758477,32887.7267773342,0.0,1.0
2006-05-30,50.0,50.01,49.04,49.04,54045,12.9455587758477,12.9481478876028,12.6970040473514,12.6970040473514,208739.541242634,0.0,1.0
2006-05-31,50.0,50.0,49.8,50.0,4508,12.9455587758477,12.9455587758477,12.8937765407443,12.9455587758477,17411.3766661447,0.0,1.0
2006-06-01,49.64,50.0,49.06,50.0,1803,12.8937765407443,12.9872849926917,12.7431240348291,12.9872849926917,6941.40461618652,0.16,1.0
2006-06-02,50.0,50.0,49.0,49.87,3306,12.9872849926917,12.9872849926917,12.7275392928378,12.9535180517107,12727.8334226914,0.0,1.0
2006-06-05,49.99,50.0,49.82,50.0,8565,12.9846875356931,12.9872849926917,12.940530766718,12.9872849926917,32974.5593664103,0.0,1.0
2006-06-06,50.0,51.0,49.44,50.0,3857,12.9872849926917,13.2470306925455,12.8418274007735,12.9872849926917,14849.13899314,0.0,1.0
2006-06-07,49.51,53.0,45.84,49.6,11921,12.8600095997633,13.7665220922532,11.9067428812997,12.8833867127501,45894.8887573819,0.0,1.0
2006-06-08,52.35,53.0,49.99,49.99,1553,13.5976873873482,13.7665220922532,12.9846875356931,12.9846875356931,5978.92477478517,0.0,1.0
2006-06-09,49.98,50.0,48.89,48.89,1553,12.9820900786946,12.9872849926917,12.6989672658539,12.6989672658539,5978.92477478518,0.0,1.0
2006-06-12,49.5,50.25,49.5,50.1412,1102,12.8574121427648,13.0522214176551,12.8574121427648,13.023961085511,4242.61114089713,0.0,1.0
2006-06-13,49.25,49.5,47.4848,49.5,902,12.7924757178013,12.8574121427648,12.3339726084193,12.8574121427648,3472.62726777607,0.0,1.0
2006-06-14,49.5,49.5,49.02,49.5,1402,12.8574121427648,12.8574121427648,12.7327342068349,12.8574121427648,5397.58695057875,0.0,1.0
2006-06-15,49.45,49.45,49.0,49.0,1803,12.8444248577721,12.8444248577721,12.7275392928378,12.7275392928378,6941.40461618651,0.0,1.0
2006-06-16,48.87,49.4,48.87,49.3,5059,12.6937723518568,12.8314375727794,12.6937723518568,12.805463002794,19476.7420705978,0.0,1.0
2006-06-19,49.825,49.93,48.84,48.85,4207,12.9418294952172,12.9691027937019,12.6859799808612,12.6885774378598,16196.610771102,0.0,1.0
2006-06-20,51.01,51.38,49.2,49.2,8515,13.249628149544,13.34573405849,12.7794884328086,12.7794884328086,32782.0633981301,0.0,1.0
2006-06-21,51.25,51.5,50.1,51.0,4107,13.311967117509,13.3769035424724,13.0132595626771,13.2470306925455,15811.6188345413,0.0,1.0
2006-06-22,50.07,51.5,50.07,51.5,9467,13.0054671916814,13.3769035424724,13.0054671916814,13.3769035424724,36447.1866341864,0.0,1.0
2006-06-23,49.75,51.39,48.34,50.39,104733,12.9223485677282,13.3483315154885,12.5561071309343,13.0885858156347,403213.60491795,0.0,1.0
2006-06-26,51.84,51.84,49.54,49.54,14676,13.4652170804227,13.4652170804227,12.8678019707589,12.8678019707589,56501.4166096249,0.0,1.0
2006-06-27,52.4,52.49,50.98,51.84,67318,13.6106746723409,13.6340517853277,13.2418357785484,13.4652170804227,259168.871853823,0.0,1.0
2006-06-28,53.26,53.55,52.1,52.92,15126,13.8340559742152,13.9093822271728,13.5327509623847,13.7457424362649,58233.8803241471,0.0,1.0
2006-06-29,52.98,53.75,52.1,53.53,25244,13.7613271782561,13.9613313671435,13.5327509623847,13.9041873131757,97187.3644653426,0.0,1.0
2006-06-30,48.69,52.61,48.69,52.61,323466,12.6470181258831,13.6652212693102,12.6470181258831,13.6652212693102,1245318.01751492,0.0,1.0
2006-07-03,47.11,49.41,47.11,48.52,6862,12.2366199201141,12.8340350297779,12.2366199201141,12.602861356908,26418.1466867842,0.0,1.0
2006-07-05,41.26,46.95,40.81,46.8,30904,10.7171075759692,12.1950606081375,10.6002220110349,12.1560987531594,118977.908074669,0.0,1.0
2006-07-06,41.47,42.49,40.77,41.49,27398,10.7716541729385,11.0365947867894,10.5898321830408,10.7768490869355,105480.090778856,0.0,1.0
2006-07-07,41.08,41.65,40.91,41.305,13323,10.6703533499955,10.8184083989122,10.6261965810203,10.7287961324626,51292.4757079606,0.0,1.0
2006-07-10,41.48,43.0,40.87,40.9,13624,10.774251629937,11.1690650937148,10.6158067530262,10.6235991240218,52451.301437008,0.0,1.0
2006-07-11,43.69,43.7899,41.49,41.84,27047,11.348289626614,11.3742382220294,10.7768490869355,10.8677600818844,104128.769081529,0.0,1.0
2006-07-12,43.25,44.99,42.49,43.16,11470,11.2340015186783,11.685959036424,11.0365947867894,11.2106244056914,44158.5751234939,0.0,1.0
2006-07-13,41.64,43.98,41.64,41.79,5059,10.8158109419136,11.4236158795716,10.8158109419136,10.8547727968917,19476.7420705977,0.0,1.0
2006-07-14,41.75,42.04,41.26,41.64,2755,10.8443829688975,10.9197092218552,10.7171075759692,10.8158109419136,10606.5278522429,0.0,1.0
2006-07-17,41.66,41.9,41.54,41.63,1102,10.8210058559107,10.8833448238756,10.7898363719282,10.8132134849151,4242.61114089715,0.0,1.0
2006-07-18,41.96,42.4,41.62,41.94,3757,10.8989295658668,11.0132176738025,10.8106160279165,10.8937346518698,14464.1470565795,0.0,1.0
2006-07-19,42.99,42.99,41.75,42.41,4408,11.1664676367163,11.1664676367163,10.8443829688975,11.0158151308011,16970.4445635886,0.0,1.0
2006-07-20,43.26,43.8299,43.2,43.2,2655,11.2365989756768,11.3846280500235,11.2210142336856,11.2210142336856,10221.5359156824,0.0,1.0
2006-07-21,42.1,43.32,41.7,43.09,15427,10.9352939638464,11.2521837176681,10.8313956839049,11.1924422067017,59392.7060531944,0.0,1.0
2006-07-24,44.0,44.0,42.42,42.72,5510,11.4288107935687,11.4288107935687,11.0184125877996,11.0963362977558,21213.0557044857,0.0,1.0
2006-07-25,45.82,46.02,43.98,44.0,11821,11.9015479673026,11.9534971072734,11.4236158795716,11.4288107935687,45509.8968208216,0.0,1.0
2006-07-26,48.72,48.72,45.79,46.05,13474,12.6548104968788,12.6548104968788,11.893755596307,11.961289478269,51873.813532167,0.0,1.0
2006-07-27,49.63,49.65,47.69,48.75,21838,12.8911790837458,12.8963739977428,12.3872724260293,12.6626028678744,84074.5391060903,0.0,1.0
2006-07-28,49.85,49.85,49.1,49.1,4558,12.9483231377136,12.9483231377136,12.7535138628232,12.7535138628232,17547.9324684294,0.0,1.0
2006-07-31,50.01,50.18,49.58,50.18,3857,12.9898824496902,13.0340392186654,12.8781917987531,13.0340392186654,14849.13899314,0.0,1.0
2006-08-01,47.63,50.41,47.63,49.59,3206,12.3716876840381,13.0937807296317,12.3716876840381,12.8807892557516,12342.8414861309,0.0,1.0
2006-08-02,48.06,48.15,46.93,47.63,6311,12.4833783349752,12.5067554479621,12.1898656941404,12.3716876840381,24296.8411163357,0.0,1.0
2006-08-03,49.09,49.72,47.0,47.76,9116,12.7509164058247,12.9145561967326,12.2080478931302,12.4054546250191,35095.8649368587,0.0,1.0
2006-08-04,46.27,49.27,46.27,49.26,5209,12.0184335322369,12.7976706317984,12.0184335322369,12.7950731747998,20054.2299754385,0.0,1.0
2006-08-07,46.25,46.25,45.64,46.25,3757,12.0132386182398,12.0132386182398,11.854793741329,12.0132386182398,14464.1470565795,0.0,1.0
2006-08-08,44.94,46.75,44.94,46.055,4859,11.6729717514313,12.1431114681667,11.6729717514313,11.9625882067683,18706.7581974766,0.0,1.0
2006-08-09,44.64,45.89,44.64,44.89,9216,11.5950480414751,11.9197301662924,11.5950480414751,11.6599844664386,35480.8568734194,0.0,1.0
2006-08-10,45.62,45.87,44.42,44.85,2204,11.8495988273319,11.9145352522953,11.5379039875073,11.6495946384444,8485.22228179428,0.0,1.0
2006-08-11,46.35,46.95,46.02,46.17,1453,12.0392131882252,12.1950606081375,11.9534971072734,11.9924589622515,5593.93283822463,0.0,1.0
2006-08-14,46.53,47.09,46.53,47.09,902,12.0859674141989,12.231425006117,12.0859674141989,12.231425006117,3472.62726777606,0.0,1.0
2006-08-15,47.0,47.0,46.27,46.99,701,12.2080478931302,12.2080478931302,12.0184335322369,12.2054504361316,2698.79347528938,0.0,1.0
2006-08-16,47.0,47.0,46.34,46.34,200,12.2080478931302,12.2080478931302,12.0366157312266,12.0366157312266,769.983873121077,0.0,1.0
2006-08-17,47.62,47.62,46.36,46.74,851,12.3690902270395,12.3690902270395,12.0418106452237,12.1405140111682,3276.2813801302,0.0,1.0
2006-08-18,48.0,48.16,47.54,48.0,5760,12.467793592984,12.5093529049606,12.3483105710512,12.467793592984,22175.5355458871,0.0,1.0
2006-08-21,47.02,47.38,47.02,47.38,301,12.2132428071272,12.3067512590746,12.2132428071272,12.3067512590746,1158.82572904723,0.0,1.0
2006-08-22,47.02,47.64,47.02,47.38,701,12.2132428071272,12.3742851410366,12.2132428071272,12.3067512590746,2698.79347528939,0.0,1.0
2006-08-23,47.02,47.61,46.97,47.61,1102,12.2132428071272,12.366492770041,12.2002555221346,12.366492770041,4242.61114089716,0.0,1.0
2006-08-24,47.3,47.61,47.05,47.61,2404,12.2859716030863,12.366492770041,12.2210351781229,12.366492770041,9255.20615491539,0.0,1.0
2006-08-25,47.4,47.4,47.1,47.1,1102,12.3119461730717,12.3119461730717,12.2340224631156,12.2340224631156,4242.61114089715,0.0,1.0
2006-08-28,48.08,48.73,47.39,47.81,12171,12.4885732489723,12.6574079538773,12.3093487160732,12.4184419100118,46857.3685987833,0.0,1.0
2006-08-29,49.39,49.39,48.27,48.82,12522,12.8288401157808,12.8288401157808,12.5379249319445,12.6807850668641,48208.6902961109,0.0,1.0
2006-08-30,50.72,50.808,49.47,49.48,6511,13.215861208563,13.238790936212,12.8901548499135,12.8927605007827,24987.9984957793,0.16,1.0
2006-08-31,53.08,53.08,51.4,51.4,3757,13.8307948136933,13.8307948136933,13.3930454676684,13.3930454676684,14418.6623174079,0.0,1.0
2006-09-01,55.37,55.47,53.18,53.18,5209,14.4274888627393,14.4535453714312,13.8568513223853,13.8568513223853,19991.1663591635,0.0,1.0
2006-09-05,55.47,56.85,55.15,56.25,7263,14.4535453714312,14.8131251913803,14.370164543617,14.6567861392285,27874.0336468814,0.0,1.0
2006-09-06,54.6,55.47,54.52,55.47,2204,14.2268537458112,14.4535453714312,14.2060085388576,14.4535453714312,8458.53919285781,0.0,1.0
2006-09-07,52.71,54.81,52.64,54.505,4308,13.7343857315331,14.2815724140643,13.7161461754487,14.2021000625538,16533.2971156223,0.0,1.0
2006-09-08,53.69,54.632,53.69,54.23,4408,13.9897395167143,14.2351918285926,13.9897395167143,14.1304446636509,16917.0783857157,0.0,1.0
2006-09-11,53.51,54.4099,53.51,53.63,751,13.9428378010688,14.1773203227877,13.9428378010688,13.9741056114991,2882.19733840119,0.0,1.0
2006-09-12,52.47,54.1,52.399,54.0,3406,13.6718501106724,14.0965712023514,13.6533499895011,14.0705146936594,13071.5900593801,0.0,1.0
2006-09-13,53.25,53.25,52.255,52.78,1102,13.8750908784697,13.8750908784697,13.6158286169847,13.7526252876175,4229.26959642891,0.0,1.0
2006-09-14,53.89,53.89,52.25,52.71,3456,14.0418525340982,14.0418525340982,13.6145257915501,13.7343857315331,13263.4806944268,0.0,1.0
2006-09-15,54.96,55.27,54.29,54.29,17380,14.3206571771022,14.4014323540473,14.1460785688661,14.1460785688661,66701.1847422275,0.0,1.0
2006-09-18,34.64,36.7,33.35,36.65,2304,13.5389551468658,14.3441008628745,13.0347619557729,14.3245584911267,5894.88325607429,0.0,1.49999925000037
2006-09-19,35.86,36.12,34.14,34.96,8640,14.0157890175117,14.1174093506002,13.3435314293879,13.6640263260516,22105.8122102787,0.0,1.0
2006-09-20,35.67,36.77,35.6568,36.14,7213,13.9415280048701,14.3714601833214,13.9363688187287,14.1252262992993,18454.7712352709,0.0,1.0
2006-09-21,35.66,36.4,35.57,35.75,2780,13.9376195305206,14.2268466323878,13.9024432613746,13.9727957996666,7112.74976210354,0.0,1.0
2006-09-22,33.09,35.69,33.09,35.69,11796,12.9331416226844,13.9493449535692,12.9331416226844,13.9493449535692,30180.5741704221,0.0,1.0
2006-09-25,33.38,33.6,33.25,33.38,4733,13.0464873788216,13.1324738145118,12.9956772122773,13.0464873788216,12109.5843971352,0.0,1.0
2006-09-26,33.02,33.44,33.02,33.05,3982,12.9057823022375,13.0699382249189,12.9057823022375,12.9175077252862,10188.1185441354,0.0,1.0
2006-09-27,33.33,33.33,33.0,33.0,3306,13.0269450070738,13.0269450070738,12.8979653535384,12.8979653535384,8458.54342212744,0.0,1.0
2006-09-28,33.5,33.86,33.31,33.62,7889,13.0933890710162,13.2340941476003,13.0191280583747,13.1402907632109,20184.3463572788,0.0,1.0
2006-09-29,33.11,33.85,33.02,33.5,10068,12.9409585713835,13.2301856732507,12.9057823022375,13.0933890710162,25759.4117283664,0.0,1.0
2006-10-02,32.24,32.92,32.03,32.92,10894,12.6009213029721,12.8666975587419,12.5188433416314,12.8666975587419,27872.7683123582,0.0,1.0
2006-10-03,32.25,32.99,32.198,32.23,2554,12.6048297773216,12.8940568791888,12.5845057107039,12.5970128286225,6534.51902604765,0.0,1.0
2006-10-04,32.2,32.26,32.0201,32.04,2780,12.5852874055738,12.6087382516712,12.5149739520253,12.5227518159809,7112.74976210356,0.0,1.0
2006-10-05,32.2,32.32,32.03,32.03,3456,12.5852874055738,12.6321890977685,12.5188433416314,12.5188433416314,8842.32488411148,0.0,1.0
2006-10-06,31.33,31.75,31.33,31.75,5485,12.2452501371624,12.4094060598438,12.2452501371624,12.4094060598438,14033.608793215,0.0,1.0
2006-10-09,31.29,31.33,31.0,31.33,1202,12.2296162397641,12.2452501371624,12.116270483627,12.2452501371624,3075.36878203183,0.0,1.0
2006-10-10,31.66,31.66,31.04,31.04,1878,12.3742297906977,12.3742297906977,12.1319043810252,12.1319043810252,4804.94390403975,0.0,1.0
2006-10-11,31.1,31.55,31.1,31.342,4508,12.1553552271225,12.3312365728526,12.1553552271225,12.2499403063818,11533.9122041593,0.0,1.0
2006-10-12,32.63,32.9,31.14,31.37,3907,12.7533518026048,12.8588806100428,12.1709891245208,12.2608840345606,9996.22781314335,0.0,1.0
2006-10-13,33.65,33.71,33.0,33.0,5860,13.1520161862596,13.1754670323569,12.8979653535384,12.8979653535384,14993.0624481751,0.0,1.0
2006-10-16,34.03,34.06,33.8,33.8,12772,13.3005382115428,13.3122636345914,13.210643301503,13.210643301503,32677.712216398,0.0,1.0
2006-10-17,34.0,34.0,33.56,33.83,2104,13.2888127884941,13.2888127884941,13.1168399171136,13.2223687245516,5383.17464009564,0.0,1.0
2006-10-18,33.9,34.09,33.78,34.09,5860,13.2497280449985,13.3239890576401,13.2028263528038,13.3239890576401,14993.0624481751,0.0,1.0
2006-10-19,33.89,33.9,33.7,33.85,10368,13.245819570649,13.2497280449985,13.1715585580074,13.2301856732507,26526.9746523343,0.0,1.0
2006-10-20,34.0,34.15,33.91,34.15,4282,13.2888127884941,13.3474399037375,13.2536365193481,13.3474399037375,10955.6814681034,0.0,1.0
2006-10-23,34.12,34.12,33.46,33.505,2930,13.3357144806888,13.3357144806888,13.077755173618,13.095343308191,7496.53122408754,0.0,1.0
2006-10-24,34.0,34.0,33.3,33.5,2329,13.2888127884941,13.2888127884941,13.0152195840251,13.0933890710162,5958.84683307164,0.0,1.0
2006-10-25,34.06,34.27,33.8,34.13,6086,13.3122636345914,13.3943415959321,13.210643301503,13.3396229550383,15571.2931842311,0.0,1.0
2006-10-26,36.37,36.37,34.56,34.76,4658,14.2151212093391,14.2151212093391,13.5076873520693,13.5858568390604,11917.6936661433,0.0,1.0
2006-10-27,37.38,37.61,36.4,36.4,9241,14.6098771186444,14.6997720286842,14.2268466323878,14.2268466323878,23643.4966012946,0.0,1.0
2006-10-30,37.84,37.84,37.63,37.64,5560,14.789666938724,14.789666938724,14.7075889773833,14.7114974517329,14225.4995242071,0.0,1.0
2006-10-31,37.41,38.1,37.23,38.05,6386,14.6216025416931,14.8912872718125,14.551250003401,14.8717449000647,16338.856108199,0.0,1.0
2006-11-01,33.3,38.1,33.05,38.1,14651,13.0152195840251,14.8912872718125,12.9175077252862,14.8912872718125,37485.2146635177,0.0,1.0
2006-11-02,33.79,33.82,33.16,33.16,8114,13.2067348271534,13.2184602502021,12.9605009431313,12.9605009431313,20760.0185502547,0.0,1.0
2006-11-03,33.83,34.42,33.48,34.42,1803,13.2223687245516,13.4529687111755,13.0855721223171,13.4529687111755,4613.05317304774,0.0,1.0
2006-11-06,36.54,36.76,34.06,34.06,10218,14.2815652732816,14.3675517089719,13.3122636345914,13.3122636345914,26143.1931903504,0.0,1.0
2006-11-07,37.51,38.0,36.47,36.47,9241,14.6606872851886,14.8522025283169,14.2542059528347,14.2542059528347,23643.4966012946,0.0,1.0
2006-11-08,38.22,38.5,37.64,37.85,5109,14.9381889640072,15.0476262457948,14.7114974517329,14.7935754130736,13071.5965951752,0.0,1.0
2006-11-09,37.5,38.12,37.5,38.12,5409,14.6567788108391,14.8991042205116,14.6567788108391,14.8991042205116,13839.1595191432,0.0,1.0
2006-11-10,37.5,37.84,37.5,37.5,3982,14.6567788108391,14.789666938724,14.6567788108391,14.6567788108391,10188.1185441354,0.0,1.0
2006-11-13,37.8599,37.91,37.5,37.7899,7964,14.7974448026796,14.8170262591709,14.6567788108391,14.7700854822327,20376.2370882708,0.0,1.0
2006-11-14,38.44,38.62,37.92,38.0,9692,15.0241753996974,15.0945279379895,14.8209347335205,14.8522025283169,24797.3995303265,0.0,1.0
2006-11-15,39.45,39.5,37.86,37.86,7739,15.4189313090027,15.4384736807505,14.7974838874231,14.7974838874231,19800.5648952948,0.0,1.0
2006-11-16,38.92,39.45,38.92,39.17,19835,15.2117821684762,15.4189313090027,15.2117821684762,15.3094940272151,50748.7019896848,0.0,1.0
2006-11-17,39.0,39.14,38.53,38.69,9467,15.2430499632726,15.2977686041664,15.0593516688435,15.1218872584364,24221.7273373505,0.0,1.0
2006-11-20,39.0,39.05,38.81,39.05,977,15.2430499632726,15.2625923350204,15.1687889506311,15.2625923350204,2499.69658905582,0.0,1.0
2006-11-21,38.95,39.08,38.43,38.78,2479,15.2235075915249,15.2743177580691,15.0202669253479,15.1570635275824,6342.62829505563,0.0,1.0
2006-11-22,38.75,39.0,38.72,39.0,4808,15.1453381045337,15.2430499632726,15.133612681485,15.2430499632726,12301.4751281273,0.0,1.0
2006-11-24,38.7,38.7,38.64,38.64,376,15.1257957327859,15.1257957327859,15.1023448866886,15.1023448866886,962.012198039906,0.0,1.0
2006-11-27,38.96,42.4,38.43,38.45,118482,15.2274160658744,16.5719312421221,15.0202669253479,15.028083874047,303141.301191926,0.0,1.0
2006-11-28,38.62,38.7,38.46,38.62,1352,15.0945279379895,15.1257957327859,15.0319923483966,15.0945279379895,3459.15024401582,0.0,1.0
2006-11-29,38.78,38.99,38.54,38.77,2705,15.1570635275824,15.2391414889231,15.063260143193,15.1531550532328,6920.85903111154,0.0,1.0
2006-11-30,38.64,38.99,38.64,38.79,2329,15.1023448866886,15.2391414889231,15.1023448866886,15.1609720019319,5958.84683307164,0.0,1.0
2006-12-01,37.52,38.36,36.65,38.36,10443,14.7114974517329,15.0408593349806,14.3703726440834,15.0408593349806,26633.6830282254,0.12,1.0
2006-12-04,37.0,37.73,36.78,37.73,4282,14.5076067621033,14.7938379225448,14.4213453164908,14.7938379225448,10920.7536844644,0.0,1.0
2006-12-05,36.04,37.3,36.03,37.15,6011,14.1311931812487,14.6252360061204,14.1272722064482,14.5664213841118,15330.3714145996,0.0,1.0
2006-12-06,35.0,36.52,34.68,36.02,6687,13.7234118019896,14.319399971676,13.5979406083714,14.1233512316476,17054.4324820209,0.0,1.0
2006-12-07,33.9,35.07,32.88,35.0,17205,13.2921045739271,13.7508586255936,12.8921651442691,13.7234118019896,43879.394474827,0.0,1.0
2006-12-08,35.71,35.92,33.54,34.11,29151,14.00180101283,14.0841414836419,13.1509494811066,13.374445044739,74346.3079532509,0.0,1.0
2006-12-11,35.92,36.1,35.8,35.98,1803,14.0841414836419,14.1547190300522,14.0370897860351,14.1076673324453,4598.34630852155,0.0,1.0
2006-12-12,36.48,36.49,35.9,36.0,2329,14.3037160724738,14.3076370472743,14.0762995340408,14.1155092820465,5939.84944678128,0.0,1.0
2006-12-13,36.6,36.72,36.37,36.6,2104,14.3507677700806,14.3978194676874,14.2605853496675,14.3507677700806,5366.012553039,0.0,1.0
2006-12-14,37.19,38.11,36.72,36.96,18783,14.5821052833141,14.9428349649664,14.3978194676874,14.491922862901,47903.9038896064,0.0,1.0
2006-12-15,36.29,37.85,36.11,37.14,17956,14.229217551263,14.8408896201516,14.1586400048527,14.5625004093113,45794.734506829,0.0,1.0
2006-12-18,34.01,37.39,34.0,36.6,4959,13.3352352967333,14.6605247793255,13.3313143219328,14.3507677700806,12647.3651380801,0.0,1.0
2006-12-19,34.7,34.7,34.19,34.19,3757,13.6057825579726,13.6057825579726,13.4058128431436,13.4058128431436,9581.80093239901,0.0,1.0
2006-12-20,33.82,34.71,33.75,34.6,4508,13.2607367755225,13.6097035327731,13.2332899519186,13.5665728099669,11497.1409644011,0.0,1.0
2006-12-21,34.2885,34.29,33.93,34.16,3306,13.4444344449292,13.4450225911493,13.3038674983288,13.3940499187419,8431.57675872002,0.0,1.0
2006-12-22,34.56,34.65,33.65,34.35,1803,13.5508889107646,13.5861776839697,13.1940802039129,13.4685484399527,4598.34630852155,0.0,1.0
2006-12-26,36.25,36.77,34.93,34.93,4583,14.2135336520607,14.4174243416902,13.6959649783856,13.6959649783856,11688.4199289818,0.0,1.0
2006-12-27,36.98,37.68,36.98,37.1835,5785,14.4997648125022,14.774233048542,14.4997648125022,14.5795566496937,14753.9841346628,0.0,1.0
2006-12-28,37.24,37.25,36.77,37.0,4132,14.601710157317,14.6056311321175,14.4174243416902,14.5076067621033,10538.1957553028,0.0,1.0
2006-12-29,36.18,37.68,35.24,37.3,9767,14.1860868284567,14.774233048542,13.8175151972033,14.6252360061204,24909.6219608042,0.0,1.0
2007-01-03,34.23,37.89,34.22,36.37,16679,13.4214967423458,14.8565735193539,13.4175757675453,14.2605853496675,42537.8913365675,0.0,1.0
2007-01-04,34.54,34.97,33.75,34.11,2855,13.5430469611635,13.7116488775879,13.2332899519186,13.374445044739,7281.35258504104,0.0,1.0
2007-01-05,34.02,34.34,33.75,34.24,4583,13.3391562715339,13.4646274651521,13.2332899519186,13.4254177171464,11688.4199289818,0.0,1.0
2007-01-08,33.97,34.23,33.8,33.96,6386,13.3195513975311,13.4214967423458,13.2528948259214,13.3156304227305,16286.7662375033,0.0,1.0
2007-01-09,33.75,33.98,33.75,33.98,2705,13.2332899519186,13.3234723723316,13.2332899519186,13.3234723723316,6898.79465587951,0.0,1.0
2007-01-10,33.49,33.88,33.49,33.75,3381,13.1313446071038,13.284262624326,13.1313446071038,13.2332899519186,8622.85572330079,0.0,1.0
2007-01-11,33.46,33.76,33.29,33.76,3681,13.1195816827021,13.2372109267191,13.0529251110924,13.2372109267191,9387.97158162384,0.0,1.0
2007-01-12,34.16,34.16,33.73,33.73,4207,13.3940499187419,13.3940499187419,13.2254480023174,13.2254480023174,10729.4747198836,0.0,1.0
2007-01-16,33.78,34.25,33.66,33.95,6011,13.2450528763203,13.429338691947,13.1980011787134,13.3117094479299,15330.3714145995,0.0,1.0
2007-01-17,34.03,34.07,33.76,33.76,6987,13.3430772463345,13.3587611455368,13.2372109267191,13.2372109267191,17819.5483403439,0.0,1.0
2007-01-18,33.86,34.0,33.71,33.72,8866,13.2764206747248,13.3313143219328,13.2176060527163,13.2215270275169,22611.7239996406,0.0,1.0
2007-01-19,34.35,34.35,33.8,33.8,10293,13.4685484399527,13.4685484399527,13.2528948259214,13.2528948259214,26251.1250990639,0.0,1.0
2007-01-22,34.1,34.26,33.87,33.87,5935,13.3705240699385,13.4332596667476,13.2803416495254,13.2803416495254,15136.5420638243,0.0,1.0
2007-01-23,34.98,35.042,33.92,33.98,4358,13.7155698523885,13.739879896152,13.2999465235282,13.3234723723316,11114.5830352395,0.0,1.0
2007-01-24,35.05,35.62,35.0,35.48,12171,13.7430166759925,13.9665122396249,13.7234118019896,13.9116185924169,31040.7503721662,0.0,1.0
2007-01-25,34.95,35.26,34.7,35.165,3757,13.7038069279868,13.8253571468044,13.6057825579726,13.788107886199,9581.80093239902,0.0,1.0
2007-01-26,35.23,35.23,34.46,34.87,9166,13.8135942224027,13.8135942224027,13.5116791627589,13.6724391295822,23376.8398579637,0.0,1.0
2007-01-29,35.68,35.68,34.645,34.91,3757,13.9900380884283,13.9900380884283,13.5842171965694,13.6881230287845,9581.80093239902,0.0,1.0
2007-01-30,36.99,36.99,35.9,36.05,4959,14.5036857873027,14.5036857873027,14.0762995340408,14.1351141560493,12647.3651380801,0.0,1.0
2007-01-31,37.55,37.55,37.05,37.47,6687,14.7232603761346,14.7232603761346,14.5272116361062,14.69189257773,17054.4324820208,0.0,1.0
2007-02-01,37.04,37.55,37.04,37.55,2329,14.5232906613056,14.7232603761346,14.5232906613056,14.7232603761346,5939.84944678129,0.0,1.0
2007-02-02,36.51,36.94,36.42,36.54,5259,14.3154789968755,14.4840809132999,14.2801902236703,14.3272419212772,13412.4809964031,0.0,1.0
2007-02-05,35.64,36.55,35.26,36.3,12998,13.974354189226,14.3311628960777,13.8253571468044,14.2331385260635,33149.9197549435,0.0,1.0
2007-02-06,36.82,37.58,35.0,35.67,13449,14.4370292156931,14.7350233005363,13.7234118019896,13.9861171136277,34300.1439286224,0.0,1.0
2007-02-07,37.5,37.5,36.54,36.72,4959,14.7036555021317,14.7036555021317,14.3272419212772,14.3978194676874,12647.3651380801,0.0,1.0
2007-02-08,37.4,37.45,37.0,37.02,7062,14.6644457541261,14.6840506281289,14.5076067621033,14.5154487117045,18010.8273049246,0.0,1.0
2007-02-09,36.09,37.4,35.75,37.4,2479,14.1507980552516,14.6644457541261,14.0174849120323,14.6644457541261,6322.40737594282,0.0,1.0
2007-02-12,35.21,36.29,35.07,36.29,6687,13.8057522728016,14.229217551263,13.7508586255936,14.229217551263,17054.4324820208,0.0,1.0
2007-02-13,35.87,36.3,35.4,35.47,8790,14.0645366096391,14.2331385260635,13.8802507940124,13.9076976176163,22417.8946488654,0.0,1.0
2007-02-14,34.87,36.0166,34.87,35.72,1878,13.6724391295822,14.1220181002154,13.6724391295822,14.0057219876306,4789.62527310232,0.0,1.0
2007-02-15,33.78,34.84,33.76,34.78,5184,13.2450528763203,13.6606762051805,13.2372109267191,13.6371503563771,13221.2020318223,0.0,1.0
2007-02-16,33.59,33.86,33.51,33.86,9316,13.1705543551095,13.2764206747248,13.1391865567049,13.2764206747248,23759.3977871251,0.0,1.0
2007-02-20,33.95,33.95,33.24,33.675,2705,13.3117094479299,13.3117094479299,13.0333202370896,13.2038826409143,6898.79465587954,0.0,1.0
2007-02-21,34.51,34.66,33.9,33.9,2329,13.5312840367618,13.5900986587703,13.2921045739271,13.2921045739271,5939.84944678128,0.0,1.0
2007-02-22,35.15,35.32,34.55,34.73,7288,13.7822264239982,13.8488829956078,13.546967935964,13.6175454823743,18587.2145848613,0.0,1.0
2007-02-23,36.03,36.5,35.1,35.1,6612,14.1272722064482,14.3115580220749,13.7626215499953,13.7626215499953,16863.15351744,0.0,1.0
2007-02-26,33.68,35.91,33.08,35.91,5409,13.2058431283146,14.0802205088414,12.9705846402805,14.0802205088414,13795.0389255646,0.0,1.0
2007-02-27,33.62,34.06,33.53,33.65,24192,13.1823172795112,13.3548401707362,13.1470285063061,13.1940802039129,61698.9428151708,0.0,1.0
2007-02-28,33.72,33.88,33.36,33.42,12697,13.2215270275169,13.284262624326,13.0803719346964,13.1038977834998,32382.2535104259,0.0,1.0
2007-03-01,34.3,35.36,33.81,35.35,9617,13.4959952635566,13.913072668203,13.3031953312201,13.9091379757063,24441.5542209572,0.12,1.0
2007-03-02,34.77,34.77,33.6,34.17,20436,13.6809258108998,13.6809258108998,13.2205667887902,13.4448442611,51937.9850327005,0.0,1.0
2007-03-05,35.13,35.13,34.18,34.24,7739,13.8225747407797,13.8225747407797,13.4487789535967,13.4723871085767,19668.6272346873,0.0,1.0
2007-03-06,38.09,38.95,35.1,35.16,46506,14.9872437197922,15.3256272745053,13.8107706632898,13.8343788182697,118194.75102421,0.0,1.0
2007-03-07,36.66,37.7,36.08,37.7,8415,14.4245826927693,14.8337907124223,14.1963705279628,14.8337907124223,21386.6776301709,0.0,1.0
2007-03-08,35.68,37.43,35.65,37.03,6161,14.0389828280962,14.7275540150124,14.0271787506063,14.5701663151459,15658.14864878,0.0,1.0
2007-03-09,35.88,36.09,35.56,36.09,5259,14.1176766780295,14.2003052204595,13.9917665181363,14.2003052204595,13365.7204583564,0.0,1.0
2007-03-12,36.39,37.39,36.36,37.39,2329,14.3183459953594,14.7118152450257,14.3065419178694,14.7118152450257,5919.14108148164,0.0,1.0
2007-03-13,33.76,35.73,33.14,35.68,12171,13.2835218687368,14.0586562905796,13.0395709339437,14.0389828280962,30932.5316027107,0.0,1.0
2007-03-14,33.24,33.94,32.55,33.69,9542,13.0789178589103,13.3543463336768,12.8074240766405,13.2559790212602,24250.9421208664,0.0,1.0
2007-03-15,33.75,34.66,33.36,33.36,2254,13.2795871762401,13.6376441934365,13.1261341688703,13.1261341688703,5728.52898139102,0.0,1.0
2007-03-16,32.42,33.83,32.27,33.83,31781,12.7562730741839,13.3110647162135,12.6972526867339,13.3110647162135,80771.2420397458,0.0,1.0
2007-03-19,33.14,33.64,32.78,32.78,5860,13.0395709339437,13.2363055587768,12.8979220040638,12.8979220040638,14893.1587537494,0.0,1.0
2007-03-20,34.55,34.89,33.835,33.835,12998,13.5943625759732,13.7281421208598,13.3130320624618,13.3130320624618,33034.3476930437,0.0,1.0
2007-03-21,36.7,36.84,34.98,34.98,5635,14.4403214627559,14.4954071577092,13.7635543533298,13.7635543533298,14321.3224534776,0.0,1.0
2007-03-22,36.47,36.95,35.87,36.95,4959,14.3498235353327,14.5386887751725,14.1137419855329,14.5386887751725,12603.2720579938,0.0,1.0
2007-03-23,35.65,36.3,35.01,35.01,5109,14.0271787506063,14.2829337628894,13.7753584308198,13.7753584308198,12984.496258175,0.0,1.0
2007-03-26,36.0,36.0,35.57,35.59,1352,14.1648929879895,14.1648929879895,13.9957012106329,14.0035705956263,3436.10079096745,0.0,1.0
2007-03-27,35.6,36.38,35.57,35.82,7814,14.0075052881229,14.3144113028627,13.9957012106329,14.0940685230495,19859.2393347779,0.0,1.0
2007-03-28,34.23,35.43,34.21,35.43,3005,13.46845241608,13.9406155156797,13.4605830310867,13.9406155156797,7637.19147696538,0.0,1.0
2007-03-29,34.24,36.384,32.61,34.52,5184,13.4723871085767,14.3159851798614,12.8310322316205,13.5825584984833,13175.1083582657,0.0,1.0
2007-03-30,33.76,34.24,33.05,34.24,10293,13.2835218687368,13.4723871085767,13.0041587014737,13.4723871085767,26159.6046164408,0.0,1.0
2007-04-02,33.52,34.24,33.52,33.98,4583,13.1890892488169,13.4723871085767,13.1890892488169,13.3700851036634,11647.6700628726,0.0,1.0
2007-04-03,33.83,34.24,33.54,33.59,3156,13.3110647162135,13.4723871085767,13.1969586338102,13.2166320962935,8020.95717181453,0.0,1.0
2007-04-04,33.85,34.23,33.515,33.75,12096,13.3189341012068,13.46845241608,13.1871219025685,13.2795871762401,30741.91950262,0.0,1.0
2007-04-05,35.15,35.52,34.06,34.06,8114,13.8304441257731,13.9760277481496,13.4015626436367,13.4015626436367,20621.6877351404,0.0,1.0
2007-04-09,35.27,35.47,35.12,35.47,2479,13.877660435733,13.9563542856663,13.8186400482831,13.9563542856663,6300.36528166297,0.0,1.0
2007-04-10,35.2,35.68,35.04,35.68,1953,13.8501175882564,14.0389828280962,13.7871625083098,14.0389828280962,4963.53908636053,0.0,1.0
2007-04-11,35.0,35.4,34.61,35.4,3907,13.7714237383231,13.9288114381897,13.6179707309532,13.9288114381897,9929.61966738894,0.0,1.0
2007-04-12,35.73,35.73,34.64,34.64,4508,14.0586562905796,14.0586562905796,13.6297748084432,13.6297748084432,11457.057962782,0.0,1.0
2007-04-13,36.23,36.25,35.56,35.56,2780,14.2553909154128,14.2632603004061,13.9917665181363,13.9917665181363,7065.35517669341,0.0,1.0
2007-04-16,37.26,37.26,35.51,35.51,4358,14.6606642425691,14.6606642425691,13.972093055653,13.972093055653,11075.8337626007,0.0,1.0
2007-04-17,37.5,37.78,37.04,37.22,27273,14.755096862489,14.8652682523956,14.5741010076425,14.6449254725825,69314.1840769642,0.0,1.0
2007-04-18,36.6,37.37,36.6,37.08,3381,14.4009745377893,14.7039458600324,14.4009745377893,14.5898397776292,8592.79347208651,0.0,1.0
2007-04-19,35.86,36.3,35.55,36.3,4658,14.1098072930362,14.2829337628894,13.9878318256396,14.2829337628894,11838.2821629633,0.0,1.0
2007-04-20,35.69,36.55,35.49,36.44,6461,14.0429175205929,14.381301075306,13.9642236706596,14.3380194578427,16420.5970491426,0.0,1.0
2007-04-23,36.18,36.36,35.02,35.69,7739,14.2357174529294,14.3065419178694,13.7792931233164,14.0429175205929,19668.6272346873,0.0,1.0
2007-04-24,35.7,35.89,35.7,35.76,3381,14.0468522130896,14.1216113705262,14.0468522130896,14.0704603680696,8592.79347208649,0.0,1.0
2007-04-25,35.64,36.07,35.52,36.03,3080,14.0232440581096,14.1924358354661,13.9760277481496,14.1766970654795,7827.80357705603,0.0,1.0
2007-04-26,35.13,35.57,35.0401,35.57,9617,13.8225747407797,13.9957012106329,13.7872018552347,13.9957012106329,24441.5542209572,0.0,1.0
2007-04-27,34.56,35.88,34.53,35.35,5635,13.5982972684699,14.1176766780295,13.5864931909799,13.9091379757063,14321.3224534775,0.0,1.0
2007-04-30,32.78,35.27,32.78,35.13,10143,12.8979220040638,13.877660435733,12.8979220040638,13.8225747407797,25778.3804162594,0.0,1.0
2007-05-01,33.67,33.86,32.4,32.74,23967,13.2481096362668,13.3228687937034,12.7484036891905,12.8821832340771,60912.0027049683,0.0,1.0
2007-05-02,34.55,34.63,32.73,32.73,7663,13.5943625759732,13.6258401159466,12.8782485415804,12.8782485415804,19475.4736399288,0.0,1.0
2007-05-03,34.43,35.45,34.2,34.61,5860,13.5471462660133,13.948484900673,13.45664833859,13.6179707309532,14893.1587537494,0.0,1.0
2007-05-04,34.35,34.72,33.91,34.37,4658,13.51566872604,13.6612523484165,13.3425422561868,13.5235381110333,11838.2821629633,0.0,1.0
2007-05-07,34.09,34.34,33.97,34.01,4508,13.4133667211267,13.5117340335433,13.3661504111667,13.3818891811534,11457.057962782,0.0,1.0
2007-05-08,33.55,33.55,32.5,32.5,5560,13.2008933263069,13.2008933263069,12.7877506141572,12.7877506141572,14130.7103533868,0.0,1.0
2007-05-09,33.286,33.48,33.1,33.19,5409,13.0970174443949,13.1733504788302,13.023832163957,13.059244396427,13746.9446585377,0.0,1.0
2007-05-10,32.27,33.11,32.09,33.11,10218,12.6972526867339,13.0277668564537,12.626428221794,13.0277668564537,25968.9925163502,0.0,1.0
2007-05-11,32.99,32.99,32.07,32.2,8490,12.9805505464937,12.9805505464937,12.6185588368006,12.6697098392573,21577.2897302616,0.0,1.0
2007-05-14,32.6,33.25,32.15,32.96,6386,12.8270975391238,13.082852551407,12.6500363767739,12.9687464690037,16229.9849490519,0.0,1.0
2007-05-15,32.41,33.9,32.11,33.9,13599,12.7523383816872,13.3386075636901,12.6342976067873,13.3386075636901,34561.7859884367,0.0,1.0
2007-05-16,32.37,32.45,31.11,32.45,20736,12.7365996117005,12.7680771516739,12.2408283571209,12.7680771516739,52700.4334330631,0.0,1.0
2007-05-17,32.11,32.35,31.85,32.35,17956,12.6342976067873,12.7287302267072,12.531995601874,12.7287302267072,45635.0782563695,0.0,1.0
2007-05-18,32.51,32.54,32.01,32.26,21563,12.7916853066538,12.8034893841438,12.5949506818207,12.6933179942372,54802.249523396,0.0,1.0
2007-05-21,33.0,33.0,32.11,32.11,2930,12.9844852389904,12.9844852389904,12.6342976067873,12.6342976067873,7446.57937687471,0.0,1.0
2007-05-22,33.0399,33.55,32.77,33.0,8715,13.0001846620521,13.2008933263069,12.8939873115671,12.9844852389904,22149.1260305335,0.0,1.0
2007-05-23,33.16,33.75,32.57,33.15,7814,13.047440318937,13.2795871762401,12.8152934616338,13.0435056264403,19859.2393347778,0.0,1.0
2007-05-24,33.05,33.73,32.75,33.25,13373,13.0041587014737,13.2717177912468,12.8861179265738,13.082852551407,33987.4081934968,0.0,1.0
2007-05-25,32.7,33.05,32.51,32.69,6461,12.8664444640905,13.0041587014737,12.7916853066538,12.8625097715938,16420.5970491425,0.0,1.0
2007-05-29,32.84,33.24,32.23,32.9,15101,12.9215301590437,13.0789178589103,12.6815139167473,12.9451383140237,38379.1109795856,0.0,1.0
2007-05-30,32.97,33.16,32.46,32.525,3681,12.9726811615004,13.047440318937,12.7720118441705,12.7975873453988,9355.24187244909,0.0,1.0
2007-05-31,33.2,33.2,32.81,33.15,2479,13.0631790889236,13.0631790889236,12.9097260815538,13.0435056264403,6300.36528166297,0.0,1.0
2007-06-01,32.63,33.89,32.6,33.42,8640,12.8861179265738,13.3837124281822,12.8742704384402,13.1981017807568,21878.0552534458,0.12,1.0
2007-06-04,32.8,32.95,32.33,32.95,9467,12.9532536926638,13.0124911333315,12.7676430452384,13.0124911333315,23972.1700329134,0.0,1.0
2007-06-05,32.61,32.65,32.08,32.5,10068,12.8782196011514,12.8940162519961,12.668913977459,12.8347788113285,25494.0116078348,0.0,1.0
2007-06-06,32.58,32.58,32.15,32.36,7513,12.8663721130179,12.8663721130179,12.6965581164372,12.779490533372,19024.2857776781,0.0,1.0
2007-06-07,32.39,32.75,32.2,32.36,17506,12.7913380215055,12.9335078791079,12.7163039299931,12.779490533372,44328.3837114378,0.0,1.0
2007-06-08,32.45,32.72,32.22,32.5,7964,12.8150329977726,12.9216603909744,12.7242022554155,12.8347788113285,20166.3000044493,0.0,1.0
2007-06-11,32.65,32.85,32.21,32.21,9166,12.8940162519961,12.9729995062197,12.7202530927043,12.7202530927043,23209.9831542923,0.0,1.0
2007-06-12,33.08,33.4199,32.39,32.4,17806,13.0638302485768,13.1980622891297,12.7913380215055,12.7952871842167,45088.038407738,0.0,1.0
2007-06-13,32.85,33.3,32.68,33.3,2855,12.9729995062197,13.1507118282227,12.9058637401297,13.1507118282227,7229.38052645692,0.0,1.0
2007-06-14,32.77,33.35,32.58,32.99,4959,12.9414062045303,13.1704576417786,12.8663721130179,13.0282877841762,12557.0921298423,0.0,1.0
2007-06-15,32.67,33.52,32.52,33.52,29226,12.9019145774185,13.2375934078686,12.8426771367508,13.2375934078686,74005.5605135657,0.0,1.0
2007-06-18,32.84,33.01,32.4,33.01,7213,12.9690503435085,13.0361861095985,12.7952871842167,13.0361861095985,18264.6310813779,0.0,1.0
2007-06-19,35.49,35.5,32.78,32.9,32682,14.0155784619707,14.0195276246818,12.9453553672414,12.9927453197756,82756.782614944,0.0,1.0
2007-06-20,34.12,36.18,34.12,35.05,7964,13.4745431705393,14.288070689042,13.4745431705393,13.8418153026788,20166.3000044494,0.0,1.0
2007-06-21,33.2,33.59,32.65,33.59,22765,13.1112202011109,13.2652375468469,12.8940162519961,13.2652375468469,57645.1305375805,0.0,1.0
2007-06-22,33.0,33.4,32.65,33.01,28475,13.0322369468874,13.1902034553345,12.8940162519961,13.0361861095985,72103.891590494,0.0,1.0
2007-06-25,35.04,35.7,32.65,32.77,23441,13.8378661399677,14.0985108789054,12.8940162519961,12.9414062045303,59356.8857865767,0.0,1.0
2007-06-26,35.47,35.81,35.08,35.36,20736,14.0076801365483,14.1419516687284,13.8536627908124,13.9642393467254,52507.3326082701,0.0,1.0
2007-06-27,36.1,36.1,34.13,35.15,10744,14.2564773873525,14.2564773873525,13.4784923332505,13.8813069297906,27205.7668568313,0.0,1.0
2007-06-28,36.95,36.95,35.67,36.0,10894,14.5921562178027,14.5921562178027,14.0866633907719,14.2169857602407,27585.5942049813,0.0,1.0
2007-06-29,36.26,37.49,35.85,37.23,47258,14.3196639907314,14.8054110042063,14.1577483195731,14.7027327737156,119665.87212585,0.0,1.0
2007-07-02,35.56,36.57,35.55,36.57,7889,14.0432226009489,14.4420880347779,14.0392734382377,14.4420880347779,19976.3863303744,0.0,1.0
2007-07-03,36.27,36.41,35.05,36.15,28625,14.3236131534426,14.378901431399,13.8418153026788,14.2762232009084,72483.7189386442,0.0,1.0
2007-07-05,35.65,36.23,34.74,36.23,28775,14.0787650653495,14.3078165025978,13.7193912586323,14.3078165025978,72863.5462867946,0.0,1.0
2007-07-06,35.41,35.75,34.55,35.29,40947,13.9839851602812,14.1182566924613,13.6443571671199,13.9365952077471,103685.269498015,0.0,1.0
2007-07-09,35.09,35.34,34.86,35.2,7288,13.8576119535236,13.956341021303,13.7667812111665,13.9010527433465,18454.5447554529,0.0,1.0
2007-07-10,34.62,35.5,34.35,35.0,26146,13.6720013060982,14.0195276246818,13.5653739128964,13.822069489123,66206.4389648836,0.0,1.0
2007-07-11,34.84,35.0,34.23,34.95,31781,13.7588828857441,13.822069489123,13.5179839603622,13.8023236755671,80475.2863437226,0.0,1.0
2007-07-12,34.84,35.16,34.55,34.9,27047,13.7588828857441,13.8852560925018,13.6443571671199,13.7825778620112,68487.9352361053,0.0,1.0
2007-07-13,34.77,34.99,34.4,34.99,6837,13.7312387467659,13.8181203264118,13.5851197264523,13.8181203264118,17312.5305286816,0.0,1.0
2007-07-16,34.52,35.13,34.25,34.8,6762,13.6325096789864,13.8734086043683,13.5258822857846,13.7430862348994,17122.6168546066,0.0,1.0
2007-07-17,34.85,35.32,34.216,34.52,15702,13.7628320484553,13.9484426958806,13.5124551325666,13.6325096789864,39760.3268043526,0.0,1.0
2007-07-18,35.88,36.03,34.8,36.03,33959,14.1695958077066,14.2288332483743,13.7430862348994,14.2288332483743,85990.3794388621,0.0,1.0
2007-07-19,37.66,37.98,35.93,36.42,39219,14.8725467702963,14.998919977054,14.1893416212625,14.3828505941102,99309.6584473255,0.0,1.0
2007-07-20,36.81,37.66,36.61,37.58,23366,14.5368679398462,14.8725467702963,14.4578846856226,14.8409534686069,59166.9721125017,0.0,1.0
2007-07-23,35.86,36.88,35.58,36.88,10443,14.1616974822843,14.5645120788244,14.0511209263713,14.5645120788244,26443.57997821,0.0,1.0
2007-07-24,34.22,36.159,34.0,35.34,28550,13.5140347976511,14.2797774473485,13.4271532180052,13.956341021303,72293.8052645692,0.0,1.0
2007-07-25,34.85,35.11,34.15,34.95,18633,13.7628320484553,13.8655102789459,13.4863906586728,13.8023236755671,47182.1531872056,0.0,1.0
2007-07-26,35.02,35.99,34.3,35.2,24793,13.8299678145453,14.2130365975296,13.5456280993405,13.9010527433465,62780.3962845698,0.0,1.0
2007-07-27,33.55,34.6,33.3,34.6,26521,13.2494408960021,13.6641029806758,13.1507118282227,13.6641029806758,67156.0073352592,0.0,1.0
2007-07-30,33.72,33.72,32.632,33.4,12397,13.3165766620922,13.3165766620922,12.886907759116,13.1902034553345,31391.4642334453,0.0,1.0
2007-07-31,33.41,34.7,33.41,33.86,13599,13.1941526180456,13.7035946077876,13.1941526180456,13.3718649400487,34435.1473832883,0.0,1.0
2007-08-01,33.4,33.68,32.77,33.18,9391,13.1902034553345,13.3007800112475,12.9414062045303,13.1033218756886,23779.7241765173,0.0,1.0
2007-08-02,33.74,34.45,33.47,33.47,8866,13.3244749875145,13.6048655400082,13.2178475943127,13.2178475943127,22450.328457992,0.0,1.0
2007-08-03,32.59,33.97,32.5,33.775,14200,12.8703212757291,13.4153057298716,12.8347788113285,13.3382970570036,35956.9889582095,0.0,1.0
2007-08-06,33.99,34.26,31.79,32.68,13449,13.423204055294,13.5298314484958,12.5543882588348,12.9058637401297,34055.320035138,0.0,1.0
2007-08-07,34.35,34.84,33.05,33.73,17205,13.5653739128964,13.7588828857441,13.0519827604432,13.3205258248033,43566.1968328166,0.0,1.0
2007-08-08,35.55,36.39,33.46,34.7,24869,14.0392734382377,14.3710031059767,13.2138984316015,13.7035946077876,62972.842140966,0.0,1.0
2007-08-09,33.25,36.0,32.4,35.315,13223,13.1309660146668,14.2169857602407,12.7952871842167,13.9464681145251,33483.046830592,0.0,1.0
2007-08-10,33.43,34.95,32.62,32.88,32081,13.202050943468,13.8023236755671,12.8821687638626,12.9848469943532,81234.9410400228,0.0,1.0
2007-08-13,35.05,36.55,33.16,33.815,21788,13.8418153026788,14.4341897093555,13.0954235502662,13.3540937078484,55171.1884099629,0.0,1.0
2007-08-14,34.67,35.78,34.67,34.83,5485,13.6917471196541,14.1301041805948,13.6917471196541,13.7549337230329,13889.0200306887,0.0,1.0
2007-08-15,35.25,36.28,34.2,34.2,9166,13.9207985569024,14.3275623161537,13.5061364722287,13.5061364722287,23209.9831542922,0.0,1.0
2007-08-16,36.25,37.0,34.246,35.385,25019,14.3157148280202,14.6119020313585,13.5243026207001,13.9741122535033,63352.6694891159,0.0,1.0
2007-08-17,37.84,38.25,36.56,37.0,31931,14.9436316990975,15.1055473702558,14.4381388720667,14.6119020313585,80855.1136918726,0.0,1.0
2007-08-20,36.25,37.89,35.23,37.87,19534,14.3157148280202,14.9633775126534,13.91290023148,14.955479187231,49463.6494584272,0.0,1.0
2007-08-21,36.23,36.54,35.52,36.54,6762,14.3078165025978,14.4302405466444,14.0274259501042,14.4302405466444,17122.6168546066,0.0,1.0
2007-08-22,36.85,36.96,36.38,36.66,6386,14.5526645906909,14.5961053805138,14.3670539432655,14.4776304991785,16170.5163019103,0.0,1.0
2007-08-23,35.88,36.92,35.311,36.75,4132,14.1695958077066,14.5803087296691,13.9448884494406,14.5131729635791,10462.9773503748,0.0,1.0
2007-08-24,35.46,35.78,35.05,35.05,5034,14.0037309738371,14.1301041805948,13.8418153026788,13.8418153026788,12747.0058039174,0.0,1.0
2007-08-27,34.75,35.99,34.75,35.34,3456,13.7233404213435,14.2130365975296,13.7233404213435,13.956341021303,8751.22210137834,0.0,1.0
2007-08-28,33.58,34.89,33.45,34.71,8114,13.2612883841357,13.7786286993,13.2099492688904,13.7075437704988,20546.1273525995,0.0,1.0
2007-08-29,34.4,34.4,33.37,33.7,5109,13.5851197264523,13.5851197264523,13.1783559672009,13.3086783366698,12936.9194779924,0.0,1.0
2007-08-30,34.17,34.33,33.59,33.96,4808,13.4942889840952,13.557475587474,13.2652375468469,13.4113565671604,12174.7325993712,0.0,1.0
2007-08-31,33.81,34.74,33.66,34.74,4508,13.3995090790269,13.7680847502335,13.3400613901226,13.7680847502335,11374.7062747667,0.12,1.0
2007-09-04,33.99,34.45,33.66,34.45,6912,13.4708463057121,13.6531525516852,13.3400613901226,13.6531525516852,17440.5434275037,0.0,1.0
2007-09-05,33.48,33.91,33.33,33.88,5109,13.2687241634375,13.4391408716298,13.2092764745332,13.4272513338489,12891.1655629509,0.0,1.0
2007-09-06,33.62,33.7199,33.13,33.5,1803,13.3242086730815,13.3638008338917,13.1300128893275,13.276650521958,4549.37786455284,0.0,1.0
2007-09-07,32.9,33.15,32.75,33.13,19159,13.0388597663409,13.137939247848,12.9794120774366,13.1300128893275,48342.5016677582,0.0,1.0
2007-09-10,32.92,33.2,32.84,33.01,4508,13.0467861248615,13.1577551441495,13.0150806907792,13.082454738204,11374.7062747666,0.0,1.0
2007-09-11,33.28,33.75,32.9,32.9,5034,13.1894605782317,13.3757300034652,13.0388597663409,13.0388597663409,12701.9235552741,0.0,1.0
2007-09-12,33.37,33.45,33.0,33.04,3832,13.2251291915743,13.2568346256566,13.0784915589437,13.0943442759849,9669.00497890547,0.0,1.0
2007-09-13,33.6,33.9,33.03,33.6,3156,13.3162823145609,13.4351776923695,13.0903810967246,13.3162823145609,7963.30368304426,0.0,1.0
2007-09-14,33.62,33.939,33.27,33.27,3982,13.3242086730815,13.4506340914846,13.1854973989715,13.1854973989715,10047.4889942592,0.0,1.0
2007-09-17,33.51,33.7,33.25,33.59,5560,13.2806137012183,13.3559141071638,13.1775710404509,13.3123191353006,14029.1408357814,0.0,1.0
2007-09-18,35.0,35.0,33.27,33.36,8640,13.8711274110009,13.8711274110009,13.1854973989715,13.221166012314,21800.6792843798,0.0,1.0
2007-09-19,36.93,37.21,35.25,35.41,19384,14.6360210082361,14.7469900275241,13.9702068925081,14.0336177606727,48910.2276907891,0.0,1.0
2007-09-20,36.88,37.4,36.25,36.76,7062,14.6162051119347,14.8222904334696,14.3665248185367,14.5686469608113,17819.0274428576,0.0,1.0
2007-09-21,36.44,37.34,35.25,37.34,26747,14.4418252244821,14.7985113579079,13.9702068925081,14.7985113579079,67488.7463911233,0.0,1.0
2007-09-24,36.04,36.84,35.2301,35.48,4508,14.2832980540707,14.6003523948936,13.9623201657801,14.0613600154947,11374.7062747666,0.0,1.0
2007-09-25,35.69,36.26,35.0,35.99,2705,14.1445867799607,14.370487997797,13.8711274110009,14.2634821577692,6825.32841021378,0.0,1.0
2007-09-26,36.64,36.75,35.11,36.0,15477,14.5210888096878,14.564683781551,13.9147223828641,14.2674453370295,39051.9807042067,0.0,1.0
2007-09-27,36.94,36.97,36.05,36.46,3156,14.6399841874964,14.6518737252773,14.287261233331,14.4497515830027,7963.30368304427,0.0,1.0
2007-09-28,35.77,37.0,35.13,36.76,6837,14.176292214043,14.6637632630581,13.9226487413847,14.5686469608113,17251.3014198268,0.0,1.0
2007-10-01,37.13,37.34,35.61,35.61,5184,14.7152845934419,14.7985113579079,14.1128813458784,14.1128813458784,13080.4075706278,0.0,1.0
2007-10-02,37.49,37.49,37.01,37.35,5109,14.8579590468121,14.8579590468121,14.6677264423184,14.8024745371681,12891.165562951,0.0,1.0
2007-10-03,35.81,37.95,35.81,37.13,15101,14.1921449310841,15.0402652927853,14.1921449310841,14.7152845934419,38103.2474390531,0.0,1.0
2007-10-04,35.73,36.5,35.73,36.45,3606,14.1604394970018,14.4656043000438,14.1604394970018,14.4457884037424,9098.75572910572,0.0,1.0
2007-10-05,37.9,37.9,35.65,36.2,6086,15.0204493964839,15.0204493964839,14.1287340629195,14.3467089222353,15356.3581162888,0.0,1.0
2007-10-08,37.82,37.9,37.12,37.9,5184,14.9887439624016,15.0204493964839,14.7113214141816,15.0204493964839,13080.4075706278,0.0,1.0
2007-10-09,37.51,37.96,37.46,37.79,4207,14.8658854053327,15.0442284720456,14.8460695090313,14.9768544246207,10615.21501729,0.0,1.0
2007-10-10,37.46,37.56,37.05,37.51,6011,14.8460695090313,14.8857013016341,14.6835791593596,14.8658854053327,15167.1161086119,0.0,1.0
2007-10-11,37.6,37.85,37.16,37.57,5485,14.9015540186753,15.0006335001824,14.7271741312227,14.8896644808944,13839.8988281045,0.0,1.0
2007-10-12,37.85,38.49,37.26,37.5,21112,15.0006335001824,15.2542769728407,14.7668059238256,14.8619222260724,53270.3635476651,0.0,1.0
2007-10-15,37.81,38.0,37.04,38.0,4808,14.9847807831413,15.0600811890867,14.6796159800993,15.0600811890867,12131.6743054743,0.0,1.0
2007-10-16,37.57,37.78,36.55,37.78,3982,14.8896644808944,14.9728912453604,14.4854201963453,14.9728912453604,10047.4889942593,0.0,1.0
2007-10-17,36.95,37.86,35.4,37.86,5034,14.6439473667567,15.0045966794427,14.0296545814124,15.0045966794427,12701.923555274,0.0,1.0
2007-10-18,36.95,37.99,36.88,37.99,1202,14.6439473667567,15.0561180098264,14.6162051119347,15.0561180098264,3032.91857636857,0.0,1.0
2007-10-19,36.09,37.86,35.51,37.0,8114,14.3031139503721,15.0045966794427,14.0732495532755,14.6637632630581,20473.4620038724,0.0,1.0
2007-10-22,36.22,37.73,35.57,35.57,4808,14.3546352807558,14.953075349059,14.0970286288372,14.0970286288372,12131.6743054743,0.0,1.0
2007-10-23,36.03,36.84,35.63,36.58,6762,14.2793348748104,14.6003523948936,14.120807704399,14.4973097341261,17062.05941215,0.0,1.0
2007-10-24,35.66,37.0,35.63,35.63,2855,14.1326972421798,14.6637632630581,14.120807704399,14.120807704399,7203.81242556761,0.0,1.0
2007-10-25,35.41,36.69,35.41,35.85,1352,14.0336177606727,14.5409047059893,14.0336177606727,14.2079976481252,3411.40259172237,0.0,1.0
2007-10-26,36.8,37.0,35.97,35.97,2104,14.5844996778524,14.6637632630581,14.2555557992487,14.2555557992487,5308.86912202951,0.0,1.0
2007-10-29,36.03,37.0,35.68,37.0,14576,14.2793348748104,14.6637632630581,14.1406236007004,14.6637632630581,36778.5533853147,0.0,1.0
2007-10-30,36.01,36.05,35.31,35.96,4132,14.2714085162898,14.287261233331,13.9939859680698,14.2515926199884,10425.9730096131,0.0,1.0
2007-10-31,36.03,36.24,35.42,36.01,37866,14.2793348748104,14.3625616392764,14.0375809399329,14.2714085162898,95544.504835917,0.0,1.0
2007-11-01,33.36,36.0,33.06,35.41,24568,13.221166012314,14.2674453370295,13.1022706345055,14.0336177606727,61990.635261417,0.0,1.0
2007-11-02,34.24,35.7999,33.16,33.31,8264,13.5699257872192,14.1881421200312,13.1419024271083,13.2013501160126,20851.9460192262,0.0,1.0
2007-11-05,33.45,33.73,33.0,33.71,4282,13.2568346256566,13.3678036449446,13.0784915589437,13.359877286424,10804.4570249669,0.0,1.0
2007-11-06,34.15,34.46,33.15,33.48,9767,13.5342571738766,13.6571157309455,13.137939247848,13.2687241634375,24644.3558530714,0.0,1.0
2007-11-07,33.34,34.0,33.05,33.67,9617,13.2132396537935,13.4748094849723,13.0983074552452,13.3440245693829,24265.8718377175,0.0,1.0
2007-11-08,35.37,35.37,33.7,33.7,4658,14.0177650436315,14.0177650436315,13.3559141071638,13.3559141071638,11753.1902901205,0.0,1.0
2007-11-09,36.1,36.5,34.2,34.6,10293,14.3070771296324,14.4656043000438,13.5540730701781,13.7126002405895,25971.5731335788,0.0,1.0
2007-11-12,36.053,36.21,34.15,36.1,5184,14.288450187109,14.3506721014955,13.5342571738766,14.3070771296324,13080.4075706279,0.0,1.0
2007-11-13,35.52,35.95,34.4401,35.05,8490,14.0772127325358,14.2476294407281,13.6492290042175,13.8909433073024,21422.1952690259,0.0,1.0
2007-11-14,35.45,35.45,34.41,35.306,3907,14.0494704777138,14.0494704777138,13.6372998346441,13.9924006963657,9858.24698658237,0.0,1.0
2007-11-15,35.75,36.05,34.22,35.75,2479,14.1683658555224,14.287261233331,13.5619994286986,14.1683658555224,6255.07916041404,0.0,1.0
2007-11-16,36.68,36.8,35.0,35.77,36965,14.536941526729,14.5844996778524,13.8711274110009,14.176292214043,93271.077517025,0.0,1.0
2007-11-19,36.8,37.0,35.5,35.5,4282,14.5844996778524,14.6637632630581,14.0692863740152,14.0692863740152,10804.4570249669,0.0,1.0
2007-11-20,37.0,37.0,36.12,36.99,3681,14.6637632630581,14.6637632630581,14.315003488153,14.6598000837978,9287.99773678264,0.0,1.0
2007-11-21,37.0,37.0,36.57,36.86,3606,14.6637632630581,14.6637632630581,14.4933465548658,14.6082787534141,9098.75572910573,0.0,1.0
2007-11-23,36.47,37.0,35.52,37.0,1503,14.453714762263,14.6637632630581,14.0772127325358,14.6637632630581,3792.40983384522,0.0,1.0
2007-11-26,35.87,37.0,35.55,36.44,3982,14.2159240066458,14.6637632630581,14.0891022703167,14.4418252244821,10047.4889942593,0.0,1.0
2007-11-27,35.76,36.0,34.6,35.91,1503,14.1723290347827,14.2674453370295,13.7126002405895,14.231776723687,3792.40983384522,0.0,1.0
2007-11-28,38.51,38.51,36.0,36.0,7964,15.2622033313613,15.2622033313613,14.2674453370295,14.2674453370295,20094.9779885186,0.0,1.0
2007-11-29,37.43,37.45,35.35,35.35,4808,16.3699102976202,16.378657244079,15.4602278659063,15.4602278659063,10993.5507726125,0.12,1.09999989000001
2007-11-30,37.28,38.51,36.87,37.89,9421,16.3043081991793,16.8422454063947,16.1249957967742,16.5710900661723,21541.2316615604,0.0,1.0
2007-12-03,36.32,38.32,36.0,38.15,10579,15.8844547691575,16.7591494150362,15.7445036258169,16.6848003701365,24189.012816861,0.0,1.0
2007-12-04,35.42,36.92,35.15,35.62,5041,15.4908421785121,16.1468631629211,15.3727584013185,15.5783116431,11526.3081207861,0.0,1.0
2007-12-05,34.71,36.1,31.8901,36.1,5289,15.1803255792251,15.7882383581109,13.9470498632684,15.7882383581109,12093.3631523186,0.0,1.0
2007-12-06,37.73,37.73,34.28,34.28,8017,16.501114494502,16.501114494502,14.9922662303612,14.9922662303612,18330.9684991752,0.0,1.0
2007-12-07,37.91,38.1,34.02,37.73,17769,16.5798370126311,16.6629330039896,14.878555926397,16.501114494502,40629.0357068535,0.0,1.0
2007-12-10,38.17,40.55,36.7801,37.92,13636,16.6935473165953,17.734433945191,16.0856782724419,16.5842104858605,31178.8806853878,0.0,1.0
2007-12-11,35.75,38.94,35.05,38.44,7769,15.6351667950821,17.0303047552586,15.3290236690245,16.811631093789,17763.9134676428,0.0,1.0
2007-12-12,37.35,37.49,34.92,37.12,4050,16.3349225117851,16.3961511369966,15.2721685170424,16.234332627509,9260.37450688031,0.0,1.0
2007-12-13,36.27,37.79,34.53,36.96,3140,15.8625874030105,16.5273553338784,15.1016030610961,16.1643570558387,7179.64838311218,0.0,1.0
2007-12-14,35.12,37.45,34.69,35.51,2066,15.3596379816303,16.378657244079,15.1715786327664,15.5302034375766,4723.93425462093,0.0,1.0
2007-12-17,33.38,36.95,33.38,34.83,3719,14.5986536397158,16.1599835826093,14.5986536397158,15.2328072579779,8503.53896076246,0.0,1.0
2007-12-18,35.94,36.75,33.29,33.29,6860,15.7182627864406,16.0725141180214,14.5592923806513,14.5592923806513,15685.4738560985,0.0,1.0
2007-12-19,36.66,37.24,35.73,35.95,10248,16.0331528589569,16.2868143062617,15.6264198486233,15.72263625967,23432.1772707431,0.0,1.0
2007-12-20,36.94,37.19,35.6,37.19,7438,16.1556101093799,16.2649469401148,15.5695646966412,16.2649469401148,17007.0779215249,0.0,1.0
2007-12-21,37.02,37.2,36.48,37.0,71901,16.1905978952151,16.2693204133442,15.9544303408278,16.1818509487563,164402.515412149,0.0,1.0
2007-12-24,37.88,38.0,36.56,38.0,7025,16.5667165929429,16.6191982716956,15.989418126663,16.6191982716956,16062.7483730455,0.0,1.0
2007-12-26,37.0,37.0,36.12,37.0,10083,16.1818509487563,16.1818509487563,15.7969853045696,16.1818509487563,23054.9027537961,0.0,1.0
2007-12-27,35.15,37.0,34.93,37.0,4380,15.3727584013185,16.1818509487563,15.2765419902718,16.1818509487563,10014.9235407743,0.0,1.0
2007-12-28,34.22,35.95,34.1,35.85,1570,14.9660253909849,15.72263625967,14.9135437122321,15.678901527376,3589.82419155607,0.0,1.0
2007-12-31,33.41,35.3,33.3,34.0,9587,14.611774059404,15.4383604997594,14.5636658538807,14.8698089799382,21920.7926907313,0.0,1.0
2008-01-02,33.21,34.75,33.21,33.29,4545,14.5243045948161,15.1978194721427,14.5243045948161,14.5592923806513,10392.1980577213,0.0,1.0
2008-01-03,32.92,34.5699,32.4,33.15,5702,14.3974738711637,15.1190532192813,14.1700532632352,14.4980637554397,13037.6927007979,0.0,1.0
2008-01-04,30.99,32.52,30.94,32.52,11653,13.5533935378907,14.222534941988,13.5315261717438,14.222534941988,26644.7269453523,0.0,1.0
2008-01-07,31.35,32.3,31.08,31.08,7686,13.7108385741489,14.1263185309413,13.5927547969553,13.5927547969553,17574.1329530573,0.0,1.0
2008-01-08,30.96,32.49,30.96,31.44,6694,13.5402731182026,14.2094145222998,13.5402731182026,13.7501998332134,15305.9128269276,0.0,1.0
2008-01-09,31.15,31.45,30.06,30.83,8347,13.623369109561,13.7545733064428,13.1466605275571,13.4834179662204,19085.5175330692,0.0,1.0
2008-01-10,30.36,31.14,30.15,30.16,10165,13.2778647244389,13.6189956363316,13.1860217866217,13.1903952598511,23242.3967561577,0.0,1.0
2008-01-11,29.74,32.94,29.74,30.06,10083,13.0067093842165,14.4062208176225,13.0067093842165,13.1466605275571,23054.9027537962,0.0,1.0
2008-01-14,29.28,30.21,29.23,29.67,8926,12.8055296156644,13.212262625998,12.7836622495175,12.9760950716108,20409.4081107195,0.0,1.0
2008-01-15,28.14,29.28,26.05,29.28,27355,12.3069536675136,12.8055296156644,11.3928977625703,12.8055296156644,62547.5418853607,0.0,1.0
2008-01-16,29.45,30.39,28.12,28.12,18430,12.8798786605641,13.2909851441271,12.2982067210548,12.2982067210548,42140.4202868654,0.0,1.0
2008-01-17,28.25,28.49,27.14,28.33,8843,12.3550618730369,12.4600252305423,11.8696063445742,12.390049658872,20219.627596134,0.0,1.0
2008-01-18,27.78,29.74,26.73,28.02,15207,12.1495086312554,13.0067093842165,11.6902939421691,12.2544719887608,34770.9913891677,0.0,1.0
2008-01-22,28.41,28.99,27.05,27.25,19256,12.4250374447072,12.678698892012,11.8302450855097,11.9177145500975,44029.0793838241,0.0,1.0
2008-01-23,27.92,28.75,27.05,27.69,14132,12.2107372564669,12.5737355345066,11.8302450855097,12.1101473721908,32312.9907484526,0.0,1.0
2008-01-24,27.56,28.72,27.56,28.14,9835,12.0532922202087,12.5606151148184,12.0532922202087,12.3069536675136,22487.8477222638,0.0,1.0
2008-01-25,27.05,28.44,27.05,28.44,64959,11.8302450855097,12.4381578643954,11.8302450855097,12.4381578643954,148529.547553688,0.0,1.0
2008-01-28,28.24,28.24,27.45,27.45,10331,12.3506883998075,12.3506883998075,12.0051840146854,12.0051840146854,23621.9577853286,0.0,1.0
2008-01-29,26.67,28.47,26.51,28.47,18182,11.6640531027927,12.4512782840835,11.5940775311224,12.4512782840835,41573.3652553329,0.0,1.0
2008-01-30,27.89,28.75,27.39,28.24,9504,12.1976168367787,12.5737355345066,11.978943175309,12.3506883998075,21731.0121761459,0.0,1.0
2008-01-31,27.91,29.3,27.44,27.49,30579,12.2063637832375,12.8142765621232,12.000810541456,12.022677907603,69919.2572952824,0.0,1.0
2008-02-01,28.48,28.66,27.77,27.97,4380,12.4556517573129,12.534374275442,12.145135158026,12.2326046226139,10014.9235407743,0.0,1.0
2008-02-04,28.51,28.75,28.33,28.46,3636,12.4687721770011,12.5737355345066,12.390049658872,12.4469048108542,8313.75844617703,0.0,1.0
2008-02-05,28.48,28.75,27.17,27.88,21074,12.4556517573129,12.5737355345066,11.8827267642624,12.1932433635493,48185.9586069128,0.0,1.0
2008-02-06,29.87,29.9,28.74,28.75,35537,13.0635645361987,13.0766849558868,12.5693620612772,12.5737355345066,81255.7849014828,0.0,1.0
2008-02-07,31.03,31.3,29.34,29.68,33471,13.5708874308083,13.6889712080019,12.8317704550408,12.9804685448402,76531.8506468622,0.0,1.0
2008-02-08,31.5,31.98,31.13,31.27,11570,13.7764406725898,13.9863673876007,13.6146221631022,13.6758507883138,26454.9464307668,0.0,1.0
2008-02-11,32.01,32.25,31.28,31.2901,16198,13.9994878072889,14.1044511647943,13.6802242615431,13.6846414695048,37036.9250030734,0.0,1.0
2008-02-12,32.12,32.49,31.99,32.0,5785,14.0475960128122,14.2094145222998,13.9907408608301,13.9951143340595,13227.4732153834,0.0,1.0
2008-02-13,32.72,32.72,31.68,32.5,7107,14.3100044065758,14.3100044065758,13.8551631907189,14.2137879955292,16250.2423754071,0.0,1.0
2008-02-14,32.18,33.02,31.9001,32.86,3884,14.0738368521886,14.4412086034576,13.9514233364978,14.3712330317873,8880.81347770942,0.0,1.0
2008-02-15,30.62,32.28,30.48,32.01,6860,13.3915750284032,14.1175715844825,13.3303464031917,13.9994878072889,15685.4738560985,0.0,1.0
2008-02-19,30.83,31.34,29.78,31.09,15207,13.4834179662204,13.7064651009195,13.0242032771341,13.5971282701847,34770.9913891678,0.0,1.0
2008-02-20,31.89,31.94,29.76,30.68,16694,13.9470061285362,13.9688734946831,13.0154563306753,13.4178158677795,38171.0350661382,0.0,1.0
2008-02-21,30.29,33.1,30.05,32.05,11405,13.2472504118332,14.4761963892928,13.1422870543277,14.0169817002065,26077.6719138198,0.0,1.0
2008-02-22,29.56,30.78,28.61,30.47,9587,12.9279868660874,13.4615506000735,12.5125069092951,13.3259729299623,21920.7926907314,0.0,1.0
2008-02-25,30.2,30.82,29.57,29.58,3058,13.2078891527686,13.479044492991,12.9323603393168,12.9367338125462,6992.15438075065,0.0,1.0
2008-02-26,31.0,31.09,30.04,31.09,3058,13.5577670111201,13.5971282701847,13.1379135810983,13.5971282701847,6992.15438075065,0.0,1.0
2008-02-27,28.7,30.45,25.01,30.02,68595,12.5518681683596,13.3172259835035,10.9380565467134,13.1291666346396,156843.305999866,0.0,1.0
2008-02-28,29.33,30.48,28.48,28.53,17107,12.8273969818114,13.3303464031917,12.4556517573129,12.4775191234599,39115.3646146177,0.0,1.0
2008-02-29,28.0,29.08,28.0,28.58,17851,12.245725042302,12.7180601510766,12.245725042302,12.4993864896069,40816.5297092152,0.0,1.0
2008-03-03,27.83,29.47,27.17,28.74,15702,12.2238576761551,12.9441999898056,11.9339638182226,12.6235598136075,35748.6704751499,0.12,1.0
2008-03-04,28.6,28.87,27.06,27.59,5868,12.5620671770764,12.6806601189579,11.8856481752338,12.118441727816,13359.6483472283,0.0,1.0
2008-03-05,28.12,29.42,27.75,28.8,6364,12.3512352803982,12.9222383339016,12.1887190267087,12.6499138006923,14488.8892436539,0.0,1.0
2008-03-06,27.73,29.43,27.57,28.5,5207,12.1799343643471,12.9266306650824,12.1096570654544,12.5181438652684,11854.7527171129,0.0,1.0
2008-03-07,27.43,28.94,27.3,27.38,10000,12.0481644289232,12.7114064372234,11.9910641235729,12.0262027730193,22766.9535569673,0.0,1.0
2008-03-10,28.5,28.5,26.93,27.58,10083,12.5181438652684,12.5181438652684,11.8285478698834,12.1140493966352,22955.9192714901,0.0,1.0
2008-03-11,29.5,29.5,27.54,28.5,14050,12.957376983348,12.957376983348,12.096480071912,12.5181438652684,31987.5697475389,0.0,1.0
2008-03-12,29.38,29.99,29.37,29.5,11570,12.9046690091785,13.172601211207,12.9002766779977,12.957376983348,26341.365265411,0.0,1.0
2008-03-13,29.81,29.95,29.07,29.07,4959,13.0935392499527,13.1550318864838,12.7685067425738,12.7685067425738,11290.1322689,0.0,1.0
2008-03-14,28.59,29.98,28.59,29.98,8182,12.5576748458956,13.1682088800262,12.5576748458956,13.1682088800262,18627.9214003105,0.0,1.0
2008-03-17,28.25,29.0,27.35,28.94,3306,12.4083355857485,12.7377604243082,12.0130257794769,12.7114064372234,7526.75484593337,0.0,1.0
2008-03-18,29.79,29.79,27.52,28.97,15702,13.0847545875911,13.0847545875911,12.0876954095504,12.7245834307658,35748.6704751499,0.0,1.0
2008-03-19,29.84,30.65,29.36,29.6,15537,13.1067162434951,13.4624950691395,12.8958843468169,13.001300295156,35373.0157414599,0.0,1.0
2008-03-20,31.75,31.75,28.93,30.74,91983,13.9456514990271,13.9456514990271,12.7070141060426,13.5020260497667,209417.268903051,0.0,1.0
2008-03-24,33.0,33.0,30.15,31.94,8595,14.4946928966266,14.4946928966266,13.2428785100997,14.0291057914622,19568.1965822133,0.0,1.0
2008-03-25,33.59,33.8,32.62,33.0,12810,14.7538404362935,14.8460793910903,14.3277843117563,14.4946928966266,29164.4675064751,0.0,1.0
2008-03-26,34.48,34.5,32.35,33.01,24380,15.1447579113844,15.153542573746,14.2091913698748,14.4990852278074,55505.832771886,0.0,1.0
2008-03-27,34.19,34.5,34.0,34.25,8182,15.0173803071413,15.153542573746,14.9339260147062,15.0437342942261,18627.9214003106,0.0,1.0
2008-03-28,32.92,34.87,31.29,34.11,15124,14.4595542471802,15.3160588274354,13.7436042647105,14.9822416576949,34432.7405595572,0.0,1.0
2008-03-31,31.56,32.92,30.0,32.92,21653,13.862197206592,14.4595542471802,13.1769935423878,14.4595542471802,49297.284536901,0.0,1.0
2008-04-01,31.04,32.97,30.6001,32.23,18843,13.6337959851906,14.4815159030842,13.4405773365474,14.1564833957053,42899.7705873933,0.0,1.0
2008-04-02,30.98,31.13,30.43,31.06,6529,13.6074419981058,13.6733269658177,13.365863783162,13.6425806475522,14864.5439773439,0.0,1.0
2008-04-03,31.76,33.35,30.43,30.76,10248,13.9500438302079,14.6484244879544,13.365863783162,13.5108107121283,23331.57400518,0.0,1.0
2008-04-04,32.58,33.2,31.06,32.02,57686,14.3102149870331,14.5825395202425,13.6425806475522,14.0642444409086,131333.448288722,0.0,1.0
2008-04-07,33.31,33.31,31.88,32.38,8264,14.6308551632313,14.6308551632313,14.0027518043774,14.2223683634172,18814.6104194777,0.0,1.0
2008-04-08,33.5,33.5,32.5,32.98,3140,14.7143094556664,14.7143094556664,14.2750763375868,14.485908234265,7148.82341688769,0.0,1.0
2008-04-09,33.8,34.0,33.12,33.12,5041,14.8460793910903,14.9339260147062,14.5474008707961,14.5474008707961,11476.8212880671,0.0,1.0
2008-04-10,34.0,34.0,33.0,33.72,5868,14.9339260147062,14.9339260147062,14.4946928966266,14.8109407416439,13359.6483472283,0.0,1.0
2008-04-11,33.96,34.45,32.96,32.96,8104,14.916356689983,15.131580917842,14.4771235719034,14.4771235719034,18450.3391625662,0.0,1.0
2008-04-14,33.6,33.99,33.6,33.99,3309,14.7582327674743,14.9295336835254,14.7582327674743,14.9295336835254,7533.58493200047,0.0,1.0
2008-04-15,33.12,34.0,33.1,33.61,33719,14.5474008707961,14.9339260147062,14.5386162084345,14.7626250986551,76767.8906987379,0.0,1.0
2008-04-16,33.93,34.0,32.7801,33.84,22893,14.9031796964406,14.9339260147062,14.3981055339609,14.8636487158134,52120.3867779651,0.0,1.0
2008-04-17,33.2,34.0,33.16,33.71,17107,14.5825395202425,14.9339260147062,14.5649701955193,14.8065484104631,38947.4274499038,0.0,1.0
2008-04-18,34.0,34.13,33.2,33.88,21074,14.9339260147062,14.9910263200565,14.5825395202425,14.8812180405366,47979.0779259526,0.0,1.0
2008-04-21,33.87,34.1,33.44,33.44,57355,14.8768257093558,14.9778493265141,14.6879554685816,14.6879554685816,130579.862125986,0.0,1.0
2008-04-22,33.37,34.0,32.73,33.26,12810,14.657209150316,14.9339260147062,14.3760999547451,14.6088935073273,29164.4675064751,0.0,1.0
2008-04-23,33.35,34.0,33.1,33.58,6612,14.6484244879544,14.9339260147062,14.5386162084345,14.7494481051127,15053.5096918668,0.0,1.0
2008-04-24,33.65,33.95,32.11,33.43,19339,14.7801944233783,14.9119643588022,14.1037754215357,14.6835631374008,44029.0114838189,0.0,1.0
2008-04-25,33.85,33.97,33.22,33.86,4298,14.8680410469942,14.9207490211638,14.5913241826041,14.872433378175,9785.23663878453,0.0,1.0
2008-04-28,33.74,33.95,33.27,33.74,5785,14.8197254040055,14.9119643588022,14.6132858385081,14.8197254040055,13170.6826327055,0.0,1.0
2008-04-29,33.14,33.78,33.01,33.78,3967,14.5561855331577,14.8372947287287,14.4990852278074,14.8372947287287,9031.65047604891,0.0,1.0
2008-04-30,33.72,33.86,33.24,33.31,7686,14.8109407416439,14.872433378175,14.6001088449657,14.6308551632313,17498.680503885,0.0,1.0
2008-05-01,33.78,33.96,33.68,33.77,5041,14.8372947287287,14.916356689983,14.7933714169207,14.8329023975479,11476.8212880671,0.0,1.0
2008-05-02,32.78,34.0,32.78,34.0,8264,14.3980616106491,14.9339260147062,14.3980616106491,14.9339260147062,18814.6104194777,0.0,1.0
2008-05-05,32.77,33.45,32.1701,32.89,9339,14.3936692794683,14.6923477997624,14.1301733319323,14.4463772536378,21262.0579268516,0.0,1.0
2008-05-06,33.66,33.8,32.63,32.64,5785,14.7845867545591,14.8460793910903,14.3321766429371,14.3365689741179,13170.6826327055,0.0,1.0
2008-05-07,32.5,33.75,32.5,33.75,14215,14.2750763375868,14.8241177351863,14.2750763375868,14.8241177351863,32363.2244812289,0.0,1.0
2008-05-08,32.42,33.08,32.07,32.75,14380,14.2399376881404,14.5298315460729,14.0862060968126,14.3848846171067,32738.8792149189,0.0,1.0
2008-05-09,33.08,33.12,31.92,31.92,7603,14.5298315460729,14.5474008707961,14.0203211291006,14.0203211291006,17309.7147893622,0.0,1.0
2008-05-12,32.88,33.51,32.46,33.23,6777,14.441984922457,14.7187017868472,14.2575070128636,14.5957165137849,15429.1644255567,0.0,1.0
2008-05-13,33.0,33.62,32.87,32.98,15950,14.4946928966266,14.7670174298359,14.4375925912762,14.485908234265,36313.2909233627,0.0,1.0
2008-05-14,32.54,33.39,32.54,33.0,24876,14.29264566231,14.6659938126776,14.29264566231,14.4946928966266,56635.0736683115,0.0,1.0
2008-05-15,32.09,32.61,31.83,32.61,9339,14.0949907591742,14.3233919805755,13.9807901484735,14.3233919805755,21262.0579268516,0.0,1.0
2008-05-16,31.75,32.47,31.32,32.47,17273,13.9456514990271,14.2618993440444,13.7567812582529,14.2618993440444,39325.3588789494,0.0,1.0
2008-05-19,31.8,31.9999,31.38,31.39,11240,13.9676131549311,14.0554158552352,13.7831352453376,13.7875275765184,25590.0557980311,0.0,1.0
2008-05-20,31.01,32.09,30.07,31.59,27934,13.6206189916482,14.0949907591742,13.2077398606534,13.8753742001344,63597.2080660322,0.0,1.0
2008-05-21,30.77,31.98,30.74,31.31,6529,13.5152030433091,14.0466751161854,13.5020260497667,13.7523889270721,14864.5439773439,0.0,1.0
2008-05-22,31.94,31.94,30.588,30.71,10248,14.0291057914622,14.0291057914622,13.4352626158186,13.4888490562243,23331.57400518,0.0,1.0
2008-05-23,31.71,31.92,30.84,31.7,13802,13.9280821743039,14.0203211291006,13.5459493615747,13.9236898431231,31422.9492993262,0.0,1.0
2008-05-27,32.93,32.98,30.7501,31.9,7438,14.463946578361,14.485908234265,13.5064623042593,14.011536466739,16934.0600556722,0.0,1.0
2008-05-28,32.92,33.34,32.66,33.34,11653,14.4595542471802,14.6440321567736,14.3453536364795,14.6440321567736,26530.3309799339,0.0,1.0
2008-05-29,33.2,33.29,32.91,32.92,22479,14.5825395202425,14.6220705008697,14.4551619159994,14.4595542471802,51177.8349007066,0.0,1.0
2008-05-30,31.77,33.19,31.77,33.19,25207,13.9544361613887,14.5781471890617,13.9544361613887,14.5781471890617,57388.6598310472,0.0,1.0
2008-06-02,31.77,32.76,31.02,31.77,10248,13.9544361613887,14.3892769482875,13.625011322829,13.9544361613887,23331.57400518,0.0,1.0
2008-06-03,31.93,32.53,30.86,31.88,3636,14.077421434451,14.3419517464043,13.6056757114675,14.0553772417882,8247.07000075171,0.12,1.0
2008-06-04,32.08,33.19,30.69,31.56,7521,14.1435540124393,14.632935089553,13.530725456414,13.9142944087464,17058.9145972645,0.0,1.0
2008-06-05,33.0,33.1,32.04,32.04,18595,14.5491671574344,14.59325554276,14.1259186583091,14.1259186583091,42176.6409966939,0.0,1.0
2008-06-06,32.46,33.11,32.34,32.72,7025,14.3110898766764,14.5976643812926,14.2581838142858,14.4257196785229,15933.9017478771,0.0,1.0
2008-06-09,31.95,32.95,31.34,32.58,16694,14.0862391115161,14.5271229647717,13.8172999610302,14.3639959390671,37864.8477977308,0.0,1.0
2008-06-10,32.56,32.92,31.56,31.68,4959,14.355178262002,14.513896449174,13.9142944087464,13.9672004711371,11247.8603228074,0.0,1.0
2008-06-11,31.6,33.12,31.6,32.36,8843,13.9319297628766,14.6020732198251,13.9319297628766,14.2670014913509,20057.4367482529,0.0,1.0
2008-06-12,32.18,32.845,31.57,31.57,6942,14.1876423977649,14.4808301601798,13.918703247279,13.918703247279,15745.64354929,0.0,1.0
2008-06-13,32.9,32.9,31.95,32.82,5124,14.5050787721089,14.5050787721089,14.0862391115161,14.4698080638484,11622.1085489141,0.0,1.0
2008-06-16,32.96,33.0,32.56,32.99,11074,14.5315318033042,14.5491671574344,14.355178262002,14.5447583189019,25117.7263994293,0.0,1.0
2008-06-17,32.69,33.0,32.53,33.0,7934,14.4124931629252,14.5491671574344,14.3419517464043,14.5491671574344,17995.669248065,0.0,1.0
2008-06-18,32.21,32.81,32.0,32.47,4545,14.2008689133625,14.4653992253159,14.1082833041789,14.315498715209,10308.8375009397,0.0,1.0
2008-06-19,32.5,32.738,31.99,32.19,2562,14.3287252308066,14.4336555878815,14.1038744656463,14.1920512362974,5811.0542744571,0.0,1.0
2008-06-20,32.2,32.49,31.98,31.98,23719,14.19646007483,14.3243163922741,14.0994656271137,14.0994656271137,53798.7495456078,0.0,1.0
2008-06-23,32.0,32.08,31.39,32.0,7273,14.1082833041789,14.1435540124393,13.8393441536929,14.1082833041789,16496.4081725707,0.0,1.0
2008-06-24,31.75,32.25,30.63,31.71,6694,13.998062340865,14.2185042674928,13.5042724252187,13.9804269867347,15183.1371245962,0.0,1.0
2008-06-25,32.34,32.4,30.75,32.0,11157,14.2581838142858,14.2846368454811,13.5571784876094,14.1082833041789,25305.9845980162,0.0,1.0
2008-06-26,31.58,32.4,30.95,32.25,34298,13.9231120858115,14.2846368454811,13.6453552582605,14.2185042674928,77793.731266717,0.0,1.0
2008-06-27,31.91,32.08,29.4,32.04,179587,14.0686037573859,14.1435540124393,12.9619852857143,14.1259186583091,407334.037465621,0.0,1.0
2008-06-30,32.03,33.48,31.3,31.69,34050,14.1215098197765,14.7607914069971,13.7996646068999,13.9716093096696,77231.2248420234,0.0,1.0
2008-07-01,32.23,32.9,30.79,31.64,13967,14.2096865904276,14.5050787721089,13.5748138417396,13.9495651170068,31679.5452971672,0.0,1.0
2008-07-02,31.15,32.11,30.69,32.08,13306,13.7335320289116,14.156780528037,13.530725456414,14.1435540124393,30180.2842216729,0.0,1.0
2008-07-03,30.65,31.38,30.2,31.38,7521,13.5130901022838,13.8349353151604,13.3146923683188,13.8349353151604,17058.9145972645,0.0,1.0
2008-07-07,29.65,31.34,29.0001,31.34,15207,13.0722062490282,13.8172999610302,12.7856758327974,13.8172999610302,34492.0774206358,0.0,1.0
2008-07-08,32.7,32.8,29.84,30.01,12975,14.4169020014578,14.4609903867833,13.1559741811468,13.2309244362002,29429.5195983921,0.0,1.0
2008-07-09,31.25,33.38,31.07,32.36,6942,13.7776204142372,14.7167030216716,13.6982613206512,14.2670014913509,15745.64354929,0.0,1.0
2008-07-10,31.47,32.0,30.17,31.27,5785,13.8746148619534,14.1082833041789,13.3014658527211,13.7864380913023,13121.3696244083,0.0,1.0
2008-07-11,32.0,32.0,29.135,31.02,7273,14.1082833041789,14.1082833041789,12.8451510646016,13.6762171279884,16496.4081725707,0.0,1.0
2008-07-14,31.5,32.3,31.06,32.3,7438,13.8878413775511,14.2405484601555,13.6938524821186,14.2405484601555,16870.6563986775,0.0,1.0
2008-07-15,31.98,32.3,30.14,31.21,11405,14.0994656271137,14.2405484601555,13.2882393371235,13.7599850601069,25868.4910227101,0.0,1.0
2008-07-16,33.15,33.15,31.56,31.56,17438,14.6152997354228,14.6152997354228,13.9142944087464,13.9142944087464,39552.367071812,0.0,1.0
2008-07-17,33.7,33.88,32.84,33.15,11074,14.8577858547134,14.9371449482994,14.4786257409136,14.6152997354228,25117.7263994292,0.0,1.0
2008-07-18,33.89,34.0,32.95,33.65,13388,14.9415537868319,14.99005101069,14.5271229647717,14.8357416620506,30366.2742491926,0.0,1.0
2008-07-21,33.18,33.94,32.85,33.8,5124,14.6285262510204,14.9635979794947,14.4830345794461,14.9018742400389,11622.1085489142,0.0,1.0
2008-07-22,34.0,34.0,31.34,33.42,11322,14.99005101069,14.99005101069,13.8172999610302,14.7343383758018,25680.232824123,0.0,1.0
2008-07-23,33.39,34.0,33.03,34.0,37769,14.7211118602041,14.99005101069,14.5623936730321,14.99005101069,85666.5530413621,0.0,1.0
2008-07-24,34.95,34.95,33.1,33.64,30331,15.4088906712828,15.4088906712828,14.59325554276,14.831332823518,68795.8966426847,0.0,1.0
2008-07-25,35.86,36.49,34.075,34.76,18430,15.8100949777454,16.0878518052965,15.0231172996842,15.3251227391643,41802.3927705871,0.0,1.0
2008-07-28,34.62,35.62,34.015,35.62,10000,15.2633989997085,15.7042828529641,14.9966642684889,15.7042828529641,22681.7106731346,0.0,1.0
2008-07-29,35.89,36.76,34.5,35.89,13471,15.8233214933431,16.2068904456755,15.2104929373178,15.8233214933431,30554.5324477796,0.0,1.0
2008-07-30,36.84,36.94,35.75,36.48,5785,16.2421611539359,16.2862495392615,15.7615977538873,16.0834429667639,13121.3696244084,0.0,1.0
2008-07-31,36.83,36.97,34.16,36.26,9256,16.2377523154033,16.2994760548591,15.0605924272109,15.9864485190477,20994.1913990534,0.0,1.0
2008-08-01,37.14,37.14,35.085,36.75,7851,16.3744263099126,16.3744263099126,15.4684099914723,16.2024816071429,17807.4110494779,0.0,1.0
2008-08-04,37.05,37.25,35.35,37.05,17355,16.3347467631196,16.4229235337707,15.5852442125851,16.3347467631196,39364.108873225,0.0,1.0
2008-08-05,37.2,37.2,35.355,37.2,5041,16.4008793411079,16.4008793411079,15.5874486318514,16.4008793411079,11433.8503503272,0.0,1.0
2008-08-06,36.97,37.25,36.45,36.93,8678,16.2994760548591,16.4229235337707,16.0702164511662,16.2818407007289,19683.1885221462,0.0,1.0
2008-08-07,37.13,37.41,36.51,36.51,11322,16.37001747138,16.4934649502916,16.0966694823616,16.0966694823616,25680.232824123,0.0,1.0
2008-08-08,36.98,37.43,36.64,36.64,21901,16.3038848933917,16.5022826273567,16.1539843832848,16.1539843832848,49675.214545232,0.0,1.0
2008-08-11,38.5,38.5,36.9,37.12,39421,16.9740283503402,16.9740283503402,16.2686141851312,16.3656086328475,89413.5716445638,0.0,1.0
2008-08-12,36.67,38.44,36.11,38.16,67851,16.1672108988825,16.9475753191448,15.9203159410593,16.8241278402333,153897.675088285,0.0,1.0
2008-08-13,36.94,37.24,36.43,36.43,9421,16.2862495392615,16.4185146952381,16.0613987741011,16.0613987741011,21368.43962516,0.0,1.0
2008-08-14,37.0,37.13,36.55,36.58,6694,16.3127025704568,16.37001747138,16.1143048364918,16.1275313520895,15183.1371245963,0.0,1.0
2008-08-15,36.46,37.91,36.24,37.91,14215,16.0746252896988,16.7139068769194,15.9776308419826,16.7139068769194,32242.0517218608,0.0,1.0
2008-08-18,36.73,37.1499,36.44,36.8,5289,16.1936639300778,16.3787910600598,16.0658076126337,16.2245257998057,11996.3567750209,0.0,1.0
2008-08-19,36.43,36.7,36.33,36.7,8595,16.0613987741011,16.1804374144801,16.0173103887756,16.1804374144801,19494.9303235592,0.0,1.0
2008-08-20,36.5,37.07,36.06,36.54,23141,16.092260643829,16.3435644401847,15.8982717483965,16.1098959979592,52487.7466687008,0.0,1.0
2008-08-21,37.0,37.48,36.3,37.0,21240,16.3127025704568,16.5243268200195,16.0040838731779,16.3127025704568,48175.9534697379,0.0,1.0
2008-08-22,37.28,37.348,36.87,37.0,23058,16.4361500493684,16.4661301513897,16.2553876695336,16.3127025704568,52299.4884701136,0.0,1.0
2008-08-25,36.98,37.49,36.955,36.97,28512,16.3038848933917,16.528735658552,16.2928627970603,16.2994760548591,64670.0934712413,0.0,1.0
2008-08-26,36.63,36.86,36.32,36.4,22975,16.1495755447522,16.250978831001,16.012901550243,16.0481722585034,52111.2302715268,0.0,1.0
2008-08-27,37.0,37.41,36.615,36.67,8017,16.3127025704568,16.4934649502916,16.1429622869534,16.1672108988825,18183.927446652,0.0,1.0
2008-08-28,37.13,37.23,35.41,37.0,15041,16.37001747138,16.4141058567056,15.6116972437804,16.3127025704568,34115.5610234618,0.0,1.0
2008-08-29,36.42,36.86,35.385,36.86,91570,16.0569899355686,16.250978831001,15.600675147449,16.250978831001,207696.424633893,0.0,1.0
2008-09-02,37.06,37.38,36.61,36.99,33388,16.3391556016521,16.4802384346939,16.1407578676871,16.3082937319242,75729.6955954619,0.0,1.0
2008-09-03,36.92,37.37,36.68,36.98,17603,16.330337924587,16.5293805049246,16.2241818817403,16.3568769352987,39797.2634125044,0.12,1.0
2008-09-04,36.32,37.2,36.32,36.72,24876,16.0649478174702,16.4541866412415,16.0649478174702,16.2418745555481,56240.2274981231,0.0,1.0
2008-09-05,37.21,37.23,35.67,36.52,19835,16.4586098096935,16.4674561465974,15.7774418680937,16.1534111865092,44843.4198595139,0.0,1.0
2008-09-08,37.14,37.99,36.69,37.51,68182,16.4276476305299,16.8036169489453,16.2286050501923,16.5913048632519,154147.418848569,0.0,1.0
2008-09-09,36.84,37.65,36.84,37.34,7521,16.2949525769715,16.6532292215791,16.2949525769715,16.5161109995688,17003.6481352863,0.0,1.0
2008-09-10,37.02,37.95,36.81,37.62,13636,16.3745696091065,16.7859242751375,16.2816830716156,16.6399597162233,30828.5794406016,0.0,1.0
2008-09-11,36.97,37.21,36.31,36.31,11322,16.3524537668468,16.4586098096935,16.0605246490183,16.0605246490183,25597.0355255566,0.0,1.0
2008-09-12,36.72,37.4,36.34,36.72,3884,16.2418745555481,16.5426500102805,16.0737941543741,16.2418745555481,8781.03568108657,0.0,1.0
2008-09-15,36.62,37.07,35.45,35.73,6033,16.1976428710286,16.3966854513662,15.6801321621509,15.8039808788054,13639.54383728,0.0,1.0
2008-09-16,37.67,37.67,36.44,36.44,19339,16.662075558483,16.662075558483,16.1180258388936,16.1180258388936,43722.0517601786,0.0,1.0
2008-09-17,34.81,37.0,34.3,36.93,12810,15.3970493812263,16.3657232722026,15.171467790177,16.334761093039,28961.1398235631,0.0,1.0
2008-09-18,36.0,37.0,34.72,35.75,22066,15.9234064270079,16.3657232722026,15.3572408651588,15.8128272157093,49887.3154837428,0.0,1.0
2008-09-19,37.0,39.15,36.0,38.16,111157,16.3657232722026,17.3167044893711,15.9234064270079,16.8788108126284,251306.277858533,0.0,1.0
2008-09-22,36.98,37.22,36.48,37.22,20165,16.3568769352987,16.4630329781454,16.1357185127014,16.4630329781454,45589.491377217,0.0,1.0
2008-09-23,36.24,36.63,35.93,36.63,12975,16.0295624698547,16.2020660394806,15.8924442478443,16.2020660394806,29334.1755824145,0.0,1.0
2008-09-24,35.46,36.35,34.49,36.35,11983,15.6845553306028,16.0782173228261,15.255507990764,16.0782173228261,27091.4393837437,0.0,1.0
2008-09-25,35.9,36.29,34.0401,35.89,10579,15.8791747424885,16.0516783121144,15.0565096421109,15.8747515740365,23917.2441993344,0.0,1.0
2008-09-26,36.57,37.48,34.38,35.07,13140,16.1755270287689,16.578035357896,15.2068531377926,15.5120517609769,29707.2113412661,0.0,1.0
2008-09-29,35.18,37.5,32.7,35.38,19669,15.5607066139483,16.5868816947999,14.4637608378655,15.6491699829872,44468.1232778816,0.0,1.0
2008-09-30,35.85,36.23,33.22,36.23,10579,15.8570589002287,16.0251393014027,14.6937655973668,16.0251393014027,23917.2441993345,0.0,1.0
2008-10-01,35.98,36.19,35.26,35.75,7769,15.914560090104,16.0074466275949,15.5960919615639,15.8128272157093,17564.3321849541,0.0,1.0
2008-10-02,36.37,36.47,35.35,36.03,8678,16.08706365973,16.1312953442494,15.6359004776314,15.9366759323638,19619.4200928087,0.0,1.0
2008-10-03,35.5,36.5,35.49,36.5,6694,15.7022480044106,16.1445648496053,15.6978248359587,16.1445648496053,15133.9476954669,0.0,1.0
2008-10-06,34.0,36.25,32.665,34.65,40909,15.0387727366186,16.0339856383066,14.4482797482837,15.3262786859951,92487.9991445857,0.0,1.0
2008-10-07,32.2,34.49,32.2,34.05,11901,14.2426024152682,15.255507990764,14.2426024152682,15.0608885788783,26906.0519157084,0.0,1.0
2008-10-08,31.52,33.73,31.13,31.95,25041,13.9418269605358,14.919347188416,13.7693233909099,14.1320232039695,56613.2632569747,0.0,1.0
2008-10-09,28.585,32.565,28.26,31.92,20579,12.6436270198895,14.4040480637643,12.4998740452012,14.1187536986137,46525.4720085171,0.0,1.0
2008-10-10,30.79,31.09,27.14,28.25,15702,13.6189356635437,13.7516307171021,12.0044791785832,12.4954508767493,35499.4393059788,0.0,1.0
2008-10-13,33.0,33.23,29.53,29.53,17025,14.5964558914239,14.6981887658187,13.0616164385985,13.0616164385985,38490.5078451337,0.0,1.0
2008-10-14,33.79,35.23,31.06,33.49,10331,14.9458861991277,15.582822456208,13.7383612117463,14.8131911455693,23356.5601496667,0.0,1.0
2008-10-15,30.15,33.29,30.15,33.29,12810,13.3358528826191,14.7247277765304,13.3358528826191,14.7247277765304,28961.1398235632,0.0,1.0
2008-10-16,34.65,34.69,29.71,30.94,22562,15.3262786859951,15.3439713598029,13.1412334707335,13.6852831903229,51008.6835830782,0.0,1.0
2008-10-17,31.58,34.6,31.57,33.32,17686,13.9683659712475,15.3041628437354,13.9639428027956,14.7379972818862,39984.9117033206,0.0,1.0
2008-10-20,32.98,34.625,30.38,32.25,4793,14.58760955452,15.3152207648653,13.4375857570139,14.2647182575279,10836.1235889413,0.0,1.0
2008-10-21,33.52,35.63,31.96,32.25,7025,14.8264606509252,15.7597491942859,14.1364463724215,14.2647182575279,15882.2800359508,0.0,1.0
2008-10-22,31.06,33.96,31.05,32.46,4876,13.7383612117463,15.0210800628108,13.7339380432943,14.3576047950188,11023.7718797575,0.0,1.0
2008-10-23,31.67,33.69,28.55,31.07,9587,14.008174487315,14.9016545146083,12.6281459303077,13.7427843801982,21674.5080006636,0.0,1.0
2008-10-24,30.0,32.14,28.07,28.9,15124,13.2695053558399,14.2160634045565,12.4158338446142,12.7829568261258,34192.6837386081,0.0,1.0
2008-10-27,29.72,31.93,28.0701,29.84,11570,13.1456566391854,14.1231768670656,12.4158780762988,13.1987346606088,26157.7195752245,0.0,1.0
2008-10-28,35.04,35.35,30.77,30.77,19669,15.4987822556211,15.6359004776314,13.6100893266398,13.6100893266398,44468.1232778814,0.0,1.0
2008-10-29,35.03,36.41,34.1301,35.0,11157,15.4943590871691,16.1047563335377,15.0963181581784,15.4810895818133,25223.9997667052,0.0,1.0
2008-10-30,34.45,35.0,33.4,33.63,5455,15.2378153169562,15.4810895818133,14.7733826295018,14.8751155038966,12332.7882699092,0.0,1.0
2008-10-31,34.75,34.75,33.63,34.16,15124,15.3705103705146,15.3705103705146,14.8751155038966,15.1095434318497,34192.683738608,0.0,1.0
2008-11-03,34.54,34.55,33.92,34.53,9339,15.2776238330237,15.2820470014757,15.003387389003,15.2732006645718,21113.8239509958,0.0,1.0
2008-11-04,34.69,35.0,34.36,35.0,6694,15.3439713598029,15.4810895818133,15.1980068008887,15.4810895818133,15133.947695467,0.0,1.0
2008-11-05,33.1,34.76,32.4,34.07,7273,14.6406875759434,15.3749335389665,14.3310657843071,15.0697349157822,16442.9640856186,0.0,1.0
2008-11-06,33.7,34.0,31.87,32.68,8512,14.9060776830602,15.0387727366186,14.096637856354,14.4549145009616,19244.1235111764,0.0,1.0
2008-11-07,33.76,34.75,32.505,34.0,8182,14.9326166937719,15.3705103705146,14.3775090530526,15.0387727366186,18498.0519934733,0.0,1.0
2008-11-10,33.03,34.95,32.0949,34.39,6942,14.6097253967798,15.4589737395535,14.1961149148382,15.2112763062445,15694.6317451346,0.0,1.0
2008-11-11,33.62,34.5,31.86,32.55,5537,14.8706923354446,15.2599311592159,14.092214687902,14.3974133110863,12518.1757379445,0.0,1.0
2008-11-12,33.12,34.2,32.52,33.01,13802,14.6495339128473,15.1272361056575,14.3841438057305,14.6008790598759,31203.876022234,0.0,1.0
2008-11-13,34.6,34.75,32.11,33.49,10083,15.3041628437354,15.3705103705146,14.2027938992007,14.8131911455693,22795.876099999,0.0,1.0
2008-11-14,33.33,34.6,32.39,34.6,4298,14.7424204503382,15.3041628437354,14.3266426158552,15.3041628437354,9717.01631238673,0.0,1.0
2008-11-17,33.78,34.6,32.17,32.94,4628,14.9414630306758,15.3041628437354,14.2293329099124,14.5699168807123,10463.0878300898,0.0,1.0
2008-11-18,32.84,34.0,32.8,33.99,8926,14.5256851961928,15.0387727366186,14.507992522385,15.0343495681667,20180.1041424765,0.0,1.0
2008-11-19,31.12,33.98,31.12,32.42,22479,13.764900222458,15.0299263997147,13.764900222458,14.339912121211,50821.0352922618,0.0,1.0
2008-11-20,28.15,32.24,28.15,30.71,11901,12.4512191922298,14.260295089076,12.4512191922298,13.5835503159282,26906.0519157084,0.0,1.0
2008-11-21,31.9,31.965,29.49,29.49,26116,14.1099073617098,14.1386579566475,13.0439237647907,13.0439237647907,59043.6477464617,0.0,1.0
2008-11-24,34.55,35.66,31.2,32.35,59339,15.2820470014757,15.7730186996417,13.8002855700735,14.3089499420474,134154.962996909,0.0,1.0
2008-11-25,34.45,35.71,33.78,35.36,101653,15.2378153169562,15.7951345419015,14.9414630306758,15.6403236460833,229819.418148685,0.0,1.0
2008-11-26,34.75,35.5,33.6,33.6,18182,15.3705103705146,15.7022480044106,14.8618459985407,14.8618459985407,41106.2798026561,0.0,1.0
2008-11-28,35.5,35.52,34.25,34.25,2479,15.7022480044106,15.7110943413145,15.1493519479173,15.1493519479173,5604.5796738964,0.0,1.0
2008-12-01,33.84,35.01,32.841,34.41,15950,14.9680020413875,15.4855127502652,14.526127513038,15.2201226431484,36060.1233556464,0.0,1.0
2008-12-02,34.18,34.84,32.21,34.56,15289,15.1183897687536,15.4103188865821,14.2470255837202,15.2864701699276,34565.7194974596,0.0,1.0
2008-12-03,33.9,34.5,33.31,33.31,13306,15.0520422419744,15.318450069266,14.7900745451377,14.7900745451377,29967.5879690351,0.13,1.0
2008-12-04,34.1,35.5999,33.59,33.59,10661,15.1408448510716,15.806820017996,14.9143981978738,14.9143981978738,24010.5557897101,0.0,1.0
2008-12-05,34.5,34.6,33.31,33.56,10083,15.318450069266,15.3628513738146,14.7900745451377,14.9010778065092,22708.7922359673,0.0,1.0
2008-12-08,35.0,35.5,34.03,35.5,15620,15.540456592009,15.762463114752,15.1097639378876,15.762463114752,35179.1465561647,0.0,1.0
2008-12-09,34.02,34.75,34.02,34.5,16033,15.1053238074328,15.4294533306375,15.1053238074328,15.318450069266,36109.2994068493,0.0,1.0
2008-12-10,34.5,34.71,33.4701,34.49,6777,15.318450069266,15.4116928088181,14.86116103372,15.3140099388112,15263.0650583309,0.0,1.0
2008-12-11,32.08,34.72,31.86,33.84,9421,14.24393849919,15.4161329392729,14.1462556291831,15.0254014592453,21217.8450515766,0.0,1.0
2008-12-12,33.32,33.37,31.52,31.53,7769,14.7945146755926,14.8167153278669,13.9952911937178,13.9997313241727,17497.2336488376,0.0,1.0
2008-12-15,33.36,33.97,31.18,33.41,5124,14.812275197412,15.0831231551585,13.8443267582526,14.8344758496863,11540.2014695127,0.0,1.0
2008-12-16,33.0,34.0,32.85,33.96,26529,14.6524305010371,15.096443546523,14.5858285442142,15.0786830247036,59748.2444935013,0.0,1.0
2008-12-17,32.85,33.74,32.21,32.79,9421,14.5858285442142,14.9810001546967,14.3016601951032,14.559187761485,21217.8450515766,0.0,1.0
2008-12-18,32.36,32.97,32.06,32.85,9421,14.368262151926,14.6391101096725,14.2350582382803,14.5858285442142,21217.8450515767,0.0,1.0
2008-12-19,31.75,32.75,31.19,31.41,35041,14.0974141941796,14.5414272396656,13.8487668887075,13.9464497587144,78918.8523991399,0.0,1.0
2008-12-22,31.67,32.46,30.95,32.0,5702,14.0618931505407,14.4126634564746,13.7422037577908,14.2084174555511,12841.9650232555,0.0,1.0
2008-12-23,30.94,31.89,30.94,31.85,6612,13.737763627336,14.1595760205476,13.737763627336,14.1418154987282,14891.4543552727,0.0,1.0
2008-12-24,31.0,31.0,30.405,30.99,3471,13.7644044100651,13.7644044100651,13.500216648001,13.7599642796103,7817.33788069447,0.0,1.0
2008-12-26,31.0,31.53,30.64,31.09,2975,13.7644044100651,13.9997313241727,13.6045597136902,13.8043655841589,6700.2535854411,0.0,1.0
2008-12-29,30.25,31.09,30.01,30.86,18926,13.4313946259506,13.8043655841589,13.324831495034,13.7022425836971,42624.8737338012,0.0,1.0
2008-12-30,30.32,30.545,30.06,30.31,23223,13.4624755391347,13.562378474369,13.3470321473083,13.4580354086798,52302.5173158649,0.0,1.0
2008-12-31,30.46,30.5,30.1,30.5,27603,13.5246373655027,13.5423978873221,13.3647926691278,13.5423978873221,62167.0923424976,0.0,1.0
2009-01-02,30.41,30.87,30.06,30.5,6612,13.5024367132284,13.706682714152,13.3470321473083,13.5423978873221,14891.4543552728,0.0,1.0
2009-01-05,30.42,31.12,30.27,30.82,33719,13.5068768436833,13.8176859755234,13.4402748868604,13.6844820618777,75941.4624025168,0.0,1.0
2009-01-06,31.01,31.04,30.6675,30.75,15124,13.76884454052,13.7821649318846,13.616770072441,13.6534011486936,34062.0622609112,0.0,1.0
2009-01-07,30.12,30.66,30.07,30.59,10579,13.3736729300375,13.6134399745999,13.3514722777632,13.5823590614159,23825.8765312205,0.0,1.0
2009-01-08,30.39,30.7,30.2101,30.3,5868,13.4935564523187,13.6312004964193,13.4136785054358,13.4535952782249,13215.8279123927,0.0,1.0
2009-01-09,29.04,30.3,28.88,30.14,25124,12.8941388409126,13.4535952782249,12.8230967536349,13.3825531909472,56583.92305231,0.0,1.0
2009-01-12,28.48,29.54,28.18,28.97,7273,12.6454915354405,13.1161453636556,12.5122876217947,12.8630579277286,16380.1493535842,0.0,1.0
2009-01-13,29.01,29.47,28.035,28.27,6777,12.880818449548,13.0850644504716,12.4479057301992,12.5522487958884,15263.0650583309,0.0,1.0
2009-01-14,26.8,28.975,26.7,28.58,7438,11.899549619024,12.865277992956,11.8551483144754,12.6898928399891,16751.7600566424,0.0,1.0
2009-01-15,27.25,27.45,26.2,26.79,25702,12.0993554894927,12.1881580985899,11.6331417917325,11.8951094885692,57885.6866060529,0.0,1.0
2009-01-16,27.6,27.79,27.2,27.43,13719,12.2547600554128,12.3391225340552,12.0771548372184,12.1792778376802,30897.7408197198,0.0,1.0
2009-01-20,25.77,27.64,25.77,27.25,12479,11.4422161821735,12.2725205772323,11.4422161821735,12.0993554894927,28105.0300815863,0.0,1.0
2009-01-21,26.5,27.2,25.66,26.01,6446,11.7663457053783,12.0771548372184,11.39337474717,11.5487793130901,14517.5914661355,0.0,1.0
2009-01-22,25.87,27.23,25.64,26.13,4545,11.4866174867221,12.090475228583,11.3844944862603,11.6020608785484,10236.1857296907,0.0,1.0
2009-01-23,24.44,26.3136,24.17,25.66,6860,10.8516788316772,11.6835816736997,10.7317953093959,11.39337474717,15449.9965028994,0.0,1.0
2009-01-26,25.18,27.7,24.76,27.7,12149,11.1802484853368,12.2991613599614,10.9937630062327,12.2991613599614,27361.8086754701,0.0,1.0
2009-01-27,23.77,25.0,23.2,25.0,32727,10.5541900912015,11.1003261371493,10.3011026552745,11.1003261371493,73707.2938120106,0.0,1.0
2009-01-28,23.35,24.4,23.2,24.4,15537,10.3677046120974,10.8339183098577,10.3011026552745,10.8339183098577,34992.2151115962,0.0,1.0
2009-01-29,23.44,24.0,23.25,23.25,9587,10.4076657861912,10.6563130916633,10.3233033075488,10.3233033075488,21591.7079407138,0.0,1.0
2009-01-30,23.84,24.0,23.5,23.59,14215,10.5852710043856,10.6563130916633,10.4343065689203,10.4742677430141,32014.825114973,0.0,1.0
2009-02-02,23.97,24.5,23.85,23.85,29256,10.6429927002987,10.8783196144063,10.5897111348404,10.5897111348404,65889.9559313161,0.0,1.0
2009-02-03,24.59,24.98,23.86,24.0,22066,10.9182807885,11.0914458762396,10.5941512652953,10.6563130916633,49696.7380223004,0.0,1.0
2009-02-04,24.76,27.09,24.11,24.11,37769,10.9937630062327,12.028313402215,10.7051545266668,10.7051545266668,85062.8160230332,0.0,1.0
2009-02-05,24.99,25.25,23.98,24.67,16116,11.0958860066944,11.2113293985208,10.6474328307536,10.9538018321389,36296.2308514181,0.0,1.0
2009-02-06,26.31,26.51,25.0,25.0,69174,11.6819832267359,11.7707858358331,11.1003261371493,11.1003261371493,155792.719838421,0.0,1.0
2009-02-09,27.73,28.22,26.01,26.14,23388,12.312481751326,12.5300481436141,11.5487793130901,11.6065010090033,52674.1280189231,0.0,1.0
2009-02-10,26.5,28.47,26.4846,27.57,14132,11.7663457053783,12.6410514049856,11.7595079044778,12.2414396640482,31827.8936704044,0.0,1.0
2009-02-11,26.1,26.64,25.9,26.01,7603,11.5887404871839,11.8285075317463,11.4999378780867,11.5487793130901,17123.3707597003,0.0,1.0
2009-02-12,25.87,26.29,25.2156,25.8,3471,11.4866174867221,11.6731029658262,11.1960553497561,11.4555365735381,7817.33788069445,0.0,1.0
2009-02-13,26.82,27.02,26.25,26.28,8843,11.9084298799338,11.997232489031,11.6553424440068,11.6686628353713,19916.0814978337,0.0,1.0
2009-02-17,25.6,26.92,25.19,26.0,8595,11.3667339644409,11.9528311844824,11.1846886157916,11.5443391826353,19357.5393502071,0.0,1.0
2009-02-18,25.23,26.1831,25.22,25.7,6198,11.2024491376111,11.6256379712637,11.1980090071562,11.4111352689895,13959.0493185088,0.0,1.0
2009-02-19,25.32,25.58,24.79,25.58,4132,11.2424103117048,11.3578537035312,11.0070833975972,11.3578537035312,9306.03287900591,0.0,1.0
2009-02-20,26.35,26.66,25.02,25.02,10083,11.6997437485554,11.837387792656,11.109206398059,11.109206398059,22708.7922359671,0.0,1.0
2009-02-23,24.95,26.58,24.81,26.58,15124,11.078125484875,11.8018667490171,11.015963658507,11.8018667490171,34062.0622609113,0.0,1.0
2009-02-24,27.93,28.62,24.7,24.71,16777,12.4012843604232,12.7076533618085,10.9671222235035,10.9715623539584,37784.9258497294,0.0,1.0
2009-02-25,26.55,27.82,26.2601,27.82,10083,11.7885463576526,12.3524429254197,11.6598269757662,12.3524429254197,22708.7922359671,0.0,1.0
2009-02-26,26.11,27.25,26.02,26.63,13140,11.5931806176387,12.0993554894927,11.553219443545,11.8240674012914,29593.7250798978,0.0,1.0
2009-02-27,25.81,26.63,25.15,25.28,16033,11.4599767039929,11.8240674012914,11.1669280939722,11.2246497898854,36109.2994068495,0.0,1.0
2009-03-02,25.35,26.87,25.31,25.31,10744,11.2557307030694,11.9306305322081,11.2379701812499,11.2379701812499,24197.4872342786,0.0,1.0
2009-03-03,24.9,26.208,24.89,25.67,13967,11.1136465285139,11.6974477196503,11.109183216655,11.4573215416446,31292.9063478596,0.13,1.0
2009-03-04,25.76,26.21,24.8701,25.23,19669,11.4974913483742,11.698340382022,11.1003012260559,11.2609358198556,44068.1731908105,0.0,1.0
2009-03-05,25.5,25.89,25.14,25.14,10661,11.3814452400443,11.5555144025391,11.2207660131261,11.2207660131261,23885.8505458962,0.0,1.0
2009-03-06,25.21,25.69,25.11,25.69,23967,11.2520091961379,11.4662481653623,11.2073760775495,11.4662481653623,53697.793831113,0.0,1.0
2009-03-09,24.89,25.5,24.885,25.44,9835,11.109183216655,11.3814452400443,11.1069515607256,11.3546653688913,22035.2068397795,0.0,1.0
2009-03-10,25.98,25.99,25.0,25.0,19091,11.5956842092687,11.6001475211275,11.1582796471023,11.1582796471023,42773.1706942785,0.0,1.0
2009-03-11,25.79,26.045,25.0701,26.0,8430,11.5108812839507,11.6246957363512,11.1895674632328,11.6046108329864,18887.3201483824,0.0,1.0
2009-03-12,28.26,28.8673,25.22,25.6,12893,12.6133193130844,12.8843762422718,11.2564725079968,11.4260783586327,28886.6214321583,0.0,1.0
2009-03-13,27.91,29.49,27.84,28.31,16364,12.457103398025,13.1623066717219,12.4258602150131,12.6356358723786,36663.3578775954,0.0,1.0
2009-03-16,27.88,29.22,27.2,28.23,6777,12.4437134624485,13.0417972515331,12.1402082560473,12.5999293775079,15183.7922474006,0.0,1.0
2009-03-17,28.48,28.93,27.7,28.39,15207,12.7115121739789,12.9123612076268,12.3633738489893,12.6713423672494,34071.1123957831,0.0,1.0
2009-03-18,29.84,30.0,27.51,28.45,17851,13.3185225867813,13.3899355765227,12.2785709236714,12.6981222384024,39994.9646463551,0.0,1.0
2009-03-19,30.68,31.1,30.22,30.5,8182,13.6934407829239,13.8808998809952,13.4881284374172,13.6131011694648,18331.6789387977,0.0,1.0
2009-03-20,30.0,30.98,29.32,30.98,30992,13.3899355765227,13.8273401386892,13.0864303701216,13.8273401386892,69437.2272880983,0.0,1.0
2009-03-23,33.4,33.43,28.84,30.05,18182,14.9074616085287,14.9208515441052,12.8721914008972,13.4122521358169,40736.5664220507,0.0,1.0
2009-03-24,31.69,33.45,31.2766,33.06,8926,14.1442352806669,14.9297781678229,13.9597219684224,14.7557090053281,19998.6025675517,0.0,1.0
2009-03-25,32.24,33.27,31.05,31.55,5620,14.3897174329031,14.8494385543637,13.858583321701,14.0817489146431,12591.5467655883,0.0,1.0
2009-03-26,33.5,33.6,32.0,32.62,16529,14.9520947271171,14.9967278457055,14.2825979482909,14.5593232835391,37033.038521069,0.0,1.0
2009-03-27,31.9,33.2,31.9,33.02,8347,14.2379648297025,14.8181953713518,14.2379648297025,14.7378557578927,18701.3595822714,0.0,1.0
2009-03-30,31.21,31.75,30.91,31.25,6694,13.9299963114425,14.1710151518199,13.7960969556773,13.9478495588779,14997.8316812896,0.0,1.0
2009-03-31,32.43,33.11,31.02,31.72,8926,14.4745203582211,14.7780255646223,13.8451933861245,14.1576252162434,19998.6025675517,0.0,1.0
2009-04-01,31.79,32.03,31.04,31.98,4793,14.1888683992553,14.2959878838674,13.8541200098422,14.2736713245732,10738.6625707232,0.0,1.0
2009-04-02,33.5,33.79,31.66,32.35,21901,14.9520947271171,15.0815307710234,14.1308453450903,14.4388138633504,49068.9440770725,0.0,1.0
2009-04-03,33.5,33.5,33.0,33.5,5289,14.9520947271171,14.9520947271171,14.728929134175,14.9520947271171,11849.9449898925,0.0,1.0
2009-04-06,31.71,33.44,31.45,32.02,8182,14.1531619043845,14.925314855964,14.0371157960547,14.2915245720086,18331.6789387978,0.0,1.0
2009-04-07,31.42,33.1699,31.24,33.0,6694,14.0237258604782,14.8047608026567,13.943386247019,14.728929134175,14997.8316812896,0.0,1.0
2009-04-08,32.39,32.39,31.56,32.19,4380,14.4566671107857,14.4566671107857,14.0862122265019,14.3674008736089,9813.34071766488,0.0,1.0
2009-04-09,33.0,33.5,32.65,32.8,13884,14.728929134175,14.9520947271171,14.5727132191156,14.6396628969982,31106.9457817487,0.0,1.0
2009-04-13,33.0,33.0,32.29,32.36,5620,14.728929134175,14.728929134175,14.4120339921973,14.4432771752092,12591.5467655883,0.0,1.0
2009-04-14,31.94,32.9046,31.49,32.52,9174,14.2558180771379,14.6863491390417,14.05496904349,14.5146901649507,20554.2437771364,0.0,1.0
2009-04-15,32.62,32.62,31.69,32.4199,3471,14.5593232835391,14.5593232835391,14.1442352806669,14.4700124132437,7776.73644543714,0.0,1.0
2009-04-16,33.0,33.46,31.72,31.73,6612,14.728929134175,14.9342414796817,14.1576252162434,14.1620885281022,14814.111603927,0.0,1.0
2009-04-17,33.17,33.19,32.3,33.18,9091,14.8048054357753,14.813732059493,14.4164973040561,14.8092687476342,20368.2832110254,0.0,1.0
2009-04-20,29.8,32.41,29.75,32.41,10496,13.3006693393459,14.4655937345034,13.2783527800517,14.4655937345034,23516.1699024225,0.0,1.0
2009-04-21,32.99,32.99,29.78,29.78,16612,14.7244658223162,14.7244658223162,13.2917427156282,13.2917427156282,37218.99908718,0.0,1.0
2009-04-22,32.41,32.99,32.095,32.56,8595,14.4655937345034,14.7244658223162,14.3249994109499,14.532543412386,19257.0007918561,0.0,1.0
2009-04-23,31.22,32.47,31.22,32.34,6777,13.9344596233013,14.4923736056564,13.9344596233013,14.4343505514915,15183.7922474007,0.0,1.0
2009-04-24,32.65,33.0,31.31,31.31,10331,14.5727132191156,14.728929134175,13.9746294300309,13.9746294300309,23146.4892589488,0.0,1.0
2009-04-27,32.05,32.84,31.6924,31.97,13058,14.3049145075851,14.6575161444336,14.145306475513,14.2692080127144,29256.302075632,0.0,1.0
2009-04-28,33.08,33.25,30.94,31.67,15207,14.7646356290457,14.840511930646,13.8094868912538,14.1353086569492,34071.1123957831,0.0,1.0
2009-04-29,33.76,33.76,32.25,33.0,14380,15.0681408354469,15.0681408354469,14.3941807447619,14.728929134175,32218.228200918,0.0,1.0
2009-04-30,33.73,34.24,33.01,33.87,16116,15.0547508998704,15.2823798046713,14.7333924460339,15.1172372658942,36107.7166680107,0.0,1.0
2009-05-01,33.54,33.99,32.27,32.27,10992,14.9699479745524,15.1707970082003,14.4031073684796,14.4031073684796,24627.4523215919,0.0,1.0
2009-05-04,34.08,34.09,33.28,33.73,10413,15.2109668149298,15.2154301267887,14.8539018662226,15.0547508998704,23330.2093363115,0.0,1.0
2009-05-05,32.6,33.88,31.31,33.88,9421,14.5503966598214,15.121700577753,13.9746294300309,15.121700577753,21107.6444979727,0.0,1.0
2009-05-06,31.75,33.12,31.245,32.82,15124,14.1710151518199,14.7824888764811,13.9456179029484,14.6485895207159,33885.151829672,0.0,1.0
2009-05-07,30.78,32.11,30.58,32.0,11818,13.7380739015123,14.3316943787382,13.6488076643355,14.2825979482909,26478.0960277086,0.0,1.0
2009-05-08,31.9,32.71,30.82,31.12,12231,14.2379648297025,14.5994930902686,13.7559271489477,13.8898265047129,27403.4178807669,0.0,1.0
2009-05-11,31.2,31.99,30.56,31.22,11488,13.9255329995837,14.2781346364321,13.6398810406178,13.9344596233013,25738.7347407611,0.0,1.0
2009-05-12,31.96,31.96,31.27,31.28,4132,14.2647447008556,14.2647447008556,13.9567761825955,13.9612394944544,9257.69950808016,0.0,1.0
2009-05-13,30.64,31.42,30.2,31.42,12810,13.6755875354886,14.0237258604782,13.4792018136996,14.0237258604782,28700.6608660472,0.0,1.0
2009-05-14,31.67,31.68,30.15,30.87,11653,14.1353086569492,14.139771968808,13.4568852544054,13.7782437082419,26108.4153842348,0.0,1.0
2009-05-15,30.91,31.62,30.15,31.62,10083,13.7960969556773,14.112992097655,13.4568852544054,14.112992097655,22590.8480493641,0.0,1.0
2009-05-18,32.6,32.9,31.07,31.2,6033,14.5503966598214,14.6842960155866,13.8675099454187,13.9255329995837,13516.8686186466,0.0,1.0
2009-05-19,31.8,32.22,30.51,32.22,7025,14.1933317111141,14.3807908091854,13.6175644813236,14.3807908091854,15739.4334569853,0.0,1.0
2009-05-20,32.37,32.95,31.9801,31.9801,18678,14.447740487068,14.7066125748808,14.2737159576918,14.2737159576918,41847.8488412203,0.0,1.0
2009-05-21,31.31,32.23,31.21,32.1,13306,13.9746294300309,14.3852541210443,13.9299963114425,14.3272310668793,29811.9432852166,0.0,1.0
2009-05-22,30.62,32.09,30.485,31.4,5868,13.6666609117709,14.3227677550205,13.6064062016765,14.0147992367605,13147.1879751729,0.0,1.0
2009-05-26,32.0,32.13,30.0001,30.43,11240,14.2825979482909,14.3406210024559,13.3899802096413,13.5818579864529,25183.0935311765,0.0,1.0
2009-05-27,31.0,32.08,31.0,32.08,6777,13.8362667624068,14.3183044431617,13.8362667624068,14.3183044431617,15183.7922474007,0.0,1.0
2009-05-28,30.6,31.34,30.25,31.34,15455,13.6577342880532,13.9880193656074,13.5015183729938,13.9880193656074,34626.7536053677,0.0,1.0
2009-05-29,31.18,31.21,30.11,30.78,28347,13.916606375866,13.9299963114425,13.43903200697,13.7380739015123,63511.1345487775,0.0,1.0
2009-06-01,32.0,32.15,30.79,31.59,19504,14.2825979482909,14.3495476261735,13.7425372133712,14.0996021620784,43698.492547337,0.0,1.0
2009-06-02,32.0,32.32,31.34,32.04,13802,14.2825979482909,14.4254239277738,13.9880193656074,14.3004511957263,30923.225704386,0.0,1.0
2009-06-03,30.89,32.32,30.13,31.83,21570,13.8451933861245,14.4861330605226,13.5045541186122,14.2665103748897,48124.8099190695,0.13,1.0
2009-06-04,32.21,32.31,30.6,30.98,13388,14.4368300086459,14.4816509648975,13.7152126129948,13.885532246751,29869.9561982615,0.0,1.0
2009-06-05,32.13,32.5,31.27,32.5,2893,14.4009732436446,14.5668107817755,14.0155130198807,14.5668107817755,6454.57000908056,0.0,1.0
2009-06-08,32.21,32.5,31.44,31.8,7934,14.4368300086459,14.5668107817755,14.0917086455084,14.2530640880142,17701.541117195,0.0,1.0
2009-06-09,31.9,32.29,31.89,32.29,12149,14.2978850442658,14.4726867736472,14.2934029486407,14.4726867736472,27105.6242794055,0.0,1.0
2009-06-10,30.96,32.06,30.5,32.06,14876,13.8765680555006,14.3695985742684,13.6703916567432,14.3695985742684,33189.8318199388,0.0,1.0
2009-06-11,32.44,32.5,31.075,31.075,10744,14.5399182080246,14.5668107817755,13.92811215519,13.92811215519,23970.9298920019,0.0,1.0
2009-06-12,32.0,32.35,31.74,32.09,8264,14.3427060005175,14.4995793473981,14.2261715142633,14.3830448611439,18437.8038558734,0.0,1.0
2009-06-15,31.7,32.44,31.27,31.68,15207,14.2082431317626,14.5399182080246,14.0155130198807,14.1992789405123,33928.3256578252,0.0,1.0
2009-06-16,31.33,32.08,30.44,32.08,19504,14.0424055936316,14.3785627655188,13.6434990829922,14.3785627655188,43515.3589551012,0.0,1.0
2009-06-17,31.82,32.48,31.25,31.25,17273,14.2620282792646,14.5578465905252,14.0065488286303,14.0065488286303,38537.7766217934,0.0,1.0
2009-06-18,31.83,32.33,31.35,31.62,13223,14.2665103748897,14.4906151561478,14.051369784882,14.1723863667613,29501.8248289224,0.0,1.0
2009-06-19,31.91,32.69,31.68,32.17,32479,14.302367139891,14.6519705986536,14.1992789405123,14.4189016261452,72463.8711804107,0.0,1.0
2009-06-22,31.69,32.48,31.69,31.78,11570,14.2037610361374,14.5578465905252,14.2037610361374,14.2440998967639,25813.8178379062,0.0,1.0
2009-06-23,31.89,32.5899,31.53,31.82,9669,14.2934029486407,14.6071048214458,14.1320475061349,14.2620282792646,21572.4982432769,0.0,1.0
2009-06-24,31.53,32.26,31.5,32.26,11983,14.1320475061349,14.4592404867717,14.1186012192594,14.4592404867717,26735.261810858,0.0,1.0
2009-06-25,32.15,32.24,31.4,31.565,15207,14.4099374348949,14.4502762955213,14.0737802630078,14.1477348408229,33928.3256578252,0.0,1.0
2009-06-26,35.0,35.35,31.93,31.93,236364,15.687334688066,15.8442080349466,14.3113313311413,14.3113313311413,527351.53322721,0.0,1.0
2009-06-29,34.15,34.84,33.99,34.84,22479,15.3063565599272,15.6156211580634,15.2346430299246,15.6156211580634,50152.8790992473,0.0,1.0
2009-06-30,32.74,34.1,32.66,34.0,37025,14.6743810767794,15.2839460818014,14.6385243117781,15.2391251255498,82606.4481805077,0.0,1.0
2009-07-01,34.19,34.44,32.896,33.07,19587,15.3242849424279,15.4363373330569,14.744301768532,14.8222902324098,43700.5401893747,0.0,1.0
2009-07-02,33.51,34.28,32.34,33.76,24132,15.0195024399169,15.3646238030543,14.495097251773,15.1315548305459,53840.8860902635,0.0,1.0
2009-07-06,34.42,34.63,33.28,33.28,18430,15.4273731418066,15.521497149935,14.9164142405382,14.9164142405382,41119.1584055842,0.0,1.0
2009-07-07,32.94,34.23,32.83,34.07,13306,14.7640229892827,15.3422133249285,14.7147199374059,15.2704997949259,29687.0060631959,0.0,1.0
2009-07-08,32.6,33.53,32.15,33.24,12727,14.6116317380272,15.0284666311672,14.4099374348949,14.8984858580375,28395.1996216966,0.0,1.0
2009-07-09,33.01,33.17,32.05,32.9,16777,14.7953976586588,14.8671111886614,14.3651164786433,14.746094606782,37431.1514145678,0.0,1.0
2009-07-10,32.83,32.84,32.34,32.44,5620,14.7147199374059,14.719202033031,14.495097251773,14.5399182080246,12538.7775496138,0.0,1.0
2009-07-13,34.53,34.53,32.61,32.86,18512,15.4766761936834,15.4766761936834,14.6161138336523,14.7281662242814,41302.1085406496,0.0,1.0
2009-07-14,34.35,34.64,34.06,34.6,5785,15.3959984724305,15.5259792455602,15.2660176993008,15.5080508630595,12906.908918953,0.0,1.0
2009-07-15,35.4,36.1,34.24,34.5,31818,15.8666185130724,16.1803652068338,15.3466954205537,15.4632299068079,70989.1146038459,0.0,1.0
2009-07-16,35.2,36.05,35.0,35.12,25785,15.7769766005692,16.157954728708,15.687334688066,15.7411198355679,57528.8930812799,0.0,1.0
2009-07-17,35.23,35.37,34.45,35.37,17769,15.7904228874447,15.853172226197,15.4408194286821,15.853172226197,39644.4018290192,0.0,1.0
2009-07-20,35.0,35.53,34.31,35.51,7107,15.687334688066,15.9248857561995,15.3780700899298,15.9159215649492,15856.4220720828,0.0,1.0
2009-07-21,34.82,34.82,33.68,33.7,8595,15.6066569668131,15.6066569668131,15.0956980655446,15.104662256795,19176.2976937599,0.0,1.0
2009-07-22,35.4,35.57,33.6001,34.13,11322,15.8666185130724,15.9428141387002,15.0598861214996,15.2973923686769,25260.5052342933,0.0,1.0
2009-07-23,34.96,36.19,34.35,35.0,27851,15.6694063055653,16.2207040674602,15.3959984724305,15.687334688066,62138.3440452483,0.0,1.0
2009-07-24,34.34,35.0,33.88,34.6,7686,15.3915163768053,15.687334688066,15.1853399780479,15.5080508630595,17148.2285135822,0.0,1.0
2009-07-27,34.6,34.64,33.93,34.33,14298,15.5080508630595,15.5259792455602,15.2077504561737,15.3870342811801,31900.2564776475,0.0,1.0
2009-07-28,34.95,35.25,34.28,34.28,7934,15.6649242099402,15.799387078695,15.3646238030543,15.3646238030543,17701.541117195,0.0,1.0
2009-07-29,34.46,34.78,33.86,33.86,4876,15.4453015243072,15.5887285843124,15.1763757867975,15.1763757867975,10878.8397387753,0.0,1.0
2009-07-30,34.8,35.7525,34.5,34.5,17355,15.5976927755627,16.0246123838594,15.4632299068079,15.4632299068079,38720.7267568592,0.0,1.0
2009-07-31,34.64,34.9,34.0,34.57,15702,15.5259792455602,15.6425137318144,15.2391251255498,15.494604576184,35032.7197658427,0.0,1.0
2009-08-03,34.75,34.85,34.15,34.59,9256,15.5752822974369,15.6201032536885,15.3063565599272,15.5035687674343,20651.0542703249,0.0,1.0
2009-08-04,35.22,35.53,34.44,34.58,7769,15.7859407918195,15.9248857561995,15.4363373330569,15.4990866718092,17333.4097478559,0.0,1.0
2009-08-05,33.12,34.77,32.77,34.235,17521,14.8447007105356,15.5842464886873,14.6878273636549,15.3444543727411,39091.0892254063,0.0,1.0
2009-08-06,32.33,33.28,32.16,32.92,9091,14.4906151561478,14.9164142405382,14.41441953052,14.7550587980323,20282.9229009857,0.0,1.0
2009-08-07,33.57,33.99,32.84,32.84,18595,15.0463950136678,15.2346430299246,14.719202033031,14.719202033031,41487.2897749235,0.0,1.0
2009-08-10,33.89,33.9195,33.27,33.27,4876,15.189822073673,15.2030442557673,14.911932144913,14.911932144913,10878.8397387753,0.0,1.0
2009-08-11,33.48,33.73,33.17,33.62,15207,15.0060561530414,15.1181085436704,14.8671111886614,15.0688054917937,33928.3256578252,0.0,1.0
2009-08-12,33.63,34.19,33.19,33.81,17107,15.0732875874188,15.3242849424279,14.8760753799117,15.1539653086717,38167.4141532463,0.0,1.0
2009-08-13,33.58,33.93,33.15,33.7,7769,15.050877109293,15.2077504561737,14.8581469974111,15.104662256795,17333.4097478559,0.0,1.0
2009-08-14,33.34,33.875,32.935,33.64,15207,14.9433068142891,15.1830989302353,14.7617819414701,15.077769683044,33928.3256578253,0.0,1.0
2009-08-17,32.91,33.5999,32.39,32.92,6198,14.7505767024072,15.0597964795871,14.5175077298988,14.7550587980323,13828.3528919051,0.0,1.0
2009-08-18,32.87,33.2,32.57,32.98,12810,14.7326483199065,14.8805574755369,14.5981854511517,14.7819513717833,28580.3808559704,0.0,1.0
2009-08-19,32.83,33.68,32.31,32.31,14876,14.7147199374059,15.0956980655446,14.4816509648975,14.4816509648975,33189.8318199386,0.0,1.0
2009-08-20,33.07,33.07,32.68,32.86,8595,14.8222902324098,14.8222902324098,14.6474885030285,14.7281662242814,19176.2976937599,0.0,1.0
2009-08-21,33.04,33.49,32.52,33.47,27603,14.8088439455343,15.0105382486666,14.5757749730259,15.0015740574162,61585.0314416353,0.0,1.0
2009-08-24,32.66,33.65,32.31,33.21,6198,14.6385243117781,15.0822517786691,14.4816509648975,14.885039571162,13828.3528919051,0.0,1.0
2009-08-25,32.66,32.87,32.3,32.72,9256,14.6385243117781,14.7326483199065,14.4771688692723,14.6654168855291,20651.0542703249,0.0,1.0
2009-08-26,32.66,32.97,32.08,32.4,9174,14.6385243117781,14.7774692761581,14.3785627655188,14.5219898255239,20468.1041352594,0.0,1.0
2009-08-27,32.96,32.96,32.1,32.48,6529,14.772987180533,14.772987180533,14.3875269567691,14.5578465905252,14566.8467297916,0.0,1.0
2009-08-28,31.44,33.12,31.12,33.12,13802,14.0917086455084,14.8447007105356,13.9482815855032,14.8447007105356,30793.6312704217,0.0,1.0
2009-08-31,31.22,31.566,31.05,31.14,16612,13.9931025417548,14.1481830503854,13.9169069161271,13.9572457767536,37063.0200452288,0.0,1.0
2009-09-01,30.59,31.89,30.56,31.03,20661,13.7107305173697,14.2934029486407,13.6972842304942,13.9079427248768,46096.7407388916,0.0,1.0
2009-09-02,30.33,31.21,30.3,30.46,7107,13.6524632742426,14.0485782653844,13.63895935409,13.7109802615703,15788.7485701336,0.13,1.0
2009-09-03,30.15,30.87,29.7701,30.32,9504,13.5714397533272,13.8955338369887,13.4004351111285,13.647961967525,21113.8689194527,0.0,1.0
2009-09-04,30.69,30.7,29.6,30.0,19091,13.8145103160733,13.8190116227909,13.3238678838635,13.5039201525643,42412.1287396121,0.0,1.0
2009-09-08,29.93,30.4799,29.51,30.25,20413,13.4724110055417,13.7199378619382,13.2833561234058,13.6164528205024,45349.0536882143,0.0,1.0
2009-09-09,30.08,30.36,29.83,29.83,8430,13.5399306063045,13.6659671943951,13.4273979383665,13.4273979383665,18727.895095853,0.0,1.0
2009-09-10,30.75,30.89,30.0,30.08,6777,13.8415181563785,13.9045364504238,13.5039201525643,13.5399306063045,15055.6281215415,0.0,1.0
2009-09-11,30.65,31.08,30.45,31.08,1653,13.7965050892032,13.9900612780567,13.7064789548528,13.9900612780567,3672.2669743114,0.0,1.0
2009-09-14,30.67,31.14,30.26,30.37,10992,13.8055077026383,14.0170691183618,13.6209541272199,13.6704685011126,24419.5756694681,0.0,1.0
2009-09-15,30.68,30.99,30.3,30.71,7521,13.8100090093558,13.949549517599,13.63895935409,13.8235129295084,16708.4814965493,0.0,1.0
2009-09-16,30.99,31.0,30.65,30.68,12149,13.949549517599,13.9540508243165,13.7965050892032,13.8100090093558,26989.9403937743,0.0,1.0
2009-09-17,30.9,31.04,30.05,31.04,9339,13.9090377571413,13.9720560511866,13.526426686152,13.9720560511866,20747.3086951567,0.0,1.0
2009-09-18,30.66,31.07,30.44,31.07,33306,13.8010063959208,13.9855599713391,13.7019776481353,13.9855599713391,73991.8474569962,0.0,1.0
2009-09-21,30.34,30.8125,30.06,30.5,7107,13.6569645809601,13.869651323363,13.5309279928695,13.7289854884404,15788.7485701337,0.0,1.0
2009-09-22,30.1,30.85,30.05,30.62,7769,13.5489332197396,13.8865312235537,13.526426686152,13.7830011690507,17259.4326215518,0.0,1.0
2009-09-23,30.13,30.75,30.05,30.11,9669,13.5624371398921,13.8415181563785,13.526426686152,13.5534345264571,21480.4291437488,0.0,1.0
2009-09-24,30.4,30.51,30.17,30.17,6116,13.6839724212652,13.7334867951579,13.5804423667622,13.5804423667622,13587.1656472404,0.0,1.0
2009-09-25,30.65,30.65,30.21,30.21,4876,13.7965050892032,13.7965050892032,13.5984475936323,13.5984475936323,10832.4100222277,0.0,1.0
2009-09-28,31.12,31.34,30.61,30.61,25124,14.0080665049268,14.1070952527122,13.7784998623332,13.7784998623332,55814.9034861457,0.0,1.0
2009-09-29,30.75,31.385,30.52,31.24,20992,13.8415181563785,14.1273511329411,13.7379881018755,14.062082185537,46635.3468389258,0.0,1.0
2009-09-30,29.86,30.76,29.69,30.76,24380,13.440901858519,13.846019463096,13.3643796443212,13.846019463096,54162.0501111384,0.0,1.0
2009-10-01,30.43,31.05,29.63,29.63,20909,13.6974763414178,13.9765573579041,13.3373718040161,13.3373718040161,46450.9559382193,0.0,1.0
2009-10-02,30.5,30.98,30.4,30.4,16033,13.7289854884404,13.9450482108815,13.6839724212652,13.6839724212652,35618.5459159918,0.0,1.0
2009-10-05,30.86,30.98,30.12,30.815,14132,13.8910325302712,13.9450482108815,13.5579358331746,13.8707766500423,31395.3278166778,0.0,1.0
2009-10-06,31.0,31.39,30.8,31.39,50661,13.9540508243165,14.1296017862998,13.8640246899661,14.1296017862998,112547.31832159,0.0,1.0
2009-10-07,30.97,31.1644,30.59,30.98,4380,13.9405469041639,14.0280523067525,13.7694972488981,13.9450482108815,9730.50777222256,0.0,1.0
2009-10-08,30.96,31.3,30.7275,31.2,15785,13.9360455974464,14.0890900258421,13.831390216264,14.0440769586669,35067.5947909892,0.0,1.0
2009-10-09,31.0,31.35,30.8,30.8,8678,13.9540508243165,14.1115965594297,13.8640246899661,13.8640246899661,19278.8462208555,0.0,1.0
2009-10-12,30.79,31.38,30.65,31.0,12314,13.8595233832485,14.1251004795823,13.7965050892032,13.9540508243165,27356.5006180705,0.0,1.0
2009-10-13,30.55,30.85,30.27,30.85,23471,13.751492022028,13.8865312235537,13.6254554339374,13.8865312235537,52142.6365118346,0.0,1.0
2009-10-14,30.66,30.98,30.18,30.55,36529,13.8010063959208,13.9450482108815,13.5849436734797,13.751492022028,81151.9905049124,0.0,1.0
2009-10-15,30.77,30.98,30.25,30.52,5702,13.8505207698135,13.9450482108815,13.6164528205024,13.7379881018755,12667.4327208249,0.0,1.0
2009-10-16,30.25,30.7,30.25,30.62,9339,13.6164528205024,13.8190116227909,13.6164528205024,13.7830011690507,20747.3086951567,0.0,1.0
2009-10-19,30.92,30.98,30.43,30.43,11488,13.9180403705763,13.9450482108815,13.6974763414178,13.6974763414178,25521.4779194732,0.0,1.0
2009-10-20,30.72,31.0,30.1401,30.95,7851,13.8280142362259,13.9540508243165,13.5669834596768,13.9315442907289,17441.6019451414,0.0,1.0
2009-10-21,30.49,30.98,29.77,30.98,7603,13.7244841817229,13.9450482108815,13.4003900980614,13.9450482108815,16890.6508201388,0.0,1.0
2009-10-22,30.92,31.0,30.0275,30.52,11983,13.9180403705763,13.9540508243165,13.5162987460375,13.7379881018755,26621.1585923614,0.0,1.0
2009-10-23,30.61,31.1499,30.61,30.92,35041,13.7784998623332,14.0215254120121,13.7784998623332,13.9180403705763,77846.283754897,0.0,1.0
2009-10-26,30.9,31.09,30.63,30.63,31653,13.9090377571413,13.9945625847742,13.7875024757682,13.7875024757682,70319.5804826848,0.0,1.0
2009-10-27,30.37,31.26,30.37,30.92,12149,13.6704685011126,14.0710847989721,13.6704685011126,13.9180403705763,26989.9403937744,0.0,1.0
2009-10-28,30.07,30.83,30.0,30.2,12479,13.535429299587,13.8775286101186,13.5039201525643,13.5939462869148,27723.0608423665,0.0,1.0
2009-10-29,30.08,30.476,29.76,30.25,16033,13.5399306063045,13.7181823523184,13.3958887913438,13.6164528205024,35618.5459159918,0.0,1.0
2009-10-30,29.73,30.06,28.77,29.85,27521,13.3823848711913,13.5309279928695,12.9502594263092,13.4364005518015,61140.0238354648,0.0,1.0
2009-11-02,29.5,29.84,29.1,29.81,22314,13.2788548166883,13.431899245084,13.0988025479874,13.4183953249314,49572.2717875282,0.0,1.0
2009-11-03,29.83,29.83,28.89,29.37,11240,13.4273979383665,13.4273979383665,13.0042751069195,13.2203378293605,24970.5267944706,0.0,1.0
2009-11-04,29.1,29.88,28.97,29.88,16116,13.0988025479874,13.4499044719541,13.0402855606596,13.4499044719541,35802.9368166983,0.0,1.0
2009-11-05,30.44,30.565,29.05,29.43,11322,13.7019776481353,13.7582439821043,13.0762960143998,13.2473456696656,25152.6961180602,0.0,1.0
2009-11-06,30.32,30.53,29.55,30.04,12066,13.647961967525,13.742489408593,13.3013613502759,13.5219253794344,26805.5494930679,0.0,1.0
2009-11-09,30.78,30.95,30.48,30.48,10413,13.855022076531,13.9315442907289,13.7199828750054,13.7199828750054,23133.2825187565,0.0,1.0
2009-11-10,30.56,31.0,30.48,30.72,5041,13.7559933287456,13.9540508243165,13.7199828750054,13.8280142362259,11198.9702465237,0.0,1.0
2009-11-11,30.59,30.9,30.4201,30.9,5537,13.7694972488981,13.9090377571413,13.6930200477674,13.9090377571413,12300.8724965288,0.0,1.0
2009-11-12,29.34,30.765,29.34,30.38,14545,13.2068339092079,13.8482701164547,13.2068339092079,13.6749698078302,32312.8391659765,0.0,1.0
2009-11-13,28.88,29.99,28.53,29.34,16116,12.9997738002019,13.4994188458468,12.8422280650887,13.2068339092079,35802.9368166984,0.0,1.0
2009-11-16,29.97,29.97,28.59,29.1,15868,13.4904162324118,13.4904162324118,12.8692359053938,13.0988025479874,35251.9856916957,0.0,1.0
2009-11-17,29.79,30.2,29.01,29.9,9504,13.4093927114964,13.5939462869148,13.0582907875297,13.4589070853891,21113.8689194527,0.0,1.0
2009-11-18,29.68,29.695,28.96,29.21,8512,13.3598783376037,13.3666302976799,13.0357842539421,13.1483169218802,18910.0644194425,0.0,1.0
2009-11-19,28.92,29.42,28.72,29.42,13471,13.017779027072,13.2428443629481,12.9277528927216,13.2428443629481,29926.8653423768,0.0,1.0
2009-11-20,28.7,29.13,28.26,28.82,12479,12.9187502792866,13.11230646814,12.7206927837156,12.9727659598968,27723.0608423664,0.0,1.0
2009-11-23,30.54,30.73,29.12,29.12,11983,13.7469907153105,13.8325155429434,13.1078051614225,13.1078051614225,26621.1585923614,0.0,1.0
2009-11-24,30.6,30.65,29.61,30.65,16860,13.7739985556156,13.7965050892032,13.328369190581,13.7965050892032,37455.790191706,0.0,1.0
2009-11-25,30.01,30.65,29.91,30.63,6116,13.5084214592819,13.7965050892032,13.4634083921067,13.7875024757682,13587.1656472404,0.0,1.0
2009-11-27,28.48,29.96,28.27,29.27,12562,12.8197215315011,13.4859149256943,12.7251940904331,13.1753247621853,27907.4517430729,0.0,1.0
2009-11-30,28.16,29.03,27.455,28.52,25041,12.6756797165404,13.0672934009648,12.3583375929551,12.8377267583712,55630.5125854394,0.0,1.0
2009-12-01,28.61,28.79,27.83,28.47,39587,12.8782385188289,12.9592620397443,12.5271365948622,12.8152202247836,87945.5733285326,0.0,1.0
2009-12-02,29.0,29.75,28.47,28.59,13388,13.1168077748575,13.4560355621383,12.8770868051791,12.931363251144,29599.5799179285,0.14,1.0
2009-12-03,29.41,29.755,29.039,29.18,14959,13.302252298571,13.4582970807202,13.1344476197961,13.1982224438049,33072.9097693675,0.0,1.0
2009-12-04,30.85,30.94,29.21,29.8,17934,13.9535696501501,13.9942769846238,13.2117915552961,13.478650747957,39650.3485395974,0.0,1.0
2009-12-07,30.45,30.97,30.2,30.65,40909,13.7726481636004,14.0078460961151,13.6595722345068,13.8631089068753,90445.8630760781,0.0,1.0
2009-12-08,30.52,30.85,30.35,30.43,13223,13.8043094237466,13.9535696501501,13.7274177919629,13.7636020892729,29234.7807928569,0.0,1.0
2009-12-09,30.82,30.97,30.0,30.63,10579,13.9400005386589,14.0078460961151,13.5691114912319,13.8540628325478,23389.1511765585,0.0,1.0
2009-12-10,30.68,30.96,30.44,30.92,8760,13.8766780183665,14.0033230589513,13.7681251264366,13.9852309102963,19367.5171856179,0.0,1.0
2009-12-11,30.86,30.86,30.5,30.84,11157,13.9580926873139,13.9580926873139,13.7952633494191,13.9490466129864,24667.0535662031,0.0,1.0
2009-12-14,30.99,31.0,30.71,30.87,18017,14.0168921704426,14.0214152076063,13.8902471298577,13.9626157244776,39833.8535540271,0.0,1.0
2009-12-15,30.72,31.0,30.71,30.99,17686,13.8947701670215,14.0214152076063,13.8902471298577,14.0168921704426,39102.0444000957,0.0,1.0
2009-12-16,30.61,30.98,30.424,30.98,11818,13.8450167582203,14.0123691332788,13.7608882669746,14.0123691332788,26128.4609702777,0.0,1.0
2009-12-17,30.69,30.95,30.34,30.34,9256,13.8812010555302,13.9988000217876,13.7228947547992,13.7228947547992,20464.125464621,0.0,1.0
2009-12-18,31.0,31.07,30.5,30.96,53967,14.0214152076063,14.0530764677525,13.7952633494191,14.0033230589513,119315.844743864,0.0,1.0
2009-12-21,30.16,31.195,30.05,31.0,20083,13.6414800858518,14.1096144322993,13.5917266770506,14.0214152076063,44401.580780681,0.0,1.0
2009-12-22,30.47,30.94,30.12,30.68,11240,13.7816942379279,13.9942769846238,13.6233879371968,13.8766780183665,24850.558580633,0.0,1.0
2009-12-23,30.96,31.16,30.65,30.65,16777,14.0033230589513,14.0937838022262,13.8631089068753,13.8631089068753,37092.3328565198,0.0,1.0
2009-12-24,30.59,31.032,30.54,30.54,1405,13.8359706838928,14.0358889265303,13.8133554980741,13.8133554980741,3106.31982257914,0.0,1.0
2009-12-28,30.9,31.102,30.75,31.0,16529,13.9761848359689,14.0675501866765,13.9083392785127,14.0214152076063,36544.0287170181,0.0,1.0
2009-12-29,30.8,31.14,30.47,31.02,8182,13.9309544643314,14.0847377278987,13.7816942379279,14.0304612819338,18089.6147959733,0.0,1.0
2009-12-30,30.8,31.16,29.48,29.48,17769,13.9309544643314,14.0937838022262,13.3339135587172,13.3339135587172,39285.5494145258,0.0,1.0
2009-12-31,30.4,31.15,29.8,30.86,32479,13.7500329777817,14.0892607650625,13.478650747957,13.9580926873139,71807.9441406032,0.0,1.0
2010-01-04,30.76,30.85,30.48,30.48,16612,13.9128623156764,13.9535696501501,13.7862172750916,13.7862172750916,36727.5337314482,0.0,1.0
2010-01-05,30.31,30.62,30.18,30.5,17438,13.709325643308,13.849539795384,13.6505261601793,13.7952633494191,38553.7402605942,0.0,1.0
2010-01-06,30.1,30.3,29.76,30.18,16198,13.6143418628693,13.7048026061442,13.460558599302,13.6505261601793,35812.2195630868,0.0,1.0
2010-01-07,30.19,30.99,30.0,30.0,10909,13.655049197343,14.0168921704426,13.5691114912319,13.5691114912319,24118.7494267017,0.0,1.0
2010-01-08,30.31,30.38,30.1,30.15,8017,13.709325643308,13.7409869034542,13.6143418628693,13.6369570486881,17724.8156709017,0.0,1.0
2010-01-11,30.27,30.94,30.25,30.5,20165,13.691233494653,13.9942769846238,13.6821874203255,13.7952633494191,44582.8748913226,0.0,1.0
2010-01-12,30.28,30.63,30.15,30.25,10992,13.6957565318167,13.8540628325478,13.6369570486881,13.6821874203255,24302.2544411316,0.0,1.0
2010-01-13,30.61,30.75,30.24,30.24,10165,13.8450167582203,13.9083392785127,13.6776643831618,13.6776643831618,22473.8370081971,0.0,1.0
2010-01-14,30.51,30.9,30.25,30.5,5455,13.7997863865828,13.9761848359689,13.6821874203255,13.7952633494191,12060.480165245,0.0,1.0
2010-01-15,30.36,30.79,30.25,30.69,22231,13.7319408291267,13.9264314271677,13.6821874203255,13.8812010555302,49150.6021179763,0.0,1.0
2010-01-19,30.92,31.0,30.28,30.28,9752,13.9852309102963,14.0214152076063,13.6957565318167,13.6957565318167,21560.7337436241,0.0,1.0
2010-01-20,30.77,30.99,30.61,30.84,14050,13.9173853528402,14.0168921704426,13.8450167582203,13.9490466129864,31063.1982257913,0.0,1.0
2010-01-21,30.54,30.8,30.5,30.65,10413,13.8133554980741,13.9309544643314,13.7952633494191,13.8631089068753,23022.1411476986,0.0,1.0
2010-01-22,30.54,30.71,30.28,30.68,17025,13.8133554980741,13.8902471298577,13.6957565318167,13.8766780183665,37640.6369960211,0.0,1.0
2010-01-25,30.26,30.7799,29.42,30.7,35620,13.6867104574892,13.9218631596323,13.3067753357348,13.885724092694,78752.3929396934,0.0,1.0
2010-01-26,30.16,30.775,29.81,30.08,12810,13.6414800858518,13.9196468714221,13.4831737851208,13.6052957885419,28321.6775282838,0.0,1.0
2010-01-27,30.37,30.6,29.93,29.93,7603,13.7364638662904,13.8404937210565,13.5374502310857,13.5374502310857,16809.5015025404,0.0,1.0
2010-01-28,29.78,30.622,29.78,30.52,13388,13.4696046736295,13.8504444028168,13.4696046736295,13.8043094237466,29599.5799179285,0.0,1.0
2010-01-29,30.1,30.545,29.78,29.78,11901,13.6143418628693,13.8156170166559,13.4696046736295,13.4696046736295,26311.9659847078,0.0,1.0
2010-02-01,30.4,30.49,29.77,30.2,7273,13.7500329777817,13.7907403122554,13.4650816364658,13.6595722345068,16079.9032523971,0.0,1.0
2010-02-02,30.11,30.45,30.1,30.33,12562,13.6188649000331,13.7726481636004,13.6143418628693,13.7183717176355,27773.3733887823,0.0,1.0
2010-02-03,30.14,30.47,29.664,30.12,18182,13.6324340115243,13.7816942379279,13.4171374425301,13.6233879371968,40198.6526790989,0.0,1.0
2010-02-04,30.1,30.62,29.15,30.01,20000,13.6143418628693,13.849539795384,13.1846533323137,13.5736345283956,44218.0757662512,0.0,1.0
2010-02-05,30.46,30.4634,29.74,30.1,10248,13.7771712007641,13.7787090333998,13.4515125249746,13.6143418628693,22657.3420226271,0.0,1.0
2010-02-08,30.13,30.4299,30.1,30.245,8017,13.6279109743606,13.7635568589013,13.6143418628693,13.6799259017436,17724.8156709017,0.0,1.0
2010-02-09,30.33,30.52,30.161,30.52,6198,13.7183717176355,13.8043094237466,13.6419323895682,13.8043094237466,13703.1816799612,0.0,1.0
2010-02-10,30.23,30.39,30.1,30.22,7355,13.673141345998,13.7455099406179,13.6143418628693,13.6686183088343,16261.1973630388,0.0,1.0
2010-02-11,30.72,30.84,29.99,29.99,12066,13.8947701670215,13.9490466129864,13.5645884540682,13.5645884540682,26676.7651097792,0.0,1.0
2010-02-12,30.76,30.76,30.33,30.34,11074,13.9128623156764,13.9128623156764,13.7183717176355,13.7228947547992,24483.5485517733,0.0,1.0
2010-02-16,30.68,30.84,30.1,30.78,14050,13.8766780183665,13.9490466129864,13.6143418628693,13.9219083900039,31063.1982257913,0.0,1.0
2010-02-17,30.67,30.72,30.59,30.72,7438,13.8721549812027,13.8947701670215,13.8359706838928,13.8947701670215,16444.7023774688,0.0,1.0
2010-02-18,30.89,30.91,30.43,30.66,6860,13.9716617988051,13.9807078731326,13.7636020892729,13.867631944039,15166.7999878241,0.0,1.0
2010-02-19,30.75,31.02,30.6,30.88,15455,13.9083392785127,14.0304612819338,13.8404937210565,13.9671387616414,34169.5180483705,0.0,1.0
2010-02-22,30.68,30.99,30.48,30.81,12562,13.8766780183665,14.0168921704426,13.7862172750916,13.9354775014952,27773.3733887823,0.0,1.0
2010-02-23,31.02,31.06,30.125,30.95,29752,14.0304612819338,14.0485534305888,13.6256494557787,13.9988000217876,65778.809509875,0.0,1.0
2010-02-24,30.54,31.64,30.39,31.11,37769,13.8133554980741,14.3108895860859,13.7455099406179,14.0711686164075,83503.6251807767,0.0,1.0
2010-02-25,30.52,30.56,30.15,30.15,18926,13.8043094237466,13.8224015724016,13.6369570486881,13.6369570486881,41843.5650976033,0.0,1.0
2010-02-26,30.27,30.69,30.26,30.69,12231,13.691233494653,13.8812010555302,13.6867104574892,13.8812010555302,27041.5642348508,0.0,1.0
2010-03-01,30.68,30.72,30.39,30.52,48760,13.8766780183665,13.8947701670215,13.7455099406179,13.8043094237466,107803.66871812,0.0,1.0
2010-03-02,31.15,31.15,30.49,30.73,13223,14.0892607650625,14.0892607650625,13.7907403122554,13.8992932041852,29234.7807928568,0.0,1.0
2010-03-03,30.97,31.23,30.75,31.14,14380,14.0711686164075,14.1892991892285,13.9712119778666,14.1484078370981,31649.7237820537,0.14,1.0
2010-03-04,30.95,31.06,30.46,30.94,7025,14.0620816492674,14.1120599685378,13.8394509543355,14.0575381656974,15461.7044206486,0.0,1.0
2010-03-05,31.12,31.14,30.6,31.0,17603,14.1393208699581,14.1484078370981,13.9030597243161,14.0847990671176,38743.3997034416,0.0,1.0
2010-03-08,31.09,31.1,30.8,31.0,12893,14.1256904192479,14.130233902818,13.9939293957168,14.0847990671176,28376.9046399179,0.0,1.0
2010-03-09,31.16,31.58,30.92,31.23,30165,14.1574948042382,14.3483211141798,14.0484511985573,14.1892991892285,66391.7884482372,0.0,1.0
2010-03-10,31.49,31.69,31.02,31.1,27603,14.3074297620495,14.3982994334502,14.0938860342577,14.130233902818,60752.9433627278,0.0,1.0
2010-03-11,31.14,31.43,30.89,31.43,28843,14.1484078370981,14.2801688606292,14.0348207478472,14.2801688606292,63482.1267764797,0.0,1.0
2010-03-12,30.82,31.335,30.61,30.61,8843,14.0030163628569,14.2370057667139,13.9076032078861,13.9076032078861,19463.0394579069,0.0,1.0
2010-03-15,30.77,31.06,30.48,30.87,3223,13.9802989450067,14.1120599685378,13.8485379214756,14.0257337807071,7093.67592138799,0.0,1.0
2010-03-16,30.93,30.975,30.5185,30.975,5620,14.0529946821273,14.0734403581925,13.8660303332203,14.0734403581925,12369.3635365189,0.0,1.0
2010-03-17,30.82,31.0,30.701,30.89,6033,14.0030163628569,14.0847990671176,13.9489489083735,14.0348207478472,13278.3576896475,0.0,1.0
2010-03-18,30.56,30.92,30.54,30.65,4793,13.8848857900359,14.0484511985573,13.8757988228959,13.9257771421663,10549.174275896,0.0,1.0
2010-03-19,30.87,31.0,30.21,30.56,34545,14.0257337807071,14.0847990671176,13.7258638650846,13.8848857900359,76031.9685710046,0.0,1.0
2010-03-22,30.81,30.86,30.46,30.73,19091,13.9984728792869,14.0211902971371,13.8394509543355,13.9621250107266,42018.4197999434,0.0,1.0
2010-03-23,31.18,31.37,30.43,30.73,8512,14.1665817713783,14.252907959209,13.8258205036254,13.9621250107266,18734.5235627845,0.0,1.0
2010-03-24,31.13,31.15,30.88,31.028,13802,14.1438643535281,14.1529513206682,14.0302772642771,14.0975208211137,30377.572158547,0.0,1.0
2010-03-25,31.37,31.7,31.18,31.24,10661,14.252907959209,14.4028429170203,14.1665817713783,14.1938426727985,23464.3744951651,0.0,1.0
2010-03-26,31.44,31.51,31.28,31.39,4628,14.2847123441993,14.3165167291895,14.2120166070787,14.2619949263491,10186.0168055177,0.0,1.0
2010-03-29,31.13,31.53,30.89,31.53,5950,14.1438643535281,14.3256036963296,14.0348207478472,14.3256036963296,13095.6784772754,0.0,1.0
2010-03-30,31.37,31.62,30.89,31.21,7521,14.252907959209,14.3664950484599,14.0348207478472,14.1802122220884,16553.3777861492,0.0,1.0
2010-03-31,31.15,31.47,30.991,31.33,13388,14.1529513206682,14.2983427949094,14.0807099319046,14.2347340249288,29466.3770510525,0.0,1.0
2010-04-01,30.92,31.44,30.675,31.23,10165,14.0484511985573,14.2847123441993,13.9371358510914,14.1892991892285,22372.7011296645,0.0,1.0
2010-04-05,32.26,32.26,31.12,31.12,18264,14.6572779969424,14.6572779969424,14.1393208699581,14.1393208699581,40198.2305393205,0.0,1.0
2010-04-06,32.56,32.6699,31.94,32.02,8182,14.7935825040435,14.8435153884782,14.5118865227012,14.5482343912615,18008.2086220281,0.0,1.0
2010-04-07,32.31,32.45,31.88,32.44,9174,14.6799954147926,14.7436041847731,14.4846256212809,14.7390607012031,20191.5553530292,0.0,1.0
2010-04-08,32.29,32.3,31.91,31.91,3802,14.6709084476525,14.6754519312225,14.498256071991,14.498256071991,8368.02849926065,0.0,1.0
2010-04-09,31.55,32.19,30.55,32.19,26694,14.3346906634697,14.6254736119521,13.8803423064659,14.6254736119521,58752.2758440988,0.0,1.0
2010-04-12,30.91,31.92,30.91,31.66,8843,14.0439077149873,14.5027995555611,14.0439077149873,14.3846689827401,19463.0394579068,0.0,1.0
2010-04-13,31.19,31.19,30.45,31.0,8017,14.1711252549483,14.1711252549483,13.8349074707655,14.0847990671176,17645.0511516499,0.0,1.0
2010-04-14,31.77,31.82,31.15,31.26,3884,14.4346473020105,14.4573647198607,14.1529513206682,14.2029296399386,8548.50675726682,0.0,1.0
2010-04-15,32.0,32.0475,31.84,31.9,6860,14.5391474241214,14.5607289710791,14.4664516870008,14.493712588421,15098.5469502704,0.0,1.0
2010-04-16,31.41,32.0,30.1125,32.0,14215,14.2710818934892,14.5391474241214,13.6815649002767,14.5391474241214,31286.5663116754,0.0,1.0
2010-04-19,31.28,31.43,31.01,31.37,29339,14.2120166070787,14.2801688606292,14.0893425506876,14.252907959209,64573.80014198,0.0,1.0
2010-04-20,31.93,31.93,31.32,31.32,6777,14.5073430391311,14.5073430391311,14.2301905413588,14.2301905413588,14915.8677378984,0.0,1.0
2010-04-21,31.83,31.96,31.54,31.82,3306,14.4619082034307,14.5209734898412,14.3301471798996,14.4573647198607,7276.35513376008,0.0,1.0
2010-04-22,32.14,32.14,31.51,31.51,5289,14.6027561941019,14.6027561941019,14.3165167291895,14.3165167291895,11640.8476413966,0.0,1.0
2010-04-23,32.15,32.15,31.44,32.06,16198,14.607299677672,14.607299677672,14.2847123441993,14.5664083255416,35651.0588193119,0.0,1.0
2010-04-26,32.13,32.15,31.46,31.46,6777,14.5982127105319,14.607299677672,14.2937993113393,14.2937993113393,14915.8677378983,0.0,1.0
2010-04-27,32.05,32.14,31.91,31.95,11488,14.5618648419716,14.6027561941019,14.498256071991,14.5164300062712,25284.5637557881,0.0,1.0
2010-04-28,32.17,32.17,32.0001,32.1,5207,14.616386644812,14.616386644812,14.5391928589571,14.5845822598218,11460.3693833904,0.0,1.0
2010-04-29,32.87,32.87,32.14,32.25,10744,14.9344304947147,14.9344304947147,14.6027561941019,14.6527345133723,23647.0537075372,0.0,1.0
2010-04-30,31.8,32.94,31.6,32.77,14298,14.4482777527206,14.966234879705,14.3574080813199,14.8889956590143,31469.2455240477,0.0,1.0
2010-05-03,32.42,32.43,31.55,31.7,14380,14.729973734063,14.734517217633,14.3346906634697,14.4028429170203,31649.7237820537,0.0,1.0
2010-05-04,31.45,32.126,31.08,32.08,9752,14.2892558277693,14.5963953171039,14.1211469356779,14.5754952926817,21463.706976536,0.0,1.0
2010-05-05,31.65,31.84,31.21,31.21,5124,14.3801254991701,14.4664516870008,14.1802122220884,14.1802122220884,11277.6901710183,0.0,1.0
2010-05-06,31.35,31.775,30.66,31.59,15289,14.2438209920689,14.4369190437955,13.9303206257363,14.3528645977498,33650.3913006829,0.0,1.0
2010-05-07,30.26,31.83,30.26,31.35,14876,13.7485812829348,14.4619082034307,13.7485812829348,14.2438209920689,32741.3971475543,0.0,1.0
2010-05-10,31.98,32.28,30.73,30.73,15124,14.5300604569813,14.6663649640825,13.9621250107266,13.9621250107266,33287.2338303047,0.0,1.0
2010-05-11,33.11,33.3,31.07,31.72,17769,15.0434741003956,15.1298002882263,14.1166034521079,14.4119298841603,39108.7581281859,0.0,1.0
2010-05-12,34.62,35.0,33.28,33.28,30744,15.7295401194713,15.9021924951328,15.1207133210862,15.1207133210862,67666.14102611,0.0,1.0
2010-05-13,34.58,34.95,34.25,34.75,20083,15.7113661851912,15.8794750772826,15.5614312273799,15.7886054058818,44201.7665309447,0.0,1.0
2010-05-14,33.24,34.56,32.88,34.42,9669,15.1025393868061,15.7022792180511,14.9389739782847,15.6386704480706,21281.0277641639,0.0,1.0
2010-05-17,32.53,33.55,32.23,33.55,14793,14.7799520533334,15.2433873774773,14.6436475462323,15.2433873774773,32558.7179351823,0.0,1.0
2010-05-18,32.87,33.3,32.56,33.03,8926,14.9344304947147,15.1298002882263,14.7935825040435,15.0071262318353,19645.718670279,0.0,1.0
2010-05-19,33.16,33.64,32.88,33.57,11074,15.0661915182458,15.2842787296076,14.9389739782847,15.2524743446173,24373.3686482937,0.0,1.0
2010-05-20,30.74,32.77,30.7,32.63,21901,13.9666684942966,14.8889956590143,13.9484945600165,14.8253868890338,48203.101568203,0.0,1.0
2010-05-21,30.68,31.5,30.38,30.38,18760,13.9394075928764,14.3119732456195,13.8031030857752,13.8031030857752,41289.9039048211,0.0,1.0
2010-05-24,31.01,31.66,30.74,30.74,6942,14.0893425506876,14.3846689827401,13.9666684942966,13.9666684942966,15279.0252082766,0.0,1.0
2010-05-25,30.34,31.86,30.21,31.86,12066,13.7849291514951,14.4755386541409,13.7258638650846,14.4755386541409,26556.7153792949,0.0,1.0
2010-05-26,31.43,31.6,30.47,30.47,37686,14.2801688606292,14.3574080813199,13.8439944379056,13.8439944379056,82945.1662343866,0.0,1.0
2010-05-27,32.9,32.9,31.75,32.04,11901,14.9480609454248,14.9480609454248,14.4255603348704,14.5573213584015,26193.5579089167,0.0,1.0
2010-05-28,31.72,32.72,31.7,32.72,12975,14.4119298841603,14.8662782411641,14.4028429170203,14.8662782411641,28557.3828979241,0.0,1.0
2010-06-01,31.0,32.21,31.0,31.56,6777,14.0847990671176,14.6345605790922,14.0847990671176,14.3392341470397,14915.8677378983,0.0,1.0
2010-06-02,33.13,33.41,30.809,30.87,12810,15.1161698375162,15.2439249704623,14.0571710390594,14.0850034073083,28075.5842625366,0.14,1.0
2010-06-03,33.19,33.9785,32.7115,32.89,10579,15.1435459374332,15.5033135171761,14.925221540595,15.0066654378481,23185.9177137685,0.0,1.0
2010-06-04,31.23,33.19,31.04,32.75,19174,14.2492600068105,15.1435459374332,14.1625690237399,14.9427878713751,42023.5169906226,0.0,1.0
2010-06-07,31.41,31.62,31.31,31.31,14959,14.3313883065615,14.4272046562711,14.2857614733665,14.2857614733665,32785.5320049404,0.0,1.0
2010-06-08,31.62,32.64,31.14,32.64,16942,14.4272046562711,14.8925983548605,14.2081958569349,14.8925983548605,37131.6587490941,0.0,1.0
2010-06-09,32.16,33.45,31.8,32.0,110579,14.6735895555243,15.2621757037403,14.5093329560222,14.6005866224123,242355.193767919,0.0,1.0
2010-06-10,32.13,32.6,31.7,32.6,26777,14.6599015055658,14.8743476215825,14.4637061228272,14.8743476215825,58686.9570490198,0.0,1.0
2010-06-11,32.25,32.25,31.58,31.86,11653,14.7146537053999,14.7146537053999,14.4089539229931,14.5367090559392,25539.79573859,0.0,1.0
2010-06-14,32.53,32.6,31.9,32.35,10992,14.842408838346,14.8743476215825,14.5549597892172,14.7602805385949,24091.0868238721,0.0,1.0
2010-06-15,33.185,33.45,32.08,32.6,11405,15.1412645957735,15.2621757037403,14.6370880889683,14.8743476215825,24996.2559339757,0.0,1.0
2010-06-16,32.63,33.07,32.36,32.79,11240,14.888035671541,15.0887937375992,14.7648432219144,14.9610386046531,24634.6266284864,0.0,1.0
2010-06-17,32.48,33.41,32.465,32.6,15041,14.8195954217485,15.2439249704623,14.8127513967692,14.8743476215825,32965.2508113045,0.0,1.0
2010-06-18,31.9,33.08,31.9,32.73,45950,14.5549597892172,15.0933564209187,14.5549597892172,14.9336625047361,100708.282346882,0.0,1.0
2010-06-21,31.89,32.57,31.63,32.23,14876,14.5503971058977,14.860659571624,14.4317673395906,14.7055283387609,32603.6215058154,0.0,1.0
2010-06-22,31.95,32.71,31.95,32.06,14793,14.5777732058148,14.924537138097,14.5777732058148,14.6279627223293,32421.7110066903,0.0,1.0
2010-06-23,31.95,32.57,31.82,32.01,9339,14.5777732058148,14.860659571624,14.5184583226612,14.6051493057318,20468.218690697,0.0,1.0
2010-06-24,32.0,32.37,31.69,31.69,7934,14.6005866224123,14.7694059052339,14.4591434395077,14.4591434395077,17388.8903621362,0.0,1.0
2010-06-25,33.76,34.88,31.53,32.0,77025,15.4036188866449,15.9146394184294,14.3861405063956,14.6005866224123,168815.134880709,0.0,1.0
2010-06-28,33.23,33.38,32.66,33.25,15950,15.1617966707112,15.2302369205038,14.9017237214995,15.1709220373503,34957.499530637,0.0,1.0
2010-06-29,33.76,34.4,32.26,32.66,100413,15.4036188866449,15.6956306190932,14.7192163887194,14.9017237214995,220074.445164254,0.0,1.0
2010-06-30,34.25,34.8,33.76,33.78,26364,15.6271903693006,15.8781379518733,15.4036188866449,15.412744253284,57781.7879389161,0.0,1.0
2010-07-01,33.92,34.17,33.36,34.05,11818,15.476621819757,15.5906889027446,15.2211115538648,15.5359367029106,25901.4250440794,0.0,1.0
2010-07-02,33.91,34.26,33.79,34.26,7355,15.4720591364375,15.6317530526201,15.4173069366035,15.6317530526201,16119.9002537827,0.0,1.0
2010-07-06,33.81,34.26,32.82,34.26,20744,15.4264323032425,15.6317530526201,14.9747266546116,15.6317530526201,45464.4746246727,0.0,1.0
2010-07-07,34.68,34.74,33.8,34.03,16860,15.8233857520393,15.8507618519563,15.421869619923,15.5268113362716,36951.9399427296,0.0,1.0
2010-07-08,34.53,34.9,34.0,34.9,15950,15.7549455022467,15.9237647850684,15.513123286313,15.9237647850684,34957.499530637,0.0,1.0
2010-07-09,34.96,34.96,34.02,34.42,11901,15.9511408849854,15.9511408849854,15.5222486529521,15.7047559857322,26083.3355432044,0.0,1.0
2010-07-12,34.69,34.8,34.33,34.39,8017,15.8279484353588,15.8781379518733,15.6636918358567,15.6910679357737,17570.8008612612,0.0,1.0
2010-07-13,35.28,35.29,34.36,35.0,19504,16.0971467512095,16.101709434529,15.6773798858152,15.9693916182634,42746.7756016014,0.0,1.0
2010-07-14,34.41,35.25,34.15,35.25,14545,15.7001933024127,16.083458701251,15.5815635361056,16.083458701251,31878.1712020761,0.0,1.0
2010-07-15,33.61,34.778,33.03,34.55,27438,15.3351786368524,15.8681000485704,15.0705430043212,15.7640708688858,60135.6659637375,0.0,1.0
2010-07-16,32.14,33.26,31.62,33.26,38678,14.6644641888853,15.1754847206698,14.4272046562711,15.1754847206698,84770.2925922242,0.0,1.0
2010-07-19,32.21,32.83,31.78,32.14,20496,14.6964029721219,14.9792893379311,14.5002075893832,14.6644641888853,44920.9348200584,0.0,1.0
2010-07-20,33.0,33.35,31.77,31.77,8926,15.0568549543627,15.2165488705453,14.4956449060637,14.4956449060637,19563.0495805933,0.0,1.0
2010-07-21,31.97,33.964,31.97,33.11,6860,14.5868985724538,15.4966976263628,14.5868985724538,15.1070444708772,15035.0123373146,0.0,1.0
2010-07-22,32.8,33.215,31.97,32.56,44545,14.9656012879726,15.154952645732,14.5868985724538,14.8560968883045,97628.9540183208,0.0,1.0
2010-07-23,33.59,33.66,32.2,32.58,26364,15.3260532702134,15.3579920534499,14.6918402888024,14.8652222549435,57781.787938916,0.0,1.0
2010-07-26,33.82,33.96,32.36,33.79,29504,15.430994986562,15.494872553035,14.7648432219144,15.4173069366035,64663.7032070162,0.0,1.0
2010-07-27,34.31,34.49,33.615,34.0,14876,15.6545664692177,15.7366947689687,15.3374599785121,15.513123286313,32603.6215058152,0.0,1.0
2010-07-28,34.1,34.27,33.78,34.11,11983,15.5587501195081,15.6363157359396,15.412744253284,15.5633128028276,26263.0543495687,0.0,1.0
2010-07-29,34.16,34.45,33.89,34.45,9752,15.5861262194251,15.7184440356907,15.4629337697985,15.7184440356907,21373.3878008007,0.0,1.0
2010-07-30,34.74,34.95,33.67,33.67,7851,15.8507618519563,15.9465782016659,15.3625547367694,15.3625547367694,17206.9798630113,0.0,1.0
2010-08-02,34.34,35.0,34.08,35.0,11653,15.6682545191762,15.9693916182634,15.5496247528691,15.9693916182634,25539.79573859,0.0,1.0
2010-08-03,34.24,34.75,33.62,34.1,7769,15.6226276859811,15.8553245352758,15.3397413201719,15.5587501195081,17027.2610566469,0.0,1.0
2010-08-04,34.17,34.49,33.77,34.49,17934,15.5906889027446,15.7366947689687,15.4081815699645,15.7366947689687,39305.8179675512,0.0,1.0
2010-08-05,34.04,34.43,34.04,34.43,3636,15.5313740195911,15.7093186690517,15.5313740195911,15.7093186690517,7968.99487732886,0.0,1.0
2010-08-06,34.28,34.38,33.28,33.67,10331,15.6408784192592,15.6865052524542,15.1846100873088,15.3625547367694,22642.3779091541,0.0,1.0
2010-08-09,34.56,34.585,34.195,34.44,4380,15.7686335522053,15.780040260504,15.6020956110434,15.7138813523712,9599.61429117173,0.0,1.0
2010-08-10,34.18,34.63,34.045,34.28,7273,15.5952515860641,15.8005723354418,15.5336553612508,15.6408784192592,15940.1814474183,0.0,1.0
2010-08-11,32.96,33.74,32.58,33.64,19587,15.0386042210846,15.3944935200059,14.8652222549435,15.3488666868109,42928.6861007264,0.0,1.0
2010-08-12,33.01,33.58,32.54,32.54,10248,15.0614176376822,15.3214905868939,14.8469715216655,14.8469715216655,22460.4674100292,0.0,1.0
2010-08-13,32.91,33.91,32.85,32.85,11240,15.0157908044871,15.4720591364375,14.9884147045701,14.9884147045701,24634.6266284865,0.0,1.0
2010-08-16,33.63,33.85,32.8,32.8,14050,15.3443040034914,15.4446830365205,14.9656012879726,14.9656012879726,30793.283285608,0.0,1.0
2010-08-17,34.1,34.67,33.57,33.87,16529,15.5587501195081,15.8188230687198,15.3169279035744,15.4538084031595,36226.4896389903,0.0,1.0
2010-08-18,33.66,34.2,32.52,33.91,14711,15.3579920534499,15.6043769527031,14.8378461550265,15.4720591364375,32241.992200326,0.0,1.0
2010-08-19,32.54,33.5,32.54,33.49,18678,14.8469715216655,15.2849891203379,14.8469715216655,15.2804264370183,40936.437381394,0.0,1.0
2010-08-20,33.12,33.42,32.5,32.5,14628,15.1116071541967,15.2484876537818,14.8287207883875,14.8287207883875,32060.081701201,0.0,1.0
2010-08-23,33.22,33.76,33.19,33.65,13967,15.1572339873917,15.4036188866449,15.1435459374332,15.3534293701304,30611.3727864832,0.0,1.0
2010-08-24,33.13,33.6,32.86,32.86,11322,15.1161698375162,15.3306159535329,14.9929773878896,14.9929773878896,24814.3454348508,0.0,1.0
2010-08-25,33.78,33.78,32.9,33.0,11157,15.412744253284,15.412744253284,15.0112281211676,15.0568549543627,24452.7161293614,0.0,1.0
2010-08-26,33.4,33.8,32.86,33.8,11818,15.2393622871428,15.421869619923,14.9929773878896,15.421869619923,25901.4250440794,0.0,1.0
2010-08-27,33.88,33.88,33.41,33.64,11818,15.458371086479,15.458371086479,15.2439249704623,15.3488666868109,25901.4250440794,0.0,1.0
2010-08-30,33.6,34.47,33.6,33.79,27521,15.3306159535329,15.7275694023297,15.3306159535329,15.4173069366035,60317.5764628625,0.0,1.0
2010-08-31,32.8,33.69,32.71,33.69,8760,14.9656012879726,15.3716801034084,14.924537138097,15.3716801034084,19199.2285823435,0.0,1.0
2010-09-01,33.81,33.91,33.07,33.23,17521,15.4903098697155,15.5361256338969,15.1512732147735,15.2245784374637,38242.2956662829,0.14,1.0
2010-09-02,33.77,33.94,33.42,33.75,4545,15.471983564043,15.5498703631513,15.3116283894082,15.4628204112067,9920.16630347898,0.0,1.0
2010-09-03,33.87,34.03,33.51,33.86,11074,15.5177993282243,15.5911045509145,15.3528625771715,15.5132177518062,24170.7198338232,0.0,1.0
2010-09-07,32.67,33.84,32.66,33.84,7603,14.9680101580481,15.5040545989699,14.96342858163,15.5040545989699,16594.7248416613,0.0,1.0
2010-09-08,33.1,33.22,32.72,32.86,4545,15.1650179440279,15.2199968610455,14.9909180401388,15.0550601099927,9920.166303479,0.0,1.0
2010-09-09,33.39,33.7,32.83,33.43,6860,15.2978836601538,15.439912529116,15.0413153807383,15.3162099658264,14973.0122864392,0.0,1.0
2010-09-10,32.73,33.2,32.6,32.87,8017,14.9954996165569,15.2108337082093,14.9359391231212,15.0596416864108,17498.3439504931,0.0,1.0
2010-09-13,33.06,33.285,32.56,32.73,26198,15.1466916383554,15.2497771077634,14.9176128174486,14.9954996165569,57181.1918192612,0.0,1.0
2010-09-14,32.5,33.07,32.41,33.04,14050,14.8901233589398,15.1512732147735,14.8488891711766,15.1375284855191,30666.300674121,0.0,1.0
2010-09-15,32.44,32.5148,32.07,32.47,10000,14.862633900431,14.8969040920386,14.69311557296,14.8763786296854,21826.548522506,0.0,1.0
2010-09-16,32.23,32.82,32.23,32.82,6860,14.7664207956501,15.0367338043201,14.7664207956501,15.0367338043201,14973.0122864392,0.0,1.0
2010-09-17,32.5,32.91,32.304,32.57,24298,14.8901233589398,15.0779679920833,14.8003244611443,14.9221943938667,53034.1475999851,0.0,1.0
2010-09-20,33.84,33.92,32.25,32.38,30331,15.5040545989699,15.540707210315,14.7755839484864,14.8351444419222,66202.1043236132,0.0,1.0
2010-09-21,33.54,34.17,33.54,33.75,10661,15.3666073064259,15.6552466207684,15.3666073064259,15.4628204112067,23269.2833798436,0.0,1.0
2010-09-22,33.45,33.95,33.26,33.51,5702,15.3253731186627,15.5544519395694,15.2383231667181,15.3528625771715,12445.4979675329,0.0,1.0
2010-09-23,32.83,34.04,32.75,33.31,14545,15.0413153807383,15.5956861273326,15.0046627693932,15.2612310488088,31746.7148259849,0.0,1.0
2010-09-24,34.45,34.47,33.14,33.14,14215,15.7835307604762,15.7926939133125,15.1833442497005,15.1833442497005,31026.4387247423,0.0,1.0
2010-09-27,34.27,34.57,34.14,34.51,10579,15.7010623849498,15.8385096774938,15.641501891514,15.811020218985,23090.3056819591,0.0,1.0
2010-09-28,34.42,34.59,33.56,34.46,13140,15.7697860312218,15.8476728303301,15.3757704592621,15.7881123368943,28680.0847585729,0.0,1.0
2010-09-29,34.44,34.44,33.84,34.24,7273,15.778949184058,15.778949184058,15.5040545989699,15.6873176556953,15874.4487404187,0.0,1.0
2010-09-30,34.31,34.68,34.02,34.67,12066,15.7193886906223,15.8889070180933,15.5865229744964,15.8843254416752,26335.9134472558,0.0,1.0
2010-10-01,34.73,34.79,34.17,34.52,4959,15.911814900184,15.9393043586928,15.6552466207684,15.8156017954031,10823.7854123107,0.0,1.0
2010-10-04,33.96,34.53,33.83,34.14,7107,15.5590335159876,15.8201833718213,15.4994730225518,15.641501891514,15512.128034945,0.0,1.0
2010-10-05,35.46,35.46,34.06,34.41,11901,16.2462699787079,16.2462699787079,15.6048492801689,15.7652044548036,25975.7753966344,0.0,1.0
2010-10-06,35.23,35.68,34.8468,35.32,12314,16.1408937210907,16.3470646599068,15.9653277127478,16.182127908854,26877.211850614,0.0,1.0
2010-10-07,34.94,35.57,34.2,35.56,8264,16.0080280049648,16.2966673193073,15.6689913500228,16.2920857428892,18037.459698999,0.0,1.0
2010-10-08,35.14,35.34,34.5,34.55,8017,16.0996595333275,16.1912910616902,15.8064386425669,15.8293465246575,17498.3439504931,0.0,1.0
2010-10-11,35.18,35.79,34.44,34.51,15455,16.1179858390001,16.3974620005063,15.778949184058,15.811020218985,33732.930741533,0.0,1.0
2010-10-12,35.63,35.92,34.7,35.05,5868,16.3241567778162,16.4570224939421,15.8980701709296,16.0584253455643,12807.8186730065,0.0,1.0
2010-10-13,36.2,36.31,35.29,35.7,15207,16.5853066336499,16.6357039742494,16.1683831795996,16.3562278127431,33191.6323381749,0.0,1.0
2010-10-14,36.54,36.68,35.61,36.05,15620,16.7410802318665,16.8052223017204,16.3149936249799,16.5165829873778,34093.0687921544,0.0,1.0
2010-10-15,36.3,36.99,36.0,36.99,19174,16.6311223978312,16.9472511706826,16.4936751052872,16.9472511706826,41850.2241370531,0.0,1.0
2010-10-18,36.94,36.94,36.3,36.49,7273,16.9243432885919,16.9243432885919,16.6311223978312,16.7181723497758,15874.4487404186,0.0,1.0
2010-10-19,36.09,36.61,35.7,36.48,8678,16.5349092930504,16.7731512667934,16.3562278127431,16.7135907733577,18941.0788078307,0.0,1.0
2010-10-20,36.07,36.4899,35.9,36.24,7934,16.5257461402141,16.7181265340116,16.4478593411058,16.6036329393224,17317.1835977563,0.0,1.0
2010-10-21,35.45,36.19,34.91,36.19,13719,16.2416884022897,16.5807250572317,15.9942832757104,16.5807250572317,29943.8419180261,0.0,1.0
2010-10-22,36.14,36.19,35.47,35.47,8264,16.5578171751411,16.5807250572317,16.250851555126,16.250851555126,18037.4596989989,0.0,1.0
2010-10-25,36.06,36.608,35.2,36.28,8926,16.521164563796,16.7722349515098,16.1271489918363,16.621959244995,19482.3772111889,0.0,1.0
2010-10-26,35.79,36.31,35.428,35.86,6694,16.3974620005063,16.6357039742494,16.2316089341698,16.4295330354333,14610.6915809656,0.0,1.0
2010-10-27,35.59,35.87,35.42,35.73,5124,16.3058304721436,16.4341146118514,16.2279436730353,16.3699725419975,11183.9234629321,0.0,1.0
2010-10-28,34.74,35.95,34.64,35.95,7521,15.9163964766021,16.4707672231965,15.8705807124208,16.4707672231965,16415.7471437768,0.0,1.0
2010-10-29,34.53,34.878,34.53,34.68,5289,15.8201833718213,15.9796222311724,15.8201833718213,15.8889070180933,11544.0615135534,0.0,1.0
2010-11-01,33.69,34.55,33.571,34.07,6942,15.4353309526979,15.8293465246575,15.3808101933221,15.609430856587,15151.9899843237,0.0,1.0
2010-11-02,34.73,35.33,33.88,34.14,14050,15.911814900184,16.1867094852721,15.5223809046425,15.641501891514,30666.3006741209,0.0,1.0
2010-11-03,35.05,35.05,34.77,34.77,6860,16.0584253455643,16.0584253455643,15.9301412058565,15.9301412058565,14973.0122864391,0.0,1.0
2010-11-04,36.06,36.17,33.5101,35.62,20165,16.521164563796,16.5715619043955,15.3529083929356,16.319575201398,44013.2350956333,0.0,1.0
2010-11-05,36.24,36.42,36.02,36.19,12562,16.6036329393224,16.6861013148488,16.5028382581234,16.5807250572317,27418.5102539721,0.0,1.0
2010-11-08,36.17,36.29,35.78,36.14,8182,16.5715619043955,16.6265408214131,16.3928804240882,16.5578171751411,17858.4820011144,0.0,1.0
2010-11-09,35.66,36.5,35.05,35.05,10000,16.3379015070706,16.7227539261939,16.0584253455643,16.0584253455643,21826.548522506,0.0,1.0
2010-11-10,36.46,36.71,35.13,35.5,32479,16.7044276205214,16.8189670309748,16.0950779569094,16.2645962843804,70890.4469462473,0.0,1.0
2010-11-11,35.93,36.33,35.2,36.01,8347,16.4616040703602,16.6448671270856,16.1271489918363,16.4982566817053,18218.6200517358,0.0,1.0
2010-11-12,35.9,36.16,35.25,35.57,17686,16.4478593411058,16.5669803279773,16.150056873927,16.2966673193073,38602.4337169042,0.0,1.0
2010-11-15,36.49,37.0,35.74,35.74,7521,16.7181723497758,16.9518327471007,16.3745541184156,16.3745541184156,16415.7471437768,0.0,1.0
2010-11-16,35.69,36.91,35.42,36.12,15868,16.351646236325,16.9105985593375,16.2279436730353,16.5486540223048,34634.3671955125,0.0,1.0
2010-11-17,35.26,36.31,35.07,35.51,10992,16.1546384503451,16.6357039742494,16.0675884984006,16.2691778607985,23991.7421359387,0.0,1.0
2010-11-18,35.96,36.19,35.298,35.54,5620,16.4753487996146,16.5807250572317,16.1720484407341,16.2829225900529,12266.5202696484,0.0,1.0
2010-11-19,36.03,36.46,35.39,35.74,12727,16.5074198345416,16.7044276205214,16.2141989437809,16.3745541184156,27778.6483045934,0.0,1.0
2010-11-22,35.44,35.825,35.14,35.8,6942,16.2371068258716,16.4134975179698,16.0996595333275,16.4020435769245,15151.9899843237,0.0,1.0
2010-11-23,34.88,35.12,34.56,35.12,7355,15.980538546456,16.0904963804912,15.8339281010757,16.0904963804912,16053.4264383032,0.0,1.0
2010-11-24,35.67,35.67,35.19,35.21,6694,16.3424830834887,16.3424830834887,16.1225674154182,16.1317305682545,14610.6915809655,0.0,1.0
2010-11-26,35.42,35.9699,35.3,35.53,1405,16.2279436730353,16.4798845602686,16.1729647560177,16.2783410136348,3066.6300674121,0.0,1.0
2010-11-29,35.43,35.72,34.73,35.3,5868,16.2325252494534,16.3653909655794,15.911814900184,16.1729647560177,12807.8186730066,0.0,1.0
2010-11-30,35.36,35.43,34.6,35.43,16529,16.2004542145265,16.2325252494534,15.8522544067482,16.2325252494534,36077.1020528502,0.0,1.0
2010-12-01,36.12,36.359,35.72,35.73,19421,16.6219592449949,16.7319439697888,16.4378843917835,16.4424862631138,42202.3968210142,0.16,1.0
2010-12-02,36.25,36.99,35.92,36.03,9091,16.6817835722887,17.0223220507299,16.5299218183892,16.5805424030224,19755.0069254847,0.0,1.0
2010-12-03,36.6,36.9899,35.32,35.32,4215,16.8428490688487,17.0222760320166,16.253809538572,16.253809538572,9159.31736782731,0.0,1.0
2010-12-06,36.91,36.9148,36.1,36.47,10000,16.9855070800876,16.9877159783261,16.6127555023344,16.783024741555,21730.29031513,0.0,1.0
2010-12-07,38.02,38.02,36.91,37.0,9587,17.4963147977494,17.4963147977494,16.9855070800876,17.0269239220602,20832.8293251152,0.0,1.0
2010-12-08,38.27,38.62,37.54,38.06,11983,17.6113615810066,17.7724270775666,17.2754249738956,17.5147222830705,26039.4068846203,0.0,1.0
2010-12-09,39.47,39.53,38.26,38.65,14959,18.1635861406409,18.1911973686227,17.6067597096763,17.7862326915574,32506.3412824031,0.0,1.0
2010-12-10,40.12,40.13,39.11,39.4,18264,18.4627077771096,18.4673096484398,17.9979187727506,18.1313730413289,39688.2022315534,0.0,1.0
2010-12-13,38.93,40.49,38.74,40.11,32975,17.9150850888055,18.6329770163302,17.82764953353,18.4581059057793,71655.6323141412,0.0,1.0
2010-12-14,38.55,39.1,38.28,38.93,20661,17.7402139782546,17.9933169014203,17.6159634523368,17.9150850888055,44896.9528200901,0.0,1.0
2010-12-15,38.28,38.75,38.2,38.55,14298,17.6159634523368,17.8322514048603,17.5791484816945,17.7402139782546,31069.969092573,0.0,1.0
2010-12-16,39.04,39.04,37.59,38.28,15124,17.9657056734386,17.9657056734386,17.2984343305471,17.6159634523368,32864.8910726027,0.0,1.0
2010-12-17,38.92,39.27,38.48,39.04,30744,17.9104832174752,18.0715487140352,17.7080008789426,17.9657056734386,66807.6045448357,0.0,1.0
2010-12-20,37.8,38.92,37.8,38.92,28843,17.3950736284831,17.9104832174752,17.3950736284831,17.9104832174752,62676.6763559295,0.0,1.0
2010-12-21,38.49,38.77,38.04,38.12,6198,17.7126027502729,17.8414551475209,17.50551854041,17.5423335110523,13468.4339373176,0.0,1.0
2010-12-22,39.11,39.45,38.15,38.49,7851,17.9979187727506,18.1543823979804,17.5561391250431,17.7126027502729,17060.4509264086,0.0,1.0
2010-12-23,37.95,39.05,37.95,38.95,23223,17.4641016984374,17.9703075447689,17.4641016984374,17.924288831466,50464.2531988265,0.0,1.0
2010-12-27,38.79,38.79,37.11,37.75,21322,17.8506588901814,17.8506588901814,17.0775445066933,17.3720642718317,46333.3250099204,0.0,1.0
2010-12-28,38.24,38.79,38.09,38.22,10579,17.5975559670157,17.8506588901814,17.5285278970614,17.5883522243551,22988.4741243761,0.0,1.0
2010-12-29,38.47,38.525,37.33,37.33,4876,17.7033990076123,17.7287092999289,17.1787856759596,17.1787856759596,10595.6895576574,0.0,1.0
2010-12-30,38.25,38.67,38.04,38.48,4628,17.602157838346,17.795436434218,17.50551854041,17.7080008789426,10056.7783578422,0.0,1.0
2010-12-31,37.94,37.94,37.27,37.27,4793,17.4594998271071,17.4594998271071,17.1511744479779,17.1511744479779,10415.3281480418,0.0,1.0
2011-01-03,38.49,38.56,37.56,37.84,12149,17.7126027502729,17.7448158495849,17.2846287165562,17.4134811138042,26400.1297038514,0.0,1.0
2011-01-04,37.68,38.66,37.67,38.66,8512,17.3398511725196,17.7908345628877,17.3352493011894,17.7908345628877,18496.8231162387,0.0,1.0
2011-01-05,38.13,38.13,37.73,37.73,4876,17.5469353823825,17.5469353823825,17.3628605291711,17.3628605291711,10595.6895576574,0.0,1.0
2011-01-06,38.77,38.77,37.99,38.06,14215,17.8414551475209,17.8414551475209,17.4825091837585,17.5147222830705,30889.6076829573,0.0,1.0
2011-01-07,38.81,38.82,38.24,38.77,11074,17.859862632842,17.8644645041723,17.5975559670157,17.8414551475209,24064.123494975,0.0,1.0
2011-01-10,38.55,38.71,38.07,38.71,10083,17.7402139782546,17.8138439195392,17.5193241544008,17.8138439195392,21910.6517247456,0.0,1.0
2011-01-11,39.21,39.27,38.34,38.6,5868,18.0439374860535,18.0715487140352,17.6435746803186,17.763223334906,12751.3343569183,0.0,1.0
2011-01-12,39.02,39.47,38.78,39.47,14050,17.956501930778,18.1635861406409,17.8460570188512,18.1635861406409,30531.0578927578,0.0,1.0
2011-01-13,38.73,38.93,38.55,38.87,4711,17.8230476621997,17.9150850888055,17.7402139782546,17.8874738608237,10237.1397674578,0.0,1.0
2011-01-14,38.37,38.73,37.5,38.73,31488,17.6573802943094,17.8230476621997,17.2570174885745,17.8230476621997,68424.3381442815,0.0,1.0
2011-01-18,38.46,38.46,37.62,38.18,7025,17.698797136282,17.698797136282,17.3122399445379,17.569944739034,15265.5289463789,0.0,1.0
2011-01-19,37.08,38.46,37.06,38.46,27769,17.0637388927025,17.698797136282,17.0545351500419,17.698797136282,60342.8431760845,0.0,1.0
2011-01-20,36.31,37.07,36.12,37.07,16529,16.7093948002704,17.0591370213722,16.6219592449949,17.0591370213722,35917.9968618784,0.0,1.0
2011-01-21,35.58,36.59,35.421,36.5,17603,16.3734581931595,16.8382471975184,16.3002884390079,16.7968303555458,38251.8300417234,0.0,1.0
2011-01-24,35.75,35.91,35.29,35.47,19669,16.4516900057743,16.5253199470589,16.2400039245812,16.3228376085263,42741.3080208294,0.0,1.0
2011-01-25,36.24,36.39,35.56,35.56,14793,16.6771817009584,16.7462097709127,16.3642544504989,16.3642544504989,32145.6184631718,0.0,1.0
2011-01-26,37.05,37.23,36.4,36.76,18678,17.0499332787116,17.1327669626568,16.750811642243,16.9164790101333,40587.8362505999,0.0,1.0
2011-01-27,38.27,38.64,37.11,38.45,17686,17.6113615810066,17.7816308202272,17.0775445066933,17.6941952649517,38432.1914513389,0.0,1.0
2011-01-28,36.58,38.465,36.57,38.28,24959,16.8336453261881,17.7010980719471,16.8290434548578,17.6159634523368,54236.6315975332,0.0,1.0
2011-01-31,36.25,37.02,36.0,37.01,30413,16.6817835722887,17.0361276647207,16.5667367890315,17.0315257933904,66088.3319354049,0.0,1.0
2011-02-01,37.8,37.85,36.27,36.47,7851,17.3950736284831,17.4180829851345,16.6909873149492,16.783024741555,17060.4509264086,0.0,1.0
2011-02-02,37.34,37.79,36.96,37.6,6033,17.1833875472899,17.3904717571528,17.008516436739,17.3030362018774,13109.884147118,0.0,1.0
2011-02-03,36.95,37.4399,36.6,37.18,3802,17.0039145654087,17.2293602418795,16.8428490688487,17.1097576060053,8261.85637781246,0.0,1.0
2011-02-04,36.31,36.9,36.09,36.9,6364,16.7093948002704,16.9809052087573,16.6081536310041,16.9809052087573,13829.1567565488,0.0,1.0
2011-02-07,37.33,37.35,36.19,36.19,9669,17.1787856759596,17.1879894186202,16.654172344307,16.654172344307,21011.0177056993,0.0,1.0
2011-02-08,36.83,37.19,36.73,37.12,7107,16.9486921094453,17.1143594773356,16.9026733961424,17.0821463780236,15443.7173269629,0.0,1.0
2011-02-09,36.64,36.86,36.4,36.86,3388,16.8612565541698,16.9624977234362,16.750811642243,16.9624977234362,7362.22235876608,0.0,1.0
2011-02-10,36.71,36.8,36.51,36.64,3636,16.8934696534819,16.9348864954544,16.8014322268761,16.8612565541698,7901.13355858126,0.0,1.0
2011-02-11,36.99,36.99,36.47,36.47,7273,17.0223220507299,17.0223220507299,16.783024741555,16.783024741555,15804.4401461941,0.0,1.0
2011-02-14,37.35,37.44,36.62,36.62,3719,17.1879894186202,17.2294062605928,16.8520528115093,16.8520528115093,8081.49496819686,0.0,1.0
2011-02-15,37.39,37.48,37.125,37.17,9752,17.2063969039413,17.2478137459139,17.0844473136887,17.105155734675,21191.3791153149,0.0,1.0
2011-02-16,37.93,38.06,37.43,37.43,4050,17.4548979557768,17.5147222830705,17.2248043892625,17.2248043892625,8800.76757762767,0.0,1.0
2011-02-17,38.56,38.6,37.595,37.92,12314,17.7448158495849,17.763223334906,17.3007352662122,17.4502960844465,26758.6794940511,0.0,1.0
2011-02-18,39.58,39.85,38.12,38.77,14628,18.2142067252741,18.3384572511918,17.5423335110523,17.8414551475209,31787.0686729722,0.0,1.0
2011-02-22,38.72,39.5,38.64,39.1,10000,17.8184457908694,18.1773917546318,17.7816308202272,17.9933169014203,21730.2903151301,0.0,1.0
2011-02-23,38.48,39.0299,38.48,38.868,5868,17.7080008789426,17.961057783395,17.7080008789426,17.8865534865577,12751.3343569183,0.0,1.0
2011-02-24,39.0,39.22,38.61,38.97,14628,17.9472981881175,18.0485393573838,17.7678252062363,17.9334925741266,31787.0686729722,0.0,1.0
2011-02-25,38.72,39.0,38.5,39.0,13802,17.8184457908694,17.9472981881175,17.7172046216031,17.9472981881175,29992.1466929426,0.0,1.0
2011-02-28,39.05,39.07,38.6665,39.07,5620,17.9703075447689,17.9795112874295,17.7938257792524,17.9795112874295,12212.4231571031,0.0,1.0
2011-03-01,38.3,39.24,38.13,39.06,8182,17.6251671949974,18.0577431000443,17.5469353823825,17.9749094160992,17779.7235358394,0.0,1.0
2011-03-02,38.4,38.73,37.94,38.12,20331,17.7448158495849,17.8973103607922,17.5322477430534,17.6154265673483,43996.53434658,0.16,1.0
2011-03-03,38.92,39.21,38.46,38.74,11901,17.9851102308813,18.119120558912,17.7725421243498,17.9019314065864,25753.9105434386,0.0,1.0
2011-03-04,38.81,38.95,38.58,38.95,3719,17.9342787271455,17.9989733682638,17.8279946738798,17.9989733682638,8047.96179405498,0.0,1.0
2011-03-07,38.3,39.22,37.92,38.85,16364,17.6986053916432,18.1237416047062,17.5230056514651,17.9527629103222,35411.8974987673,0.0,1.0
2011-03-08,38.83,39.1,38.24,38.24,7686,17.9435208187339,18.0682890551763,17.6708791168783,17.6708791168783,16632.5986418678,0.0,1.0
2011-03-09,39.54,39.59,38.77,38.77,5207,18.2716150701194,18.2947202990902,17.9157945439689,17.9157945439689,11268.0121166024,0.0,1.0
2011-03-10,37.41,39.06,37.36,39.06,21322,17.2873323159628,18.0498048719996,17.2642270869919,18.0498048719996,46141.0705492981,0.0,1.0
2011-03-11,37.16,37.5,36.74,37.43,12893,17.1718061711087,17.3289217281102,16.9777222477538,17.2965744075511,27900.6107584702,0.0,1.0
2011-03-14,36.96,37.25,36.48,36.79,16033,17.0793852552254,17.2133955832561,16.8575750571056,17.0008274767247,34695.6094229856,0.0,1.0
2011-03-15,36.39,36.92,35.84,35.84,19835,16.8159856449582,17.0609010720488,16.5618281262792,16.5618281262792,42923.1842390642,0.0,1.0
2011-03-16,35.81,36.43,35.67,36.15,35289,16.5479649888967,16.8344698281348,16.4832703477784,16.7050805458982,76365.8305325104,0.0,1.0
2011-03-17,35.81,36.25,35.7,36.25,9421,16.5479649888967,16.7512910038399,16.4971334851609,16.7512910038399,20387.1600058596,0.0,1.0
2011-03-18,36.05,36.05,35.85,36.0,20000,16.6588700879566,16.6588700879566,16.5664491720734,16.6357648589858,43280.2462707985,0.0,1.0
2011-03-21,37.96,37.96,36.14,36.51,41488,17.5414898346417,17.5414898346417,16.7004595001041,16.8714381944881,89780.5428641443,0.0,1.0
2011-03-22,37.43,38.24,36.98,37.85,43141,17.2965744075511,17.6708791168783,17.0886273468138,17.4906583309059,93357.6552184256,0.0,1.0
2011-03-23,38.88,38.88,37.21,37.25,10083,17.9666260477047,17.9666260477047,17.1949114000795,17.2133955832561,21819.736157423,0.0,1.0
2011-03-24,38.55,39.04,38.25,39.04,5289,17.8141315364973,18.0405627804113,17.6755001626724,18.0405627804113,11445.4611263126,0.0,1.0
2011-03-25,39.26,39.42,38.48,38.65,8926,18.1422257878829,18.2161625205895,17.7817842159382,17.8603419944389,19315.9739106573,0.0,1.0
2011-03-28,39.23,39.56,39.1,39.21,8678,18.1283626505004,18.2808571617077,18.0682890551763,18.119120558912,18779.2988568994,0.0,1.0
2011-03-29,39.3,39.3,38.42,38.56,24793,18.1607099710595,18.1607099710595,17.7540579411732,17.8187525822915,53652.3572895953,0.0,1.0
2011-03-30,39.3,39.3,38.82,39.3,5207,18.1607099710595,18.1607099710595,17.9388997729397,18.1607099710595,11268.0121166024,0.0,1.0
2011-03-31,39.29,39.29,38.31,39.22,19091,18.1560889252653,18.1560889252653,17.7032264374374,18.1237416047062,41313.1590777907,0.0,1.0
2011-04-01,38.72,39.56,38.28,39.3,43388,17.8926893149981,18.2808571617077,17.6893633000549,18.1607099710595,93892.1662598699,0.0,1.0
2011-04-04,39.86,39.87,38.59,38.91,23719,18.4194885355326,18.4241095813268,17.832615719674,17.9804891850872,51328.2080648534,0.0,1.0
2011-04-05,39.39,39.66,39.141,39.66,7934,18.202299383207,18.3270676196494,18.0872353429323,18.3270676196494,17169.2736956257,0.0,1.0
2011-04-06,39.97,40.0,39.4,39.4,9421,18.4703200392684,18.4841831766509,18.2069204290011,18.2069204290011,20387.1600058596,0.0,1.0
2011-04-07,39.58,40.3,39.53,39.69,26942,18.2900992532961,18.6228145504758,18.2669940243252,18.3409307570319,58302.8197513924,0.0,1.0
2011-04-08,39.54,39.94,39.03,39.94,22149,18.2716150701194,18.4564569018859,18.0359417346171,18.4564569018859,47930.7087325958,0.0,1.0
2011-04-11,39.22,39.66,38.98,39.49,7851,18.1237416047062,18.3270676196494,18.0128365056463,18.2485098411486,16989.6606736019,0.0,1.0
2011-04-12,38.36,39.47,38.36,39.03,21570,17.7263316664082,18.2392677495603,17.7263316664082,18.0359417346171,46677.7456030561,0.0,1.0
2011-04-13,38.6,39.1,38.11,38.77,23223,17.8372367654681,18.0682890551763,17.6108055215541,17.9157945439689,50254.8579573376,0.0,1.0
2011-04-14,38.69,38.88,38.16,38.23,42975,17.8788261776156,17.9666260477047,17.633910750525,17.6662580710841,92998.429174378,0.0,1.0
2011-04-15,38.03,38.67,37.99,38.43,13471,17.5738371552008,17.8695840860273,17.5553529720242,17.7586789869674,29151.4098756964,0.0,1.0
2011-04-18,37.02,38.0,36.76,37.955,27107,17.1071115299904,17.5599740178184,16.9869643393422,17.5391793117446,58659.8817831267,0.0,1.0
2011-04-19,36.38,37.35,36.22,37.16,78595,16.811364599164,17.2596060411978,16.7374278664574,17.1718061711087,170080.54778267,0.0,1.0
2011-04-20,36.94,37.09,36.75,37.04,8595,17.0701431636371,17.1394588505495,16.982343293548,17.1163536215787,18599.6858348756,0.0,1.0
2011-04-21,36.98,37.13,36.75,37.13,6860,17.0886273468138,17.1579430337262,16.982343293548,17.1579430337262,14845.1244708838,0.0,1.0
2011-04-25,36.84,36.89,36.57,36.81,3967,17.0239327056955,17.0470379346663,16.8991644692531,17.010069568313,8584.63684781286,0.0,1.0
2011-04-26,38.19,38.21,36.62,36.89,40744,17.6477738879074,17.6570159794958,16.9222696982239,17.0470379346663,88170.5177028708,0.0,1.0
2011-04-27,39.45,39.45,38.09,38.09,22727,18.230025657972,18.230025657972,17.6015634299658,17.6015634299658,49181.5078498217,0.0,1.0
2011-04-28,39.46,39.46,39.12,39.41,6364,18.2346467037661,18.2346467037661,18.0775311467646,18.2115414747953,13771.7743633681,0.0,1.0
2011-04-29,39.92,40.0,39.58,39.62,12727,18.4472148102976,18.4841831766509,18.2900992532961,18.3085834364727,27541.3847144226,0.0,1.0
2011-05-02,39.5,40.0,39.475,40.0,18182,18.2531308869428,18.4841831766509,18.2415782724574,18.4841831766509,39346.0718847828,0.0,1.0
2011-05-03,38.55,39.47,38.17,39.47,33636,17.8141315364973,18.2392677495603,17.6385317963191,18.2392677495603,72788.7181782288,0.0,1.0
2011-05-04,37.5,38.1,36.96,38.1,31570,17.3289217281102,17.60618447576,17.0793852552254,17.60618447576,68317.8687384554,0.0,1.0
2011-05-05,37.7,38.54,37.18,37.32,61653,17.4213426439935,17.8095104907031,17.181048262697,17.2457429038153,133417.851166677,0.0,1.0
2011-05-06,38.14,38.71,37.75,37.76,37273,17.6246686589366,17.8880682692039,17.4444478729643,17.4490689187584,80659.2309625736,0.0,1.0
2011-05-09,37.9,38.7,37.7,38.06,26364,17.5137635598767,17.8834472234097,17.4213426439935,17.5877002925833,57052.0206341666,0.0,1.0
2011-05-10,38.18,38.2,37.92,37.92,9256,17.6431528421133,17.6523949337016,17.5230056514651,17.5230056514651,20030.0979741255,0.0,1.0
2011-05-11,37.46,38.05,37.19,37.9,36529,17.3104375449336,17.5830792467892,17.1856693084912,17.5137635598767,79049.2058012996,0.0,1.0
2011-05-12,39.16,39.26,37.24,37.39,100909,18.0960153299412,18.1422257878829,17.208774537462,17.2780902243744,218368.318547,0.0,1.0
2011-05-13,38.43,39.23,38.07,39.09,10909,17.7586789869674,18.1283626505004,17.5923213383775,18.0636680093821,23607.2103284069,0.0,1.0
2011-05-16,37.71,38.84,37.7,38.21,47521,17.4259636897876,17.948141864528,17.4213426439935,17.6570159794958,102836.029151731,0.0,1.0
2011-05-17,37.9,38.53,37.56,37.56,11074,17.5137635598767,17.804889444909,17.3566480028752,17.3566480028752,23964.2723601411,0.0,1.0
2011-05-18,38.45,38.72,37.92,38.0,33719,17.7679210785557,17.8926893149981,17.5230056514651,17.5599740178184,72968.3312002525,0.0,1.0
2011-05-19,38.52,38.8,38.2,38.8,13223,17.8002683991148,17.9296576813514,17.6523949337016,17.9296576813514,28614.7348219384,0.0,1.0
2011-05-20,37.85,38.68,37.648,38.22,30909,17.4906583309059,17.8742051318214,17.3973132058638,17.6616370252899,66887.4565992055,0.0,1.0
2011-05-23,37.0,37.91,36.81,37.15,65455,17.0978694384021,17.5183846056709,17.010069568313,17.1671851253145,141645.425982755,0.0,1.0
2011-05-24,36.32,37.49,36.25,37.29,61818,16.783638324399,17.3243006823161,16.7512910038399,17.2318797664328,133774.913198411,0.0,1.0
2011-05-25,37.06,37.115,36.13,36.13,25537,17.1255957131671,17.151011465035,16.6958384543099,16.6958384543099,55262.3824508688,0.0,1.0
2011-05-26,37.28,37.45,36.14,36.8,45950,17.2272587206386,17.3058164991394,16.7004595001041,17.0054485225188,99436.3658071596,0.0,1.0
2011-05-27,37.11,37.5,36.75,37.37,68017,17.1487009421379,17.3289217281102,16.982343293548,17.2688481327861,147189.625530045,0.0,1.0
2011-05-31,39.85,40.0,37.59,37.62,103884,18.4148674897385,18.4841831766509,17.3705111402577,17.3843742776402,224806.255179781,0.0,1.0
2011-06-01,39.39,39.79,38.83,39.31,177769,18.2762361159136,18.4618287649708,18.0164064072334,18.2391175861021,383138.019534717,0.16,1.0
2011-06-02,38.99,39.71,38.97,39.41,37603,18.0906434668563,18.4247102351594,18.0813638344035,18.2855157483664,81044.1581409806,0.0,1.0
2011-06-03,37.95,38.68,37.615,38.4,26364,17.6081025793074,17.9468091638369,17.452668735722,17.8168943094969,56821.2159994898,0.0,1.0
2011-06-06,37.34,38.135,36.8,37.39,18843,17.3250737894951,17.6939391794964,17.0745237132678,17.3482728706273,40611.5222681834,0.0,1.0
2011-06-07,37.45,37.74,37.14,37.74,8017,17.3761117679859,17.5106664385524,17.2322774649665,17.5106664385524,17278.7015880712,0.0,1.0
2011-06-08,37.2,37.4,36.95,37.24,13306,17.2601163623251,17.3529126868537,17.1441209566643,17.2786756272308,28677.859963936,0.0,1.0
2011-06-09,37.13,37.56,36.86,37.49,12231,17.2276376487401,17.4271497464766,17.1023626106264,17.3946710328916,26360.9578550204,0.0,1.0
2011-06-10,36.25,36.99,35.85,36.99,23141,16.8193338208141,17.16268022157,16.6337411717568,17.16268022157,49874.8201882943,0.0,1.0
2011-06-13,36.31,36.7,36.02,36.43,10744,16.8471727181727,17.0281255510035,16.7126180476062,16.9028505128899,23156.0895425018,0.0,1.0
2011-06-14,37.05,37.12,36.46,36.82,14793,17.1905191189286,17.2229978325136,16.9167699615692,17.0838033457207,31882.7282764547,0.0,1.0
2011-06-15,36.03,37.49,36.0,36.6,36942,16.7172578638326,17.3946710328916,16.7033384151533,16.9817273887392,79619.5327512194,0.0,1.0
2011-06-16,36.45,36.75,36.16,36.19,16364,16.9121301453427,17.0513246321357,16.7775754747762,16.7914949234555,35268.6382421351,0.0,1.0
2011-06-17,36.06,36.76,35.74,36.76,84298,16.7311773125119,17.0559644483621,16.5827031932661,17.0559644483621,181683.919978948,0.0,1.0
2011-06-20,36.72,36.79,36.01,36.01,16033,17.0374051834564,17.0698838970414,16.7079782313797,16.7079782313797,34555.2479183666,0.0,1.0
2011-06-21,37.36,37.45,36.2901,37.05,30165,17.334353421948,17.3761117679859,16.8379394838821,17.1905191189286,65013.3508050601,0.0,1.0
2011-06-22,36.2,37.36,36.2,37.18,9339,16.7961347396819,17.334353421948,16.7961347396819,17.2508367298722,20127.9523675935,0.0,1.0
2011-06-23,36.68,36.68,35.76,35.76,22314,17.0188459185506,17.0188459185506,16.591982825719,16.591982825719,48092.4220077612,0.0,1.0
2011-06-24,36.49,37.17,36.32,36.88,38595,16.9306894102484,17.2461969136458,16.8518125343991,17.1116422430793,83182.1738545104,0.0,1.0
2011-06-27,36.71,36.7141,36.33,36.5,16529,17.0327653672299,17.0346676918828,16.8564523506255,16.9353292264749,35624.2557751315,0.0,1.0
2011-06-28,37.21,37.213,36.931,36.98,13719,17.2647561785515,17.2661481234194,17.1353053058341,17.1580404053436,29567.9814253148,0.0,1.0
2011-06-29,37.43,37.59,36.8,37.41,9504,17.366832135533,17.4410691951559,17.0745237132678,17.3575525030801,20483.5699005898,0.0,1.0
2011-06-30,37.76,38.16,37.32,37.75,14545,17.5199460710052,17.7055387200625,17.3157941570423,17.5153062547788,31348.2243480724,0.0,1.0
2011-07-01,38.17,38.3545,37.69,37.89,10496,17.7101785362889,17.7957831456666,17.4874673574202,17.5802636819489,22621.5856141194,0.0,1.0
2011-07-05,37.99,38.24,37.43,38.11,17355,17.6266618442132,17.742657249874,17.366832135533,17.6823396389303,37404.4986978889,0.0,1.0
2011-07-06,38.26,38.5,37.65,37.99,13884,17.7519368823268,17.8632924717612,17.4689080925145,17.6266618442132,29923.5989583112,0.0,1.0
2011-07-07,38.72,38.74,38.3,38.3,18430,17.9653684287427,17.9746480611955,17.7704961472325,17.7704961472325,39721.4008068045,0.0,1.0
2011-07-08,38.52,38.67,38.01,38.18,9256,17.872572104214,17.9421693476105,17.635941476666,17.7148183525154,19949.0659722075,0.0,1.0
2011-07-11,38.11,38.34,38.06,38.07,5950,17.6823396389303,17.7890554121383,17.6591405577982,17.6637803740246,12823.783765626,0.0,1.0
2011-07-12,37.18,38.17,37.07,38.07,10992,17.2508367298722,17.7101785362889,17.1997987513815,17.6637803740246,23690.5934708842,0.0,1.0
2011-07-13,37.2,37.94,36.511,37.59,16364,17.2601163623251,17.603462763081,16.940433024324,17.4410691951559,35268.6382421351,0.0,1.0
2011-07-14,36.8,37.15,36.495,37.15,8843,17.0745237132678,17.2369172811929,16.9330093183617,17.2369172811929,19058.9445108287,0.0,1.0
2011-07-15,36.99,37.12,36.35,36.87,33967,17.16268022157,17.2229978325136,16.8657319830784,17.1070024268528,73207.6408684065,0.0,1.0
2011-07-18,36.11,36.9199,35.854,36.9199,13967,16.7543763936441,17.1301551098227,16.6355970982474,17.1301551098227,30102.4853536971,0.0,1.0
2011-07-19,37.08,37.16,36.23,36.47,7851,17.2044385676079,17.2415570974194,16.8100541883612,16.9214097777956,16920.9287972991,0.0,1.0
2011-07-20,37.1,37.12,36.7,37.08,3058,17.2137182000608,17.2229978325136,17.0281255510035,17.2044385676079,6590.77827819903,0.0,1.0
2011-07-21,38.07,38.07,36.5,36.65,10413,17.6637803740246,17.6637803740246,16.9353292264749,17.0049264698714,22442.6992187334,0.0,1.0
2011-07-22,38.23,38.37,37.96,38.0,3471,17.7380174336475,17.8029748608176,17.6127423955339,17.6313016604396,7480.8997395778,0.0,1.0
2011-07-25,37.64,38.53,37.435,37.72,24793,17.4642682762881,17.8772119204405,17.3691520436462,17.5013868060995,53435.3060338092,0.0,1.0
2011-07-26,37.53,38.09,37.1,37.59,24298,17.4132302977973,17.6730600064775,17.2137182000608,17.4410691951559,52368.4534348203,0.0,1.0
2011-07-27,36.06,37.26,35.77,36.92,13802,16.7311773125119,17.2879552596837,16.5966226419454,17.130201507985,29746.8678207008,0.0,1.0
2011-07-28,36.65,37.2,35.92,35.92,29504,17.0049264698714,17.2601163623251,16.6662198853419,16.6662198853419,63588.7254152989,0.0,1.0
2011-07-29,37.54,37.83,36.02,36.19,23141,17.4178701140238,17.5524247845903,16.7126180476062,16.7914949234555,49874.8201882942,0.0,1.0
2011-08-01,37.09,38.0,36.61,38.0,15041,17.2090783838343,17.6313016604396,16.9863672049656,17.6313016604396,32417.2322048371,0.0,1.0
2011-08-02,36.11,37.58,35.94,36.98,16942,16.7543763936441,17.4364293789295,16.6754995177947,17.1580404053436,36514.3772365101,0.0,1.0
2011-08-03,36.83,36.85,35.85,36.15,11570,17.0884431619471,17.0977227944,16.6337411717568,16.7729356585498,24936.3324652593,0.0,1.0
2011-08-04,36.01,37.05,35.8,36.26,35537,16.7079782313797,17.1905191189286,16.6105420906247,16.8239736370405,76591.3955763113,0.0,1.0
2011-08-05,36.21,36.725,35.97,36.5,13967,16.8007745559084,17.0397250915696,16.689418966474,16.9353292264749,30102.4853536971,0.0,1.0
2011-08-08,36.0,37.17,35.39,35.49,54380,16.7033384151533,17.2461969136458,16.420309625341,16.4667077876053,117202.917844494,0.0,1.0
2011-08-09,38.5,38.78,34.88,36.74,38760,17.8632924717612,17.9932073261013,16.183678997793,17.0466848159092,83537.7913875064,0.0,1.0
2011-08-10,35.52,37.26,35.05,37.21,41157,16.4806272362846,17.2879552596837,16.2625558736423,17.2647561785515,88703.9442759444,0.0,1.0
2011-08-11,36.81,37.25,35.75,36.0,20744,17.0791635294943,17.2833154434572,16.5873430094925,16.7033384151533,44708.6672998563,0.0,1.0
2011-08-12,35.92,36.96,35.59,36.89,12479,16.6662198853419,17.1487607728907,16.5131059498696,17.1162820593057,26895.4617834028,0.0,1.0
2011-08-15,36.99,36.99,35.52,35.72,11818,17.16268022157,17.16268022157,16.4806272362846,16.5734235608132,25470.8363936417,0.0,1.0
2011-08-16,35.93,36.88,35.618,36.52,13306,16.6708597015683,17.1116422430793,16.5260974353036,16.9446088589277,28677.859963936,0.0,1.0
2011-08-17,35.66,36.18,35.54,36.18,14215,16.5455846634546,16.7868551072291,16.4899068687375,16.7868551072291,30636.9892820796,0.0,1.0
2011-08-18,35.23,36.51,35.0,35.0,40083,16.3460725657181,16.9399690427013,16.2393567925102,16.2393567925102,86389.1974248044,0.0,1.0
2011-08-19,35.14,35.58,34.79,34.79,14380,16.3043142196802,16.5084661336432,16.1419206517551,16.1419206517551,30992.6068150759,0.0,1.0
2011-08-22,34.77,36.1,34.5,36.1,7107,16.1326410193022,16.7497365774176,16.0073659811886,16.7497365774176,15317.417012152,0.0,1.0
2011-08-23,35.64,35.69,34.11,34.11,27769,16.5363050310018,16.5595041121339,15.8264131483578,15.8264131483578,59849.3531743979,0.0,1.0
2011-08-24,36.81,36.84,35.48,35.99,25455,17.0791635294943,17.0930829781736,16.4620679713789,16.6986985989269,54862.086681346,0.0,1.0
2011-08-25,35.66,36.89,35.61,36.89,11653,16.5455846634546,17.1162820593057,16.5223855823225,17.1162820593057,25115.2188606454,0.0,1.0
2011-08-26,36.37,36.52,35.67,35.91,11074,16.8750116155313,16.9446088589277,16.5502244796811,16.6615800691154,23867.3246084945,0.0,1.0
2011-08-29,36.22,36.33,35.54,36.12,20661,16.8054143721348,16.8564523506255,16.4899068687375,16.7590162098705,44529.7809044704,0.0,1.0
2011-08-30,36.2,36.43,35.4,35.98,62149,16.7961347396819,16.9028505128899,16.4249494415674,16.6940587827004,133947.115504183,0.0,1.0
2011-08-31,36.18,36.2,35.54,36.08,26529,16.861092166852,16.8704128369276,16.5628307244312,16.8144888164737,56925.0918328383,0.16,1.0
2011-09-01,34.96,36.87,34.86,36.18,17521,16.2925312922373,17.1826552844619,16.245927941859,16.861092166852,37596.0094237687,0.0,1.0
2011-09-02,34.51,35.52,34.33,34.5,39752,16.0828162155351,16.5535100543555,15.9989301848543,16.0781558804973,85298.5883576085,0.0,1.0
2011-09-06,34.21,34.63,33.7,33.77,30909,15.9430061644004,16.1387402359891,15.7053290774713,15.7379514227361,66323.5577466621,0.0,1.0
2011-09-07,35.7,35.74,34.74,34.74,21488,16.6373960850364,16.6560374251877,16.1900039214051,16.1900039214051,46108.272958047,0.0,1.0
2011-09-08,34.8,35.9,34.62,35.43,51653,16.2179659316321,16.7306027857929,16.1340799009512,16.5115670390151,110835.378960443,0.0,1.0
2011-09-09,33.15,35.09,32.966,35.09,16777,15.4490106503909,16.353115647729,15.3632604856949,16.353115647729,35999.5576795028,0.0,1.0
2011-09-12,33.1,33.4,32.45,33.0,11240,15.4257089752018,15.5655190263365,15.1227871977431,15.3791056248235,24118.4376418675,0.0,1.0
2011-09-13,33.59,33.8,32.81,32.81,8430,15.6540653920552,15.7519324278495,15.2905592591048,15.2905592591048,18088.8282314007,0.0,1.0
2011-09-14,34.8,35.07,33.43,33.88,12397,16.2179659316321,16.3437949776534,15.57950003145,15.7892151081522,26601.0917656789,0.0,1.0
2011-09-15,35.02,35.15,34.071,34.8,8182,16.3204933024642,16.381077657956,15.8782275073746,16.2179659316321,17556.6776499787,0.0,1.0
2011-09-16,35.91,35.95,34.8459,35.28,31818,16.7352631208307,16.753904460982,16.2393568694557,16.4416620134477,68274.0612890516,0.0,1.0
2011-09-19,34.11,35.28,34.0,35.28,16942,15.8964028140221,16.4416620134477,15.8451391286061,16.4416620134477,36353.6094776264,0.0,1.0
2011-09-20,33.1,34.863,33.01,34.863,13967,15.4257089752018,16.2473260423704,15.3837659598613,16.2473260423704,29969.9482690358,0.0,1.0
2011-09-21,31.61,34.21,31.56,33.2,36116,14.7313190545658,15.9430061644004,14.7080173793767,15.47231232558,77496.5741880505,0.0,1.0
2011-09-22,30.12,31.61,29.76,30.6,53802,14.0369291339298,14.7313190545658,13.8691570725681,14.2606252157455,115446.635409943,0.0,1.0
2011-09-23,30.71,31.225,29.93,30.16,14132,14.3118889011615,14.5518961556095,13.9483827682112,14.0555704740811,30324.0000671595,0.0,1.0
2011-09-26,31.94,32.08,30.44,30.92,8595,14.885110110814,14.9503548013436,14.1860598551402,14.4097559369559,18442.8800295242,0.0,1.0
2011-09-27,33.15,35.39,32.41,32.63,30413,15.4490106503909,16.4929256988638,15.1041458575918,15.206673228424,65259.2565838182,0.0,1.0
2011-09-28,31.22,33.35,31.16,33.26,16033,14.5495659880906,15.5422173511474,14.5216039778637,15.500274335807,34403.1059352369,0.0,1.0
2011-09-29,31.47,32.21,30.8001,32.21,13967,14.6660743640363,15.0109391568353,14.3538785198523,15.0109391568353,29969.9482690358,0.0,1.0
2011-09-30,31.05,31.95,30.56,31.14,19256,14.4703402924476,14.8897704458519,14.2419838755941,14.512283307788,41318.9177252491,0.0,1.0
2011-10-03,30.58,32.36,30.37,30.9,32231,14.2513045456698,15.0808441824027,14.1534375098755,14.4004352668802,69160.2636685971,0.0,1.0
2011-10-04,33.67,33.85,30.65,30.65,23306,15.6913480723578,15.7752341030387,14.2839268909346,14.2839268909346,50009.2800428261,0.0,1.0
2011-10-05,34.19,34.29,32.76,33.43,13884,15.9336854943247,15.980288844703,15.2672575839157,15.57950003145,29791.8494857375,0.0,1.0
2011-10-06,35.01,35.02,33.8,34.19,15537,16.3158329674264,16.3204933024642,15.7519324278495,15.9336854943247,33338.8047723929,0.0,1.0
2011-10-07,33.98,35.45,33.57,35.04,16612,15.8358184585304,16.5208877090907,15.6447447219796,16.3298139725399,35645.5058813793,0.0,1.0
2011-10-10,35.17,35.2,33.65,34.51,22231,16.3903983280316,16.4043793331451,15.6820274022822,16.0828162155351,47702.5789338396,0.0,1.0
2011-10-11,36.3,36.31,34.67,34.68,14132,16.9170161873059,16.9216765223437,16.1573815761404,16.1620419111782,30324.0000671594,0.0,1.0
2011-10-12,37.24,37.28,36.04,36.38,22727,17.3550876808615,17.3737290210128,16.7958474763224,16.9542988676085,48766.8800966834,0.0,1.0
2011-10-13,37.2,37.25,36.7003,37.02,11157,17.3364463407102,17.3597480158993,17.10356939887,17.2525603100293,23940.338858569,0.0,1.0
2011-10-14,38.17,38.25,36.9,37.53,21240,17.7884988393792,17.8257815196818,17.1966362895754,17.4902373969584,45576.1223766251,0.0,1.0
2011-10-17,35.77,38.137,35.595,37.9,21983,16.6700184303011,17.7731197337544,16.5884625671392,17.6626697933579,47170.4283524177,0.0,1.0
2011-10-18,37.9,38.3,36.0098,36.12,17438,17.6626697933579,17.8490831948709,16.7817732645082,16.833130156625,37417.9106404703,0.0,1.0
2011-10-19,36.18,38.2,36.01,37.64,12562,16.861092166852,17.8024798444927,16.7818664712089,17.5415010823745,26955.1435638024,0.0,1.0
2011-10-20,36.66,37.28,35.64,35.65,11157,17.0847882486676,17.3737290210128,16.6094340748094,16.6140944098472,23940.338858569,0.0,1.0
2011-10-21,38.13,38.38,37.3801,37.66,17934,17.7698574992279,17.8863658751735,17.4203789747414,17.5508217524501,38482.2118033142,0.0,1.0
2011-10-24,39.45,39.5,38.11,38.11,13388,18.3850217242209,18.40832339941,17.7605368291523,17.7605368291523,28727.5483228934,0.0,1.0
2011-10-25,38.02,39.33,37.79,39.24,12893,17.7185938138118,18.3290977037669,17.6114061079418,18.2871546884265,27665.392928523,0.0,1.0
2011-10-26,39.17,39.35,37.56,38.75,11240,18.2545323431617,18.3384183738426,17.5042184020719,18.0587982715731,24118.4376418676,0.0,1.0
2011-10-27,40.51,41.88,39.511,39.9,47521,18.8790172382303,19.5174831384124,18.4134497679516,18.594736800923,101969.063628042,0.0,1.0
2011-10-28,38.72,40.8,37.88,40.11,20579,18.0448172664596,19.0141669543273,17.6533491232823,18.6926038367173,44157.7694156576,0.0,1.0
2011-10-31,39.19,39.66,38.08,38.12,18678,18.2638530132374,18.4828887600152,17.7465558240388,17.7651971641901,40078.6635475802,0.0,1.0
2011-11-01,38.06,39.473,37.55,37.55,22727,17.7372351539631,18.3957404948078,17.499558067034,17.499558067034,48766.8800966836,0.0,1.0
2011-11-02,39.19,39.46,38.1802,38.8,15868,18.2638530132374,18.3896820592587,17.7932523811178,18.0820999467622,34049.0541371133,0.0,1.0
2011-11-03,40.63,40.69,39.23,39.55,15702,18.9349412586842,18.9629032689112,18.2824943533887,18.4316250745991,33692.8565705164,0.0,1.0
2011-11-04,39.58,40.21,39.1,40.1,6364,18.4456060797126,18.7392071870956,18.221909997897,18.6879435016795,13655.6705651997,0.0,1.0
2011-11-07,38.73,39.467,37.48,38.78,7686,18.0494776014974,18.3929442937852,17.4669357217693,18.0727792766866,16492.3764871347,0.0,1.0
2011-11-08,39.61,39.92,38.66,39.11,11405,18.4595870848261,18.6040574709986,18.0168552562326,18.2265703329348,24472.4894399909,0.0,1.0
2011-11-09,37.43,39.418,37.43,38.54,14628,17.4436340465801,18.3701086520998,17.4436340465801,17.9609312357787,31388.3012300034,0.0,1.0
2011-11-10,37.56,38.32,37.04,38.32,8182,17.5042184020719,17.8584038649466,17.261880980105,17.8584038649466,17556.6776499786,0.0,1.0
2011-11-11,38.58,38.6,37.73,38.06,10331,17.97957257593,17.9888932460057,17.5834440977149,17.7372351539631,22167.9340994781,0.0,1.0
2011-11-14,37.07,38.43,36.88,38.43,10744,17.2758619852184,17.9096675503627,17.1873156194997,17.9096675503627,23054.1364790236,0.0,1.0
2011-11-15,38.37,38.37,37.005,37.68,8430,17.8817055401357,17.8817055401357,17.2455698074726,17.5601424225258,18088.8282314006,0.0,1.0
2011-11-16,37.66,39.28,37.66,37.86,10909,17.5508217524501,18.3057960285778,17.5508217524501,17.6440284532066,23408.1882771471,0.0,1.0
2011-11-17,37.5,38.95,37.29,38.95,7025,17.4762563918449,18.1520049723296,17.3783893560506,18.1520049723296,15074.0235261672,0.0,1.0
2011-11-18,37.54,37.9,36.84,37.53,8926,17.4948977319962,17.6626697933579,17.1686742793484,17.4902373969584,19153.1293942446,0.0,1.0
2011-11-21,35.62,36.89,35.3,36.86,16612,16.6001134047338,17.1919759545376,16.4509826835233,17.1779949494241,35645.5058813792,0.0,1.0
2011-11-22,34.71,35.56,34.71,35.5,8512,16.1760229162917,16.5721513945068,16.1760229162917,16.5441893842799,18264.7812462256,0.0,1.0
2011-11-23,33.76,34.58,33.75,34.58,16529,15.7332910876982,16.1154385607999,15.7286307526604,16.1154385607999,35467.4070980809,0.0,1.0
2011-11-25,33.38,34.32,33.2,33.69,11074,15.5561983562609,15.9942698498165,15.47231232558,15.7006687424335,23762.2400752705,0.0,1.0
2011-11-28,35.48,35.49,33.76,34.26,14711,16.5348687142042,16.539529049242,15.7332910876982,15.9663078395895,31566.4000133019,0.0,1.0
2011-11-29,35.01,36.5,34.6,35.35,13471,16.3158329674264,17.0102228880624,16.1247592308756,16.4742843587125,28905.6471061919,0.0,1.0
2011-11-30,38.71,38.95,35.77,36.66,60579,18.0401569314218,18.1520049723296,16.6700184303011,17.0847882486676,129988.508354688,0.0,1.0
2011-12-01,35.48,36.0,34.94,35.34,20661,18.2755020232817,18.5433504182115,17.9973517670086,18.2033889938776,40111.197988769,0.17,1.09999989000001
2011-12-02,35.52,36.2092,34.96,36.1,12000,18.2961057459686,18.651107887864,18.007653628352,18.5948597249287,23296.7608472595,0.0,1.0
2011-12-05,36.26,36.33,35.26,35.97,15273,18.6772746156763,18.7133311303784,18.1621815485038,18.5278976261963,29650.9523683494,0.0,1.0
2011-12-06,37.54,37.67,35.38,35.38,15182,19.3365937416572,19.4035558403896,18.2239927165645,18.2239927165645,29474.2852652576,0.0,1.0
2011-12-07,36.95,37.12,36.73,37.11,13818,19.0326888320254,19.1202546534447,18.9193683572474,19.115103722773,26826.2201156192,0.0,1.0
2011-12-08,34.77,36.6099,34.65,36.46,13273,17.9097859455892,18.85750567988,17.8479747775285,18.7802932291108,25768.1588938062,0.0,1.0
2011-12-09,36.62,37.0,35.05,35.05,15000,18.8627081198584,19.058443485384,18.0540120043975,18.0540120043975,29120.9510590743,0.0,1.0
2011-12-12,36.35,36.57,35.592,36.11,10727,18.7236329917218,18.8369534664998,18.3331924468051,18.6000106556004,20825.3628007127,0.0,1.0
2011-12-13,34.78,36.91,34.51,36.64,10273,17.914936876261,19.0120851093385,17.7758617481244,18.8730099812019,19943.9686819913,0.0,1.0
2011-12-14,36.11,36.29,34.37,34.47,31182,18.6000106556004,18.6927274076915,17.7037487187202,17.7552580254375,60536.6330616037,0.0,1.0
2011-12-15,36.31,36.58,35.49,36.5,12545,18.7030292690349,18.8421043971715,18.2806529539535,18.8008969517977,24354.8220690725,0.0,1.0
2011-12-16,35.89,36.717,35.3,36.64,36273,18.4866901808225,18.9126721473742,18.1827852711907,18.8730099812019,70420.2838510533,0.0,1.0
2011-12-19,34.23,35.91,34.02,35.1,9364,17.6316356893161,18.4969920421659,17.5234661452098,18.0797666577562,18179.2390478114,0.0,1.0
2011-12-20,36.0,36.01,34.96,35.17,19273,18.5433504182115,18.5485013488832,18.007653628352,18.1158231724582,37416.5393174358,0.0,1.0
2011-12-21,36.25,36.27,35.08,35.7,6091,18.6721236850046,18.682425546348,18.0694647964127,18.3888224980597,11825.0475267214,0.0,1.0
2011-12-22,36.64,36.88,36.34,36.46,7091,18.8730099812019,18.9966323173233,18.7184820610501,18.7802932291108,13766.444263993,0.0,1.0
2011-12-23,36.21,36.82,35.73,36.64,3636,18.6515199623177,18.9657267332929,18.4042752900749,18.8730099812019,7058.9185367196,0.0,1.0
2011-12-27,36.33,36.44,35.4001,35.79,6364,18.7133311303784,18.7699913677674,18.2343460872147,18.4351808741052,12355.0488359966,0.0,1.0
2011-12-28,35.0,36.02,35.0,35.557,9727,18.0282573510389,18.5536522795549,18.0282573510389,18.315164189454,18883.966063441,0.0,1.0
2011-12-29,35.81,35.82,34.89,35.13,11727,18.4454827354487,18.4506336661204,17.9715971136499,18.0952194497713,22766.7595379842,0.0,1.0
2011-12-30,36.39,36.39,35.536,35.63,17818,18.7442367144087,18.7442367144087,18.3043472350434,18.3527659833576,34591.8070647058,0.0,1.0
2012-01-03,37.37,37.5,35.71,36.94,27273,19.2490279202378,19.3159900189703,18.3939734287314,19.0275379013536,52947.7132156089,0.0,1.0
2012-01-04,36.83,37.25,36.5771,36.92,9000,18.9708776639647,19.1872167521771,18.8406106272767,19.0172360400102,17472.5706354445,0.0,1.0
2012-01-05,36.49,36.87,36.17,36.74,6636,18.795746021126,18.9914813866516,18.6309162396308,18.9245192879191,12883.1087485345,0.0,1.0
2012-01-06,36.08,36.89,34.0,36.53,23091,18.5845578635853,19.001783247995,17.5131642838664,18.8163497438129,44828.7920603388,0.0,1.0
2012-01-09,35.65,36.64,35.45,36.25,8545,18.3630678447011,18.8730099812019,18.2600492312666,18.6721236850046,16589.2351199859,0.0,1.0
2012-01-10,36.29,36.5399,35.92,36.15,13364,18.6927274076915,18.8214491651779,18.5021429728377,18.6206143782873,25944.8259968979,0.0,1.0
2012-01-11,36.49,36.52,35.68,36.11,9273,18.795746021126,18.8111988131412,18.3785206367162,18.6000106556004,18002.5719447197,0.0,1.0
2012-01-12,36.55,36.56,35.9,36.4952,3455,18.8266516051564,18.8318025358281,18.4918411114942,18.7984245050753,6707.52572727342,0.0,1.0
2012-01-13,36.09,36.54,36.03,36.03,6727,18.589708794257,18.8215006744846,18.5588032102266,18.5588032102266,13059.7758516262,0.0,1.0
2012-01-17,35.6,36.4,35.16,36.4,18455,18.3373131913424,18.7493876450805,18.1106722417865,18.7493876450805,35828.4767863478,0.0,1.0
2012-01-18,36.45,36.45,35.155,35.44,15636,18.7751422984391,18.7751422984391,18.1080967764507,18.2548983005948,30355.679383979,0.0,1.0
2012-01-19,35.97,36.64,35.27,36.64,13545,18.5278976261963,18.8730099812019,18.1673324791755,18.8730099812019,26296.218806344,0.0,1.0
2012-01-20,36.67,36.86,36.03,36.1,10455,18.8884627732171,18.9863304559798,18.5588032102266,18.5948597249287,20297.3028881747,0.0,1.0
2012-01-23,36.83,36.9,36.558,36.85,6000,18.9708776639647,19.0069341786667,18.8307723496937,18.9811795253081,11648.3804236297,0.0,1.0
2012-01-24,36.92,36.93,35.93,35.93,15273,19.0172360400102,19.0223869706819,18.5072939035094,18.5072939035094,29650.9523683494,0.0,1.0
2012-01-25,37.34,37.35,36.593,36.66,20818,19.2335751282227,19.2387260588944,18.8488006070448,18.8833118425453,40415.9972765205,0.0,1.0
2012-01-26,38.18,38.3,37.04,37.45,19000,19.6662533046476,19.7280644727083,19.0790472080709,19.2902353656116,36886.5380081607,0.0,1.0
2012-01-27,39.25,39.38,38.1601,38.2,9455,20.2174028865222,20.2843649852546,19.6560029526109,19.6765551659911,18355.9061509032,0.0,1.0
2012-01-30,40.27,40.53,38.8501,38.88,56364,20.7427978150382,20.8767220125031,20.0114171689599,20.0268184516684,109424.885699577,0.0,1.0
2012-01-31,39.5,40.93,39.43,40.37,107364,20.3461761533154,21.0827592393721,20.3101196386133,20.7943071217555,208436.119300429,0.0,1.0
2012-02-01,40.0,40.31,39.21,40.07,28727,20.6037226869016,20.7634015377251,20.1967991638353,20.6397792016037,55770.5040716018,0.0,1.0
2012-02-02,40.29,40.5,37.524,39.81,16273,20.7530996763817,20.8612692204879,19.3283522525824,20.5058550041388,31592.349105621,0.0,1.0
2012-02-03,41.5,41.74,39.39,40.89,22727,21.3763622876604,21.4999846237818,20.2895159159264,21.0621555166852,44122.1236479721,0.0,1.0
2012-02-06,41.5,41.7,41.39,41.42,13273,21.3763622876604,21.4793809010949,21.3197020502715,21.3351548422866,25768.1588938062,0.0,1.0
2012-02-07,39.95,41.0,39.9,41.0,22364,20.577968033543,21.1188157540742,20.5522133801844,21.1188157540742,43417.3966323424,0.0,1.0
2012-02-08,40.2,40.5,39.76,40.24,24818,20.7067413003361,20.8612692204879,20.4801003507802,20.727345023023,48181.5842256071,0.0,1.0
2012-02-09,39.69,40.18,39.69,40.18,4091,20.4440438360781,20.6964394389927,20.4440438360781,20.6964394389927,7942.2540521782,0.0,1.0
2012-02-10,38.63,39.74,38.1,39.52,9545,19.8980451848752,20.4697984894368,19.6250458592738,20.3564780146588,18530.6318572576,0.0,1.0
2012-02-13,39.16,39.24,38.97,39.17,10818,20.1710445104767,20.2122519558505,20.0731768277139,20.1761954411484,21002.0299038043,0.0,1.0
2012-02-14,38.9,39.52,38.747,39.06,6091,20.0371203130118,20.3564780146588,19.9583110737344,20.1195352037594,11825.0475267214,0.0,1.0
2012-02-15,38.71,39.87,38.56,38.97,11455,19.939252630249,20.5367605881692,19.8619886701732,20.0731768277139,22238.6996254464,0.0,1.0
2012-02-16,39.44,39.5,39.29,39.5,9000,20.315270569285,20.3461761533154,20.2380066092091,20.3461761533154,17472.5706354446,0.0,1.0
2012-02-17,40.27,40.55,39.4,39.5,21273,20.7427978150382,20.8870238738465,20.2946668465981,20.3461761533154,41299.3327919791,0.0,1.0
2012-02-21,38.75,40.31,38.57,40.31,21000,19.9598563529359,20.7634015377251,19.8671396008449,20.7634015377251,40769.331482704,0.0,1.0
2012-02-22,38.03,38.5,37.62,38.49,17000,19.5889893445717,19.8310830861428,19.377801187031,19.8259321554711,33003.7445336175,0.0,1.0
2012-02-23,39.36,39.94,38.2,38.8,14182,20.2740631239112,20.5728171028713,19.6765551659911,19.9856110062946,27532.8885279861,0.0,1.0
2012-02-24,38.82,39.37,38.82,39.37,6273,19.995912867638,20.2792140545829,19.995912867638,20.2792140545829,12178.3817329049,0.0,1.0
2012-02-27,39.62,39.99,38.5,38.77,9545,20.4079873213761,20.5985717562299,19.8310830861428,19.9701582142794,18530.6318572575,0.0,1.0
2012-02-28,39.95,40.245,39.18,39.18,25455,20.577968033543,20.7299204883589,20.1813463718201,20.1813463718201,49418.253947249,0.0,1.0
2012-02-29,38.49,40.343,38.37,40.08,12182,19.8259321554711,20.7803996089418,19.7641209874104,20.6449301322754,23650.0950534428,0.0,1.0
2012-03-01,38.0,38.96,37.61,38.06,25182,19.6611023739759,20.1578039076342,19.4593173759272,19.6921462198295,48670.5161184963,0.17,1.0
2012-03-02,37.6,38.09,37.4,37.825,27000,19.4541434016182,19.7076681427563,19.3506639154394,19.5705578235694,52184.2560241206,0.0,1.0
2012-03-05,38.57,38.81,37.48,37.48,3364,19.9560189095855,20.0801942930001,19.3920557099109,19.3920557099109,6501.77175056079,0.0,1.0
2012-03-06,38.47,38.87,38.16,38.16,8727,19.9042791664961,20.1112381388537,19.7438859629189,19.7438859629189,16867.1111971296,0.0,1.0
2012-03-07,38.86,39.25,38.36,38.55,7091,20.1060641645448,20.3078491625935,19.8473654490977,19.9456709609676,13705.1318321125,0.0,1.0
2012-03-08,38.74,38.94,38.45,38.89,7000,20.0439764728375,20.1474559590163,19.8939312178782,20.1215860874716,13529.251561809,0.0,1.0
2012-03-09,39.88,40.0,38.56,38.56,8182,20.6338095440568,20.6958972357641,19.9508449352766,19.9508449352766,15813.7623255316,0.0,1.0
2012-03-12,39.59,39.84,39.39,39.67,7636,20.4837642890975,20.613113646821,20.3802848029187,20.525156083569,14758.4807037105,0.0,1.0
2012-03-13,40.95,41.0,39.62,40.05,11727,21.1874247951135,21.2132946666582,20.4992862120243,20.7217671073088,22665.3618664763,0.0,1.0
2012-03-14,40.24,41.0,40.22,40.62,9636,20.8200726191787,21.2132946666582,20.8097246705608,21.0166836429184,18623.9811499416,0.0,1.0
2012-03-15,39.9,39.9799,39.21,39.96,14091,20.6441574926747,20.6854975474031,20.2871532653577,20.6752013385283,27234.3833939215,0.0,1.0
2012-03-16,39.58,39.917,39.26,39.9,26364,20.4785903147886,20.6529532489999,20.3130231369024,20.6441574926747,50955.0268822189,0.0,1.0
2012-03-19,40.71,41.19,39.51,39.62,12364,21.0632494116989,21.3116001785281,20.442372494626,20.4992862120243,23896.5237586009,0.0,1.0
2012-03-20,40.52,40.88,40.38,40.59,7000,20.964943899829,21.1512069749509,20.8925082595038,21.0011617199916,13529.251561809,0.0,1.0
2012-03-21,40.11,40.61,39.77,40.61,9273,20.7528109531624,21.0115096686095,20.5768958266584,21.0115096686095,17922.3928189507,0.0,1.0
2012-03-22,39.12,39.5268,38.88,39.52,6000,20.2405874965773,20.451064771465,20.1164121131627,20.4475464689349,11596.5013386934,0.0,1.0
2012-03-23,40.6,40.8,39.46,39.46,10545,21.0063356943005,21.1098151804794,20.4165026230813,20.4165026230813,20380.8511027538,0.0,1.0
2012-03-26,41.21,41.69,40.34,40.86,14364,21.3219481271459,21.5702988939751,20.8718123622681,21.140859026333,27762.0242048321,0.0,1.0
2012-03-27,41.28,41.89,40.35,40.35,17182,21.3581659473085,21.6737783801539,20.876986336577,20.876986336577,33208.5143335718,0.0,1.0
2012-03-28,41.11,41.412,40.98,41.13,9727,21.2702083840565,21.4264624081865,21.2029467180403,21.2805563326744,18799.8614202452,0.0,1.0
2012-03-29,41.4,41.61,40.69,40.69,12545,21.4202536390158,21.5289070995036,21.052901463081,21.052901463081,24246.3515489849,0.0,1.0
2012-03-30,39.95,41.61,39.95,41.61,37364,20.6700273642194,21.5289070995036,20.6700273642194,21.5289070995036,72215.2793364902,0.0,1.0
2012-04-02,40.3,40.3,39.065,39.72,13636,20.8511164650323,20.8511164650323,20.2121306378781,20.5510259551137,26354.982042404,0.0,1.0
2012-04-03,39.9,40.2199,39.51,39.61,12182,20.6441574926747,20.8096729308177,20.442372494626,20.4941122377154,23544.7632179939,0.0,1.0
2012-04-04,39.01,39.16,38.23,38.82,32091,20.1836737791789,20.261283393813,19.7801037830815,20.085368267309,62023.8874100019,0.0,1.0
2012-04-05,39.0,39.19,38.83,39.0,7455,20.17849980487,20.2768053167399,20.090542241618,20.17849980487,14408.6529133266,0.0,1.0
2012-04-09,38.5,38.74,37.55,38.32,23818,19.9198010894229,20.0439764728375,19.4282735300735,19.826669551862,46034.2448141668,0.0,1.0
2012-04-10,38.02,38.63,38.0,38.4,20273,19.6714503225938,19.9870627554392,19.6611023739759,19.8680613463335,39182.6452732219,0.0,1.0
2012-04-11,38.43,39.1,38.1,38.48,18545,19.8835832692603,20.2302395479594,19.7128421170653,19.909453140805,35842.8528876784,0.0,1.0
2012-04-12,39.64,40.24,38.37,38.37,10364,20.5096341606422,20.8200726191787,19.8525394234067,19.8525394234067,20031.0233123698,0.0,1.0
2012-04-13,38.22,39.71,38.2,39.37,8182,19.7749298087726,20.5458519808048,19.7645818601547,20.3699368543008,15813.7623255316,0.0,1.0
2012-04-16,40.01,40.5,38.23,38.62,17000,20.701071210073,20.9545959512111,19.7801037830815,19.9818887811302,32856.7537929648,0.0,1.0
2012-04-17,40.36,40.9,39.42,40.22,16455,20.882160310886,21.1615549235688,20.3958067258455,20.8097246705608,31803.4049213667,0.0,1.0
2012-04-18,39.65,40.54,39.42,40.14,10091,20.5148081349511,20.9752918484469,20.3958067258455,20.7683328760893,19503.3825014593,0.0,1.0
2012-04-19,39.01,39.94,38.86,39.78,11000,20.1836737791789,20.6648533899104,20.1060641645448,20.5820698009674,21260.2524542713,0.0,1.0
2012-04-20,39.53,40.29,39.02,40.29,15182,20.4527204432438,20.8459424907234,20.1888477534879,20.8459424907234,29343.0138873407,0.0,1.0
2012-04-23,38.86,39.559,38.85,38.86,25000,20.1060641645448,20.4677249687398,20.1008901902359,20.1060641645448,48318.7555778893,0.0,1.0
2012-04-24,39.32,39.468,38.74,38.74,9545,20.3440669827561,20.4206418025284,20.0439764728375,20.0439764728375,18448.1008796381,0.0,1.0
2012-04-25,40.11,40.59,39.66,39.71,26727,20.7528109531624,21.0011617199916,20.5199821092601,20.5458519808048,51656.61521321,0.0,1.0
2012-04-26,40.82,40.95,39.94,40.0,13182,21.1201631290972,21.1874247951135,20.6648533899104,20.6958972357641,25477.5134411095,0.0,1.0
2012-04-27,41.48,41.48,40.68,40.68,9636,21.4616454334873,21.4616454334873,21.0477274887721,21.0477274887721,18623.9811499417,0.0,1.0
2012-04-30,40.95,41.48,40.7101,41.48,10000,21.1874247951135,21.4616454334873,21.063301151442,21.4616454334873,19327.5022311557,0.0,1.0
2012-05-01,40.85,41.74,40.6,40.84,18000,21.1356850520241,21.5961687655198,21.0063356943005,21.1305110777151,34789.5040160803,0.0,1.0
2012-05-02,39.81,40.95,39.23,40.39,21000,20.5975917238942,21.1874247951135,20.2975012139756,20.8976822338128,40587.754685427,0.0,1.0
2012-05-03,38.8,39.6,38.79,39.56,16000,20.0750203186912,20.4889382634064,20.0698463443822,20.4682423661707,30924.0035698491,0.0,1.0
2012-05-04,37.57,38.54,37.5,38.54,14727,19.4386214786914,19.9404969866587,19.4024036585288,19.9404969866587,28463.6125358231,0.0,1.0
2012-05-07,38.13,38.59,37.35,37.35,16000,19.7283640399921,19.9663668582034,19.3247940438947,19.3247940438947,30924.0035698492,0.0,1.0
2012-05-08,38.45,39.196,37.6,37.69,8636,19.8939312178782,20.2799097013252,19.4541434016182,19.5007091703987,16691.2309268261,0.0,1.0
2012-05-09,37.75,38.5332,37.55,38.07,25000,19.5317530162523,19.9369786841286,19.4282735300735,19.6973201941385,48318.7555778895,0.0,1.0
2012-05-10,38.11,38.41,37.7,38.06,6273,19.7180160913742,19.8732353206425,19.5058831447076,19.6921462198295,12124.142149604,0.0,1.0
2012-05-11,38.11,38.15,37.55,37.73,9364,19.7180160913742,19.73871198861,19.4282735300735,19.5214050676345,18098.2730892543,0.0,1.0
2012-05-14,38.04,38.1,37.476,37.53,10273,19.6817982712116,19.7128421170653,19.3899861201874,19.4179255814556,19855.1430420663,0.0,1.0
2012-05-15,39.09,39.43,37.88,37.88,8545,20.2250655736504,20.4009807001544,19.5990146822686,19.5990146822686,16515.3506565226,0.0,1.0
2012-05-16,39.21,39.37,38.965,39.32,8727,20.2871532653577,20.3699368543008,20.1603908947887,20.3440669827561,16867.1111971296,0.0,1.0
2012-05-17,38.35,39.2,38.26,39.08,25273,19.8421914747888,20.2819792910488,19.7956257060083,20.2198915993415,48846.3963887999,0.0,1.0
2012-05-18,37.39,38.76,37.26,38.09,28091,19.3454899411305,20.0543244214554,19.2782282751142,19.7076681427563,54292.8865175395,0.0,1.0
2012-05-21,38.51,38.54,37.5,37.51,8818,19.9249750637319,19.9404969866587,19.4024036585288,19.4075776328378,17042.9914674331,0.0,1.0
2012-05-22,37.86,39.16,37.57,38.44,7091,19.5886667336507,20.261283393813,19.4386214786914,19.8887572435693,13705.1318321125,0.0,1.0
2012-05-23,37.89,38.4,37.12,37.7,8636,19.6041886565775,19.8680613463335,19.2057926347891,19.5058831447076,16691.2309268261,0.0,1.0
2012-05-24,37.88,38.2699,37.65,38.12,8545,19.5990146822686,19.8007479405742,19.4800132731629,19.7231900656832,16515.3506565226,0.0,1.0
2012-05-25,37.5,38.25,37.42,37.92,12818,19.4024036585288,19.7904517316994,19.3610118640573,19.6197105795043,24773.9923598954,0.0,1.0
2012-05-29,37.08,37.83,36.51,37.52,29182,19.1850967375533,19.5731448107239,18.8901802019437,19.4127516071467,56401.5170109587,0.0,1.0
2012-05-30,36.73,37.14,36.46,36.56,29091,19.0040076367404,19.2161405834069,18.864310330399,18.9160500734884,56225.636740655,0.0,1.0
2012-05-31,36.83,37.46,36.345,36.73,39727,19.0557473798298,19.3817077612931,18.8048096258461,19.0040076367404,76782.3681137123,0.0,1.0
2012-06-01,35.73,36.72,35.56,35.88,18364,18.5745677690983,19.0892283370078,18.4861917119825,18.6525466430239,35324.9522764993,0.17,1.0
2012-06-04,37.06,37.48,35.87,35.92,12455,19.2659804512393,19.4843212982313,18.6473480514289,18.6733410094041,23958.4121435309,0.0,1.0
2012-06-05,37.42,37.7,36.58,36.97,15091,19.453129748661,19.5986903133223,19.0164480546771,19.2191931268839,29029.0162712183,0.0,1.0
2012-06-06,39.1,39.25,37.68,37.8,15636,20.3264931366287,20.4044720105543,19.5882931301322,19.6506762292727,30077.3771398031,0.0,1.0
2012-06-07,38.69,39.4,38.27,39.4,22727,20.1133508812318,20.48245088448,19.8950100342399,20.48245088448,43717.6100189502,0.0,1.0
2012-06-08,39.64,39.75,38.09,38.51,9545,20.6072170827611,20.6644015903066,19.801435385529,20.019776232521,18360.742184665,0.0,1.0
2012-06-11,38.5,39.88,38.32,39.88,31000,20.0145776409259,20.7319832810422,19.9210029922151,20.7319832810422,59631.5356442759,0.0,1.0
2012-06-12,38.7,38.75,38.17,38.75,7364,20.1185494728268,20.1445424308021,19.8430241182894,20.1445424308021,14165.3751124015,0.0,1.0
2012-06-13,38.51,39.45,38.38,38.62,15727,20.019776232521,20.5084438424553,19.9521945417854,20.0769607400665,30252.4245508879,0.0,1.0
2012-06-14,38.46,38.7,37.91,38.53,19636,19.9937832745457,20.1185494728268,19.7078607368182,20.0301734157111,37771.7688358388,0.0,1.0
2012-06-15,39.6,39.98,37.98,38.28,27545,20.5864227163809,20.7839691969927,19.7442508779835,19.9002086258349,52985.5048168252,0.0,1.0
2012-06-18,39.03,39.86,38.32,39.41,14455,20.2901029954633,20.7215860978521,19.9210029922151,20.4876494760751,27805.6079915487,0.0,1.0
2012-06-19,38.93,40.65,38.11,39.01,52364,20.2381170795129,21.1322748338607,19.8118325687191,20.2797058122732,100727.281692802,0.0,1.0
2012-06-20,38.75,39.72,38.245,39.025,19273,20.1445424308021,20.6488058155215,19.8820135552523,20.2875036996658,37073.5027894234,0.0,1.0
2012-06-21,37.0,38.67,37.0,38.55,27818,19.2347889016691,20.1029536980417,19.2347889016691,20.0405705989011,53510.6470500794,0.0,1.0
2012-06-22,37.97,37.97,37.1,37.21,62091,19.7390522863885,19.7390522863885,19.2867748176195,19.343959325165,119438.118699636,0.0,1.0
2012-06-25,37.3,37.99,36.85,37.29,34000,19.3907466495204,19.7494494695786,19.1568100277434,19.3855480579254,65402.3294163026,0.0,1.0
2012-06-26,37.35,37.9,37.01,37.3,17455,19.4167396074957,19.7026621452232,19.2399874932641,19.3907466495204,33576.4017635753,0.0,1.0
2012-06-27,38.59,39.17,36.77,36.77,40000,20.0613649652813,20.362883277794,19.115221294983,19.115221294983,76943.916960356,0.0,1.0
2012-06-28,37.99,38.44,37.72,38.44,6182,19.7494494695786,19.9833860913556,19.6090874965124,19.9833860913556,11891.682366223,0.0,1.0
2012-06-29,40.25,40.5,38.5,38.9,52545,20.9243311700589,21.0542959599351,20.0145776409259,20.2225213047277,101075.452917048,0.0,1.0
2012-07-02,40.94,40.94,39.45,40.38,19455,21.2830339901171,21.2830339901171,20.5084438424553,20.9919128607945,37423.597611593,0.0,1.0
2012-07-03,40.93,41.1,38.86,40.5,17818,21.277835398522,21.3662114556378,20.2017269383476,21.0542959599351,34274.6678099906,0.0,1.0
2012-07-05,40.92,41.15,40.33,40.4,5364,21.272636806927,21.392204413613,20.9659199028193,21.0023100439846,10318.1792643837,0.0,1.0
2012-07-06,40.59,40.83,40.208,40.56,7727,21.1010832842905,21.2258494825716,20.9024970853597,21.0854875095053,14863.6411588167,0.0,1.0
2012-07-09,40.76,41.1,40.26,40.56,5091,21.1894593414062,21.3662114556378,20.929529761654,21.0854875095053,9793.03703112932,0.0,1.0
2012-07-10,40.41,40.9,40.26,40.9,10000,21.0075086355796,21.2622396237369,20.929529761654,21.2622396237369,19235.979240089,0.0,1.0
2012-07-11,40.96,41.05,39.49,40.41,16182,21.2934311733072,21.3402184976626,20.5292382088354,21.0075086355796,31127.6616063119,0.0,1.0
2012-07-12,40.88,41.44,39.64,40.54,11182,21.2518424405468,21.5429635698693,20.6072170827611,21.0750903263152,21509.6719862675,0.0,1.0
2012-07-13,42.38,42.39,40.4,40.4,31545,22.0316311798036,22.0368297713987,21.0023100439846,21.0023100439846,60679.8965128608,0.0,1.0
2012-07-16,41.91,42.29,41.09,42.29,9455,21.7872973748365,21.9848438554482,21.3610128640428,21.9848438554482,18187.6183715041,0.0,1.0
2012-07-17,42.2,42.48,41.341,42.36,11818,21.9380565310928,22.0836170957541,21.4914975130784,22.0212339966136,22733.0802659372,0.0,1.0
2012-07-18,42.19,42.4,41.5,41.7,14000,21.9328579394978,22.0420283629937,21.5741551194396,21.6781269513405,26930.3709361245,0.0,1.0
2012-07-19,40.78,42.86,40.66,42.22,14364,21.1998565245963,22.2811635763658,21.1374734254558,21.9484537142829,27630.5605804639,0.0,1.0
2012-07-20,38.27,40.62,38.05,40.37,47182,19.8950100342399,21.1166790590756,19.7806410191489,20.9867142691995,90759.1972505877,0.0,1.0
2012-07-23,37.69,38.025,37.4,37.5,34727,19.5934917217272,19.7676445401612,19.4427325654709,19.4947184814213,66800.785107057,0.0,1.0
2012-07-24,37.82,38.12,37.65,37.65,13818,19.6610734124628,19.8170311603142,19.572697355347,19.572697355347,26580.276113955,0.0,1.0
2012-07-25,38.57,39.36,38.0,38.27,30000,20.0509677820912,20.4616565180998,19.7546480611736,19.8950100342399,57707.9377202671,0.0,1.0
2012-07-26,39.26,39.64,39.09,39.39,5727,20.4096706021494,20.6072170827611,20.3212945450336,20.477252292885,11016.445310799,0.0,1.0
2012-07-27,40.48,40.96,39.4,39.4,12273,21.043898776745,21.2934311733072,20.48245088448,20.48245088448,23608.3173213612,0.0,1.0
2012-07-30,39.45,40.8,39.42,40.45,9636,20.5084438424553,21.2102537077864,20.4928480676701,21.0283030019598,18535.7895957497,0.0,1.0
2012-07-31,38.0,39.58,37.85,39.25,32364,19.7546480611736,20.5760255331909,19.6766691872479,20.4044720105543,62255.3232126241,0.0,1.0
2012-08-01,37.95,38.85,37.95,38.12,21545,19.7286551031984,20.1965283467525,19.7286551031984,19.8170311603142,41443.9172727717,0.0,1.0
2012-08-02,37.96,39.13,37.583,38.0,10000,19.7338536947934,20.3420889114138,19.5378667916602,19.7546480611736,19235.979240089,0.0,1.0
2012-08-03,39.65,40.1,39.0,39.0,9182,20.6124156743562,20.8463522961332,20.2745072206782,20.2745072206782,17662.4761382497,0.0,1.0
2012-08-06,39.82,40.17,39.09,39.54,7273,20.7007917314719,20.8827424372985,20.3212945450336,20.5552311668107,13990.3277013167,0.0,1.0
2012-08-07,39.74,40.15,39.31,40.15,16000,20.6592029987116,20.8723452541085,20.4356635601246,20.8723452541085,30777.5667841423,0.0,1.0
2012-08-08,39.41,40.0,39.27,39.45,5636,20.4876494760751,20.7943663801828,20.4148691937444,20.5084438424553,10841.3978997141,0.0,1.0
2012-08-09,39.6,39.8899,39.06,39.33,3091,20.5864227163809,20.7371298867213,20.3056987702485,20.4460607433147,5945.84118311152,0.0,1.0
2012-08-10,39.88,40.23,39.1301,39.805,6545,20.7319832810422,20.9139339868688,20.3421408973297,20.6929938440794,12589.9484126383,0.0,1.0
2012-08-13,39.63,39.99,39.3,39.98,6000,20.6020184911661,20.7891677885877,20.4304649685296,20.7839691969927,11541.5875440534,0.0,1.0
2012-08-14,38.74,39.79,38.46,39.79,17182,20.139343839207,20.6851959566868,19.9937832745457,20.6851959566868,33051.2595303209,0.0,1.0
2012-08-15,38.77,39.1,38.46,39.1,6000,20.1549396139922,20.3264931366287,19.9937832745457,20.3264931366287,11541.5875440534,0.0,1.0
2012-08-16,39.58,39.81,38.59,38.96,34000,20.5760255331909,20.6955931398769,20.0613649652813,20.253712854298,65402.3294163024,0.0,1.0
2012-08-17,39.05,39.5,38.65,39.44,17273,20.3005001786534,20.5344368004305,20.0925565148516,20.5032452508602,33226.3069414057,0.0,1.0
2012-08-20,39.24,39.39,38.31,38.31,5273,20.3992734189593,20.477252292885,19.9158044006201,19.9158044006201,10143.1318532989,0.0,1.0
2012-08-21,39.8,39.9,39.15,39.44,21545,20.6903945482819,20.7423804642323,20.3524860946039,20.5032452508602,41443.9172727716,0.0,1.0
2012-08-22,39.73,39.87,39.4,39.4,5636,20.6540044071165,20.7267846894472,20.48245088448,20.48245088448,10841.3978997142,0.0,1.0
2012-08-23,39.31,39.69,39.31,39.69,2000,20.4356635601246,20.6332100407364,20.4356635601246,20.6332100407364,3847.1958480178,0.0,1.0
2012-08-24,39.34,39.79,39.1,39.11,6727,20.4512593349098,20.6851959566868,20.3264931366287,20.3316917282237,12940.0432348078,0.0,1.0
2012-08-27,39.5,39.82,39.23,39.39,6818,20.5344368004305,20.7007917314719,20.3940748273642,20.477252292885,13115.0906458927,0.0,1.0
2012-08-28,40.6,40.6,39.5,39.5,11727,21.1062818758855,21.1062818758855,20.5344368004305,20.5344368004305,22558.0328548524,0.0,1.0
2012-08-29,40.75,41.34,40.2,40.48,17364,21.1842607498112,21.4909776539189,20.8983382120837,21.043898776745,33401.3543524905,0.0,1.0
2012-08-30,39.95,40.615,39.52,40.615,7545,20.7683734222075,21.1140797632781,20.5448339836206,21.1140797632781,14513.5463366472,0.0,1.0
2012-08-31,40.02,40.69,39.62,40.16,33545,20.8931396204886,21.2429248165338,20.6843126377751,20.9662290644384,64254.1487007306,0.17,1.0
2012-09-04,40.29,40.935,39.5,39.9,24091,21.0340978338203,21.3708313434458,20.6216645429611,20.8304915256746,46145.3777418183,0.0,1.0
2012-09-05,40.37,40.85,39.84,40.05,23273,21.075863230363,21.3264556096192,20.7991674782676,20.9088016441922,44578.5304132389,0.0,1.0
2012-09-06,41.09,41.09,40.0,40.84,32091,21.4517517992473,21.4517517992473,20.882698271353,21.3212349350514,61469.0679968742,0.0,1.0
2012-09-07,40.67,41.28,40.2,41.28,20818,21.2324834673981,21.5509446160363,20.9871117627097,21.5509446160363,39876.0729662188,0.0,1.0
2012-09-10,40.08,40.7,39.9,40.7,17364,20.9244636678957,21.2481454911016,20.8304915256746,21.2481454911016,33260.0696985984,0.0,1.0
2012-09-11,40.04,40.6,39.84,39.96,17364,20.9035809696243,21.1959387454233,20.7991674782676,20.8618155730816,33260.0696985984,0.0,1.0
2012-09-12,40.13,40.71,39.63,40.32,8727,20.9505670407349,21.2533661656695,20.6895333123429,21.0497598575238,16716.2306069839,0.0,1.0
2012-09-13,41.64,41.675,39.72,40.89,18727,21.7388889004784,21.7571612614659,20.7365193834535,21.3473383078906,35870.8434258036,0.0,1.0
2012-09-14,41.15,41.79,40.61,41.79,29636,21.4830758466544,21.817199018996,21.2011594199911,21.817199018996,56766.6105498538,0.0,1.0
2012-09-17,40.82,41.9299,40.15,41.08,15000,21.3107935859157,21.8902362562001,20.9610083898705,21.4465311246795,28731.9192282294,0.0,1.0
2012-09-18,41.29,41.6765,40.03,40.79,33727,21.5561652906041,21.757944362651,20.8983602950565,21.2951315622122,64602.762654033,0.0,1.0
2012-09-19,41.47,41.65,40.8036,41.53,14727,21.6501374328252,21.7441095750463,21.3022316796244,21.6814614802322,28208.9982982756,0.0,1.0
2012-09-20,41.18,41.52,41.05,41.05,4727,21.4987378703579,21.6762408056644,21.430869100976,21.430869100976,9054.38547945603,0.0,1.0
2012-09-21,42.24,42.3,41.1317,41.79,39545,22.0521293745487,22.0834534219558,21.4735220121952,21.817199018996,75746.9163920223,0.0,1.0
2012-09-24,42.08,42.31,41.1,41.54,21727,21.9685985814633,22.0886740965236,21.4569724738152,21.6866821548001,41617.2272714494,0.0,1.0
2012-09-25,41.9,42.75,41.75,42.09,23545,21.8746264392422,22.3183837775085,21.7963163207247,21.9738192560312,45099.5358819109,0.0,1.0
2012-09-26,41.78,42.5,41.06,41.92,18182,21.8119783444282,22.1878669133125,21.4360897755438,21.8850677883779,34826.9170271778,0.0,1.0
2012-09-27,42.55,42.68,41.75,42.46,9364,22.2139702861517,22.2818390555336,21.7963163207247,22.1669842150412,17936.3794435427,0.0,1.0
2012-09-28,41.97,42.59,41.84,42.02,30000,21.9111711612171,22.2348529844231,21.8433023918352,21.9372745340563,57463.8384564589,0.0,1.0
2012-10-01,42.2,42.7,41.13,42.32,18000,22.0312466762774,22.2922804046693,21.4726344975187,22.0938947710914,34478.3030738753,0.0,1.0
2012-10-02,42.21,42.5,41.75,42.0,12727,22.0364673508452,22.1878669133125,21.7963163207247,21.9268331849206,24378.0757345118,0.0,1.0
2012-10-03,41.79,42.2,41.51,41.85,12545,21.817199018996,22.0312466762774,21.6710201310965,21.848523066403,24029.4617812092,0.0,1.0
2012-10-04,42.09,42.18,41.68,42.1,16182,21.9738192560312,22.0208053271417,21.7597715987498,21.979039930599,30995.9944634139,0.0,1.0
2012-10-05,41.8,42.485,41.51,41.94,17455,21.8224196935638,22.1800359014608,21.6710201310965,21.8955091375136,33434.3766752497,0.0,1.0
2012-10-08,41.92,42.21,41.82,42.21,9364,21.8850677883779,22.0364673508452,21.8328610426995,22.0364673508452,17936.3794435427,0.0,1.0
2012-10-09,42.02,42.41,41.73,41.76,10636,21.9372745340563,22.140880842202,21.785874971589,21.8015369952925,20372.8461940965,0.0,1.0
2012-10-10,41.88,42.2,41.7,42.0,5818,21.8641850901066,22.0312466762774,21.7702129478855,21.9268331849206,11144.1537379892,0.0,1.0
2012-10-11,42.48,42.5,41.9,41.95,10636,22.1774255641768,22.1878669133125,21.8746264392422,21.9007298120814,20372.8461940966,0.0,1.0
2012-10-12,42.16,42.55,42.0,42.38,29182,22.010363978006,22.2139702861517,21.9268331849206,22.1252188184985,55896.9911278795,0.0,1.0
2012-10-15,42.32,42.4682,41.58,42.4,9455,22.0938947710914,22.1712651681868,21.7075648530714,22.1356601676341,18110.686420194,0.0,1.0
2012-10-16,42.6,42.86,42.29,42.36,7000,22.2400736589909,22.3758111977547,22.0782327473879,22.1147774693628,13408.2289731737,0.0,1.0
2012-10-17,42.94,42.96,42.62,42.63,5545,22.4175765942974,22.4280179434331,22.2505150081266,22.2557356826944,10621.2328080355,0.0,1.0
2012-10-18,42.15,42.65,40.71,42.65,23182,22.0051433034382,22.2661770318301,21.2533661656695,22.2661770318301,44404.2234365876,0.0,1.0
2012-10-19,41.95,42.39,41.43,41.88,39818,21.9007298120814,22.1304394930663,21.6292547345538,21.8641850901066,76269.8373219761,0.0,1.0
2012-10-22,42.0,42.2399,41.8,42.1,9455,21.9268331849206,22.0520771678031,21.8224196935638,21.979039930599,18110.686420194,0.0,1.0
2012-10-23,42.02,42.3,41.63,41.63,31455,21.9372745340563,22.0834534219558,21.7336682259106,21.7336682259106,60250.8346215971,0.0,1.0
2012-10-24,42.01,42.19,41.358,42.16,17000,21.9320538594884,22.0260260017095,21.5916658776654,22.010363978006,32562.8417919934,0.0,1.0
2012-10-25,42.19,42.5,41.9,42.5,6091,22.0260260017095,22.1878669133125,21.8746264392422,22.1878669133125,11667.0746679431,0.0,1.0
2012-10-26,41.9,42.25,41.55,41.72,40273,21.8746264392422,22.0573500491166,21.6919028293679,21.7806542970211,77141.3722052324,0.0,1.0
2012-10-31,41.97,42.39,41.3,41.81,22727,21.9111711612171,22.1304394930663,21.5613859651719,21.8276403681317,43532.6885533314,0.0,1.0
2012-11-01,41.68,41.9,41.5,41.84,9046,21.7597715987498,21.8746264392422,21.6657994565287,21.8433023918352,17327.2627559042,0.0,1.0
2012-11-02,43.4,44.65,42.65,42.75,71273,22.657727624418,23.3103119453977,22.2661770318301,22.3183837775085,136520.671943573,0.0,1.0
2012-11-05,43.69,44.25,43.46,43.53,37545,22.8091271868853,23.1014849626842,22.689051671825,22.7255963937999,71915.9938282582,0.0,1.0
2012-11-06,43.96,44.5,43.51,43.95,31636,22.9500854002169,23.2320018268802,22.7151550446642,22.9448647256491,60597.5331136178,0.0,1.0
2012-11-07,42.92,43.92,42.92,43.74,23636,22.4071352451617,22.9292027019456,22.4071352451617,22.8352305597245,45273.8428585621,0.0,1.0
2012-11-08,42.75,43.28,42.75,42.96,11273,22.3183837775085,22.5950795296039,22.3183837775085,22.4280179434331,21592.9950306553,0.0,1.0
2012-11-09,42.95,43.64,42.75,42.75,17364,22.4227972688652,22.7830238140461,22.3183837775085,22.3183837775085,33260.0696985985,0.0,1.0
2012-11-12,43.52,43.5883,42.854,43.25,26091,22.720375719232,22.7560329265304,22.372678793014,22.5794175059004,49976.3003055824,0.0,1.0
2012-11-13,43.93,44.15,43.47,43.5,57636,22.9344233765134,23.0492782170058,22.6942723463928,22.7099343700963,110399.526442549,0.0,1.0
2012-11-14,44.075,44.34,43.559,44.01,54273,23.010123157747,23.1484710337948,22.7407363500466,22.9761887730561,103957.83015158,0.0,1.0
2012-11-15,43.88,44.22,43.5,44.22,23818,22.9083200036742,23.0858229389807,22.7099343700963,23.0858229389807,45622.4568118646,0.0,1.0
2012-11-16,44.0,44.03,43.06,43.52,30273,22.9709680984883,22.9866301221918,22.4802246891115,22.720375719232,57986.7593864126,0.0,1.0
2012-11-19,45.55,45.74,44.58,44.58,28273,23.7801726565032,23.8793654732921,23.2737672234229,23.2737672234229,54155.8368226487,0.0,1.0
2012-11-20,45.31,45.68,44.77,45.46,31455,23.6548764668751,23.8480414258851,23.3729600402118,23.7331865853926,60250.8346215971,0.0,1.0
2012-11-21,45.56,45.93,45.1101,45.44,13182,23.785393331071,23.978558290081,23.550515182264,23.722745236257,25249.6106177681,0.0,1.0
2012-11-23,45.95,46.22,45.82,45.82,8818,23.9889996392167,24.1299578525483,23.9211308698348,23.9211308698348,16890.5375836352,0.0,1.0
2012-11-26,46.04,46.32,45.65,45.65,18727,24.0359857103273,24.1821645982267,23.8323794021816,23.8323794021816,35870.8434258035,0.0,1.0
2012-11-27,46.32,46.5,45.7,46.05,27818,24.1821645982267,24.2761367404478,23.8584827750208,24.0412063848951,53284.3019393925,0.0,1.0
2012-11-28,46.93,47.25,46.0,46.23,18545,24.5006257468649,24.6676873330357,24.0151030120559,24.1351785271162,35522.229472501,0.0,1.0
2012-11-29,46.95,47.48,46.73,47.35,38364,24.5110670960005,24.787762848096,24.3962122555081,24.7198940787141,73484.7566181198,0.0,1.0
2012-11-30,47.0,47.4799,46.47,47.15,55273,24.5371704688397,24.7877106413503,24.2604747167443,24.6154805873573,105873.291433462,0.0,1.0
2012-12-03,42.99,43.24,42.579,43.24,37818,24.791414841152,24.9355845017774,24.5543999190837,24.9355845017774,65578.9849194607,0.18,1.09999989000001
2012-12-04,43.4,43.4,42.56,42.57,38400,25.0278530845777,25.0278530845777,24.5434430248762,24.5492098113012,66588.2125153972,0.0,1.0
2012-12-05,43.0,43.5732,42.87,43.48,20400,24.797181627577,25.127733825459,24.7222134040517,25.0739873759778,35374.9878988048,0.0,1.0
2012-12-06,43.28,43.38,43.0,43.0,9800,24.9586516474775,25.0163195117276,24.797181627577,24.797181627577,16993.8667357003,0.0,1.0
2012-12-07,43.19,43.51,42.93,43.4,66200,24.9067505696523,25.0912877352529,24.7568141226018,25.0278530845777,114795.30386769,0.0,1.0
2012-12-10,42.69,43.21,42.372,43.16,29600,24.6184112484014,24.9182841425023,24.4350274400858,24.8894502103773,51328.4138139521,0.0,1.0
2012-12-11,43.61,43.7,42.53,42.84,40700,25.1489555995031,25.2008566773282,24.5261426656011,24.7049130447767,70576.568994184,0.0,1.0
2012-12-12,41.95,43.76,41.95,43.76,15900,24.1916690529501,25.2354573958783,24.1916690529501,25.2354573958783,27571.6817446567,0.0,1.0
2012-12-13,42.24,42.75,41.9,42.13,37100,24.3589058592756,24.6530119669515,24.162835120825,24.2954712086004,64333.9240708656,0.0,1.0
2012-12-14,41.27,42.4,40.77,42.13,22600,23.7995275760489,24.4511744420759,23.511188254798,24.2954712086004,39189.9375741661,0.0,1.0
2012-12-17,40.92,41.765,40.639,41.46,47500,23.5976900511732,24.0849835040873,23.4356433526302,23.9090965181242,82368.2316271192,0.0,1.0
2012-12-18,40.69,41.0,40.42,41.0,43200,23.4650539633978,23.6438243425734,23.3093507299224,23.6438243425734,74911.739079822,0.0,1.0
2012-12-19,40.24,40.65,40.11,40.65,35500,23.205548574272,23.4419868176978,23.1305803507468,23.4419868176978,61559.4152160574,0.0,1.0
2012-12-20,40.52,40.52,40.0,40.25,42900,23.3670185941725,23.3670185941725,23.0671457000716,23.211315360697,74391.5186695455,0.0,1.0
2012-12-21,41.53,42.23,40.02,40.02,74500,23.9494640230993,24.3531390728506,23.0786792729216,23.0786792729216,129188.068552008,0.0,1.0
2012-12-24,41.54,41.6701,41.0501,41.45,6600,23.9552308095244,24.0302567009138,23.6727159425627,23.9033297316992,11444.8490260839,0.0,1.0
2012-12-26,41.76,42.25,41.36,41.53,15600,24.0821001108747,24.3646726457006,23.851428653874,23.9494640230993,27051.4613343802,0.0,1.0
2012-12-27,41.02,41.57,40.37,41.57,50700,23.6553579154234,23.9725311687994,23.2805167977973,23.9725311687994,87917.2493367355,0.0,1.0
2012-12-28,41.21,41.51,40.29,40.87,28800,23.7649268574988,23.9379304502493,23.2343825063971,23.5688561190482,49941.1593865479,0.0,1.0
2012-12-31,42.2,42.44,41.2,41.2,24900,24.3358387135755,24.474241587776,23.7591600710737,23.7591600710737,43178.294052953,0.0,1.0
2013-01-02,43.44,43.72,42.948,42.97,39700,25.0509202302778,25.2123902501783,24.7671943381669,24.7798812683019,68842.5009599288,0.0,1.0
2013-01-03,42.65,43.97,42.564,43.64,22000,24.5953441027013,25.3565599108037,24.5457497394462,25.1662559587781,38149.4967536131,0.0,1.0
2013-01-04,43.18,43.38,42.59,42.92,17000,24.9009837832273,25.0163195117276,24.5607433841512,24.7510473361768,29479.1565823373,0.0,1.0
2013-01-07,42.05,43.1182,42.0,42.8,14900,24.2493369172003,24.8653450431207,24.2205029850752,24.6818458990766,25837.6137104015,0.0,1.0
2013-01-08,42.47,42.57,41.17,42.13,25900,24.491541947051,24.5492098113012,23.7418597117987,24.2954712086004,44912.3620872081,0.0,1.0
2013-01-09,42.49,42.6105,42.08,42.47,12200,24.5030755199011,24.5725652963225,24.2666372764753,24.491541947051,21155.6300179126,0.0,1.0
2013-01-10,41.85,42.69,40.901,42.69,30300,24.1340011886999,24.6184112484014,23.5867331569657,24.6184112484014,52542.2614379307,0.0,1.0
2013-01-11,41.57,42.02,41.24,42.02,10200,23.9725311687994,24.2320365579252,23.7822272167738,24.2320365579252,17687.4939494024,0.0,1.0
2013-01-14,41.08,41.45,40.89,41.38,15100,23.6899586339735,23.9033297316992,23.5803896918982,23.8629622267241,26184.4273172526,0.0,1.0
2013-01-15,40.72,40.98,40.2,40.76,12700,23.4823543226729,23.6322907697234,23.182481428572,23.505421468373,22022.6640350402,0.0,1.0
2013-01-16,40.38,40.82,40.18,40.62,9000,23.2862835842223,23.5400221869231,23.1709478557219,23.4246864584227,15606.6123082962,0.0,1.0
2013-01-17,40.05,40.57,39.74,40.57,22400,23.0959796321967,23.3958525262976,22.9172092530211,23.3958525262976,38843.1239673151,0.0,1.0
2013-01-18,40.63,40.89,39.59,39.94,36700,23.4304532448477,23.5803896918982,22.8307074566459,23.0325449815215,63640.2968571636,0.0,1.0
2013-01-22,42.14,42.25,40.06,40.55,26200,24.3012379950254,24.3646726457006,23.1017464186217,23.3843189534476,45432.5824974847,0.0,1.0
2013-01-23,40.35,42.0,40.26,42.0,24500,23.2689832249472,24.2205029850752,23.2170821471221,24.2205029850752,42484.6668392509,0.0,1.0
2013-01-24,39.23,40.55,38.81,40.53,23800,22.6231031453452,23.3843189534476,22.3808981154945,23.3727853805975,41270.8192152723,0.0,1.0
2013-01-25,38.74,39.5,38.51,39.5,45300,22.3405306105193,22.7788063788207,22.2078945227439,22.7788063788207,78553.2819517579,0.0,1.0
2013-01-28,38.92,39.05,38.785,38.89,106200,22.4443327661697,22.5193009896949,22.3664811494319,22.4270324068946,184158.025237895,0.0,1.0
2013-01-29,38.86,39.032,38.77,38.85,119200,22.4097320476196,22.5089207741299,22.3578309697944,22.4039652611945,206700.909683212,0.0,1.0
2013-01-30,38.54,38.94,38.01,38.78,25200,22.225194882019,22.4558663390197,21.919555201493,22.3635977562194,43698.5144632294,0.0,1.0
2013-01-31,38.8,39.18,38.3375,38.62,56300,22.3751313290694,22.5942692132201,22.1084174569124,22.2713291734191,97628.0303285644,0.0,1.0
2013-02-01,38.81,38.95,38.45,38.77,61300,22.3808981154945,22.4616331254447,22.1732938041938,22.3578309697944,106298.37049984,0.0,1.0
2013-02-04,38.05,38.815,38.01,38.78,28500,21.9426223471931,22.383781508707,21.919555201493,22.3635977562194,49420.9389762714,0.0,1.0
2013-02-05,39.76,39.8,38.2,38.2,51400,22.9287428258712,22.9518099715712,22.0291241435684,22.0291241435684,89131.0969607139,0.0,1.0
2013-02-06,39.61,39.89,38.97,39.55,21400,22.8422410294959,23.0037110493964,22.4731666982948,22.8076403109458,37109.0559330599,0.0,1.0
2013-02-07,39.85,39.99,39.17,39.71,17800,22.9806439036963,23.0613789136466,22.5885024267951,22.8999088937461,30866.4110097415,0.0,1.0
2013-02-08,40.02,40.2,39.869,39.95,13500,23.0786792729216,23.182481428572,22.9916007979039,23.0383117679465,23409.9184624444,0.0,1.0
2013-02-11,40.15,40.28,39.4,40.11,12100,23.1536474964469,23.2286157199721,22.7211385145705,23.1305803507468,20982.2232144871,0.0,1.0
2013-02-12,40.6,40.898,40.16,40.21,9900,23.4131528855727,23.5850031210382,23.1594142828719,23.188248214997,17167.2735391258,0.0,1.0
2013-02-13,40.66,41.0,40.36,40.59,28700,23.4477536041228,23.6438243425734,23.2747500113722,23.4073860991477,49767.7525831224,0.0,1.0
2013-02-14,40.74,40.84,40.54,40.66,14700,23.4938878955229,23.5515557597731,23.3785521670226,23.4477536041228,25490.8001035505,0.0,1.0
2013-02-15,41.09,41.21,40.755,40.86,24000,23.6957254203986,23.7649268574988,23.5025380751605,23.5630893326231,41617.6328221232,0.0,1.0
2013-02-19,41.21,41.21,40.5501,40.66,12700,23.7649268574988,23.7649268574988,23.3843766213118,23.4477536041228,22022.6640350402,0.0,1.0
2013-02-20,41.18,41.45,41.0,41.14,15300,23.7476264982237,23.9033297316992,23.6438243425734,23.7245593525236,26531.2409241036,0.0,1.0
2013-02-21,41.53,41.72,41.09,41.09,10400,23.9494640230993,24.0590329651747,23.6957254203986,23.6957254203986,18034.3075562535,0.0,1.0
2013-02-22,42.39,42.46,41.35,41.66,13700,24.4454076556509,24.485775160626,23.845661867449,24.0244322466246,23756.7320692954,0.0,1.0
2013-02-25,42.93,43.14,42.3901,42.89,54100,24.7568141226018,24.8779166375272,24.4454653235151,24.7337469769018,93813.0806532031,0.0,1.0
2013-02-26,42.42,42.92,42.21,42.92,11100,24.4627080149259,24.7510473361768,24.3416055000006,24.7510473361768,19248.155180232,0.0,1.0
2013-02-27,42.72,43.22,42.34,42.34,16200,24.6357116076765,24.9240509289274,24.4165737235258,24.4165737235258,28091.9021549332,0.0,1.0
2013-02-28,42.75,43.0725,42.56,42.82,13200,24.6530119669515,24.8389908291583,24.5434430248762,24.6933794719266,22889.6980521678,0.0,1.0
2013-03-01,41.86,43.014,41.79,42.17,14100,24.2435701307753,24.911918910778,24.2030290436,24.4231092311226,24345.6717313575,0.18,1.0
2013-03-04,42.35,42.48,41.75,41.91,10600,24.5273577410017,24.60264833147,24.1798627080714,24.2725280501861,18302.4198831483,0.0,1.0
2013-03-05,43.24,43.24,42.31,42.37,14200,25.0428087065151,25.0428087065151,24.504191405473,24.5389409087661,24518.3360698778,0.0,1.0
2013-03-06,41.59,43.21,41.495,43.21,15000,24.0871973659566,25.0254339548686,24.0321773190759,25.0254339548686,25899.65077804,0.0,1.0
2013-03-07,42.2,42.36,41.47,41.47,15100,24.4404839827691,24.5331493248839,24.0176983593705,24.0176983593705,26072.3151165603,0.0,1.0
2013-03-08,42.04,42.62,41.03,42.62,16700,24.3478186406544,24.6837305058204,23.7628686685549,24.6837305058204,28834.9445328845,0.0,1.0
2013-03-11,42.68,42.81,41.82,41.82,18500,24.7184800091134,24.7937705995817,24.2204037952466,24.2204037952466,31942.9026262493,0.0,1.0
2013-03-12,42.18,42.73,41.89,42.73,8000,24.4289008150048,24.7474379285243,24.2609448824218,24.7474379285243,13813.1470816213,0.0,1.0
2013-03-13,42.75,42.76,41.634,42.2,12400,24.7590210962886,24.7648126801708,24.1126803350381,24.4404839827691,21410.3779765131,0.0,1.0
2013-03-14,42.38,42.68,41.63,42.57,16000,24.5447324926482,24.7184800091134,24.1103637014853,24.6547725864095,27626.2941632427,0.0,1.0
2013-03-15,42.68,42.74,42.38,42.48,33200,24.7184800091134,24.7532295124065,24.5447324926482,24.60264833147,57324.5603887285,0.0,1.0
2013-03-18,42.34,42.59,42.124,42.26,2700,24.5215661571195,24.6663557541739,24.3964679452646,24.4752334860622,4661.9371400472,0.0,1.0
2013-03-19,42.38,42.62,42.13,42.13,24000,24.5447324926482,24.6837305058204,24.3999428955939,24.3999428955939,41439.441244864,0.0,1.0
2013-03-20,42.49,42.68,42.33,42.3801,7000,24.6084399153521,24.7184800091134,24.5157745732374,24.5447904084871,12086.5036964187,0.0,1.0
2013-03-21,41.83,42.5,41.65,42.35,15300,24.2261953791287,24.6142314992343,24.1219468692496,24.5273577410017,26417.6437936008,0.0,1.0
2013-03-22,42.36,42.5,41.72,41.92,21800,24.5331493248839,24.6142314992343,24.1624879564248,24.2783196340683,37640.8257974181,0.0,1.0
2013-03-25,42.31,42.6,41.971,42.6,14900,24.504191405473,24.672147338056,24.3078567118674,24.672147338056,25726.9864395197,0.0,1.0
2013-03-26,42.35,42.61,42.0,42.61,7500,24.5273577410017,24.6779389219382,24.3246523051257,24.6779389219382,12949.82538902,0.0,1.0
2013-03-27,41.85,42.41,41.64,42.18,5900,24.2377785468931,24.5621072442948,24.1161552853674,24.4289008150048,10187.1959726957,0.0,1.0
2013-03-28,42.04,42.24,41.62,41.96,15700,24.3478186406544,24.4636503182978,24.1045721176031,24.301485969597,27108.3011476818,0.0,1.0
2013-04-01,40.92,41.98,40.9,41.86,27800,23.699161245851,24.3130691373613,23.6875780780867,24.2435701307753,48000.6861086341,0.0,1.0
2013-04-02,40.52,41.45,40.01,41.23,18800,23.4674978905641,24.0061151916062,23.1721271125733,23.8787003461984,32460.8956418101,0.0,1.0
2013-04-03,40.58,40.76,39.8,40.46,28400,23.5022473938571,23.6064959037362,23.0505038510477,23.4327483872711,49036.6721397558,0.0,1.0
2013-04-04,40.89,40.89,39.9359,40.58,12900,23.6817864942045,23.6817864942045,23.1292114760064,23.5022473938571,22273.6996691144,0.0,1.0
2013-04-05,41.07,41.24,40.29,40.29,23500,23.7860350040836,23.8844919300805,23.3342914612741,23.3342914612741,40576.1195522626,0.0,1.0
2013-04-08,41.37,41.5399,40.951,41.3,15000,23.9597825205488,24.0581815307069,23.7171151558857,23.9192414333736,25899.65077804,0.0,1.0
2013-04-09,39.51,41.55,39.51,41.55,15900,22.8825479184646,24.0640310304279,22.8825479184646,24.0640310304279,27453.6298247224,0.0,1.0
2013-04-10,40.74,40.94,39.41,39.72,14000,23.5949127359719,23.7107444136154,22.8246320796429,23.0041711799903,24173.0073928373,0.0,1.0
2013-04-11,40.99,41.2,40.34,40.84,14100,23.7397023330262,23.8613255945519,23.363249380685,23.6528285747936,24345.6717313576,0.0,1.0
2013-04-12,41.25,41.5,40.14,40.94,44500,23.8902835139627,24.035073111017,23.2474177030415,23.7107444136154,76835.6306415186,0.0,1.0
2013-04-15,40.04,42.0,39.91,41.17,68600,23.1895018642198,24.3246523051257,23.1142112737516,23.8439508429053,118447.736224903,0.0,1.0
2013-04-16,41.07,41.08,40.07,40.38,15000,23.7860350040836,23.7918265879658,23.2068766158663,23.3864157162137,25899.65077804,0.0,1.0
2013-04-17,41.12,41.7,40.05,40.89,69600,23.8149929234945,24.1509047886605,23.195293448102,23.6817864942045,120174.379610105,0.0,1.0
2013-04-18,40.44,41.3,40.29,41.3,13200,23.4211652195067,23.9192414333736,23.3342914612741,23.9192414333736,22791.6926846752,0.0,1.0
2013-04-19,40.65,41.07,40.37,40.37,18500,23.5427884810323,23.7860350040836,23.3806241323315,23.3806241323315,31942.9026262494,0.0,1.0
2013-04-22,40.16,40.93,39.64,40.85,25300,23.2590008708059,23.7049528297332,22.9578385089329,23.6586201586758,43684.0776456274,0.0,1.0
2013-04-23,41.07,41.08,40.53,40.53,12600,23.7860350040836,23.7918265879658,23.4732894744463,23.4732894744463,21755.7066535536,0.0,1.0
2013-04-24,41.24,41.41,40.61,40.92,7300,23.8844919300805,23.9829488560775,23.5196221455037,23.699161245851,12604.4967119795,0.0,1.0
2013-04-25,41.49,41.95,40.67,41.46,9200,24.0292815271349,24.2956943857148,23.5543716487967,24.0119067754883,15885.1191438645,0.0,1.0
2013-04-26,41.57,41.89,41.3,41.49,15000,24.0756141981922,24.2609448824218,23.9192414333736,24.0292815271349,25899.65077804,0.0,1.0
2013-04-29,41.8,41.9499,41.47,41.6,6200,24.2088206274822,24.295636469876,24.0176983593705,24.0929889498388,10705.1889882565,0.0,1.0
2013-04-30,41.8,42.1,41.585,41.84,16600,24.2088206274822,24.3825681439474,24.0843015740155,24.2319869630109,28662.2801943643,0.0,1.0
2013-05-01,39.73,41.605,39.62,41.55,36100,23.0099627638724,24.0958847417798,22.9462553411685,24.0640310304279,62331.8262058163,0.0,1.0
2013-05-02,40.41,40.71,40.0,40.0,10900,23.4037904678602,23.5775379843254,23.1663355286911,23.1663355286911,18820.412898709,0.0,1.0
2013-05-03,41.66,41.75,40.9,40.9,14200,24.1277384531318,24.1798627080714,23.6875780780867,23.6875780780867,24518.3360698778,0.0,1.0
2013-05-06,41.82,42.0,41.17,41.65,3700,24.2204037952466,24.3246523051257,23.8439508429053,24.1219468692496,6388.58052524985,0.0,1.0
2013-05-07,42.32,42.32,41.2001,41.75,8900,24.5099829893552,24.5099829893552,23.8613835103907,24.1798627080714,15367.1261283037,0.0,1.0
2013-05-08,43.18,43.18,41.61,42.1,22400,25.0080592032221,25.0080592032221,24.0987805337209,24.3825681439474,38676.8118285396,0.0,1.0
2013-05-09,42.6,43.22,42.505,43.0,6300,24.672147338056,25.0312255387507,24.6171272911754,24.9038106933429,10877.8533267768,0.0,1.0
2013-05-10,42.87,42.91,42.4315,42.52,4800,24.8285201028747,24.8516864384034,24.5745591496414,24.6258146669987,8287.88824897279,0.0,1.0
2013-05-13,42.85,42.85,42.0201,42.82,4900,24.8169369351104,24.8169369351104,24.3362933887288,24.7995621834638,8460.55258749304,0.0,1.0
2013-05-14,43.25,43.25,42.7,42.902,11500,25.0486002903973,25.0486002903973,24.7300631768778,24.8470531712977,19856.3989298306,0.0,1.0
2013-05-15,43.25,43.28,42.6,43.02,16000,25.0486002903973,25.0659750420438,24.672147338056,24.9153938611073,27626.2941632426,0.0,1.0
2013-05-16,43.87,43.89,42.97,43.13,22500,25.407678491092,25.4192616588563,24.8864359416964,24.9791012838112,38849.4761670599,0.0,1.0
2013-05-17,44.78,44.95,43.86,43.92,25400,25.9347126243697,26.0331695503666,25.4018869072098,25.4366364105028,43856.7419841477,0.0,1.0
2013-05-20,44.92,45.1,44.42,44.59,19400,26.0157947987201,26.1200433085992,25.7262156046115,25.8246725306084,33496.8816729317,0.0,1.0
2013-05-21,44.86,45.72,44.2,45.06,20700,25.9810452954271,26.4791215092939,25.5988007592037,26.0968769730705,35741.5180736951,0.0,1.0
2013-05-22,45.07,45.75,44.72,44.72,18700,26.1026685569527,26.4964962609405,25.8999631210767,25.8999631210767,32288.2313032899,0.0,1.0
2013-05-23,44.63,45.02,41.92,44.87,22700,25.8478388661371,26.0737106375419,24.2783196340683,25.9868368793093,39194.8048441005,0.0,1.0
2013-05-24,45.2,45.3899,44.17,44.55,14500,26.177959147421,26.2879413253434,25.5814260075572,25.8015061950797,25036.3290854386,0.0,1.0
2013-05-28,45.66,45.87,45.15,45.62,19200,26.4443720060009,26.5659952675265,26.1490012280101,26.4212056704722,33151.5529958912,0.0,1.0
2013-05-29,44.93,45.479,44.6796,45.3,5200,26.0215863826023,26.3395443377336,25.8765651221927,26.2358749862427,8978.54560305386,0.0,1.0
2013-05-30,45.12,45.69,44.41,45.69,24700,26.1316264763636,26.4617467576474,25.7204240207293,26.4617467576474,42648.0916145058,0.0,1.0
2013-05-31,44.88,45.75,44.49,44.77,18200,26.0968769730705,26.602765630971,25.8700992988393,26.032914039313,31299.3773485953,0.18,1.0
2013-06-03,46.65,47.05,44.71,44.71,53900,27.1260987253507,27.3586912117417,25.9980251663544,25.9980251663544,92694.3098400705,0.0,1.0
2013-06-04,45.13,46.56,44.42,46.56,22500,26.2422472770649,27.0737654159128,25.8293956137209,27.0737654159128,38694.2851837029,0.0,1.0
2013-06-05,44.5,45.185,44.15,44.97,9900,25.8759141109991,26.2742287439437,25.672395685407,26.1492102825085,17025.4854808293,0.0,1.0
2013-06-06,45.53,45.53,44.17,44.38,9200,26.4748397634559,26.4748397634559,25.6840253097265,25.8061363650818,15821.6632751141,0.0,1.0
2013-06-07,45.85,46.3,45.19,45.9,14500,26.6609137525687,26.9225802997586,26.2771361500236,26.6899878133676,24936.3171183863,0.0,1.0
2013-06-10,45.78,46.1,45.18,46.1,19700,26.6202100674503,26.8062840565631,26.2713213378638,26.8062840565631,33878.9963608421,0.0,1.0
2013-06-11,46.01,46.19,44.96,45.38,18300,26.7539507471251,26.8586173660011,26.1433954703487,26.3876175810593,31471.3519494117,0.0,1.0
2013-06-12,45.52,46.33,45.45,46.17,16200,26.4690249512961,26.9400247362379,26.4283212661777,26.8469877416815,27859.8853322661,0.0,1.0
2013-06-13,46.15,46.26,45.15,45.38,41600,26.835358117362,26.8993210511195,26.2538769013845,26.3876175810593,71541.4339396461,0.0,1.0
2013-06-14,45.11,46.12,44.8,46.12,11600,26.2306176527454,26.8179136808826,26.0503584757923,26.8179136808826,19949.053694709,0.0,1.0
2013-06-17,45.81,46.232,45.42,45.47,30400,26.6376545039296,26.8830395770721,26.4108768296984,26.4399508904973,52280.278648203,0.0,1.0
2013-06-18,47.04,47.14,45.71,46.01,50800,27.352876399582,27.4110245211797,26.5795063823319,26.7539507471251,87363.0972147601,0.0,1.0
2013-06-19,46.31,47.31,46.3,46.9,16700,26.9283951119184,27.5098763278959,26.9225802997586,27.2714690293451,28719.7583363483,0.0,1.0
2013-06-20,44.69,46.19,44.46,45.66,14200,25.9863955420348,26.8586173660011,25.85265486236,26.550432321533,24420.3933159369,0.0,1.0
2013-06-21,45.24,45.37,44.03,44.87,53400,26.3062102108224,26.3818027688995,25.6026179394897,26.0910621609108,91834.4368359883,0.0,1.0
2013-06-24,46.03,46.67,44.5,44.76,30600,26.7655803714447,27.1377283496703,25.8759141109991,26.0270992271532,52624.2278498359,0.0,1.0
2013-06-25,46.08,46.3799,45.48,46.01,17100,26.7946544322435,26.9690406489152,26.445765702657,26.7539507471251,29407.6567396142,0.0,1.0
2013-06-26,45.86,46.17,45.75,45.85,9800,26.6667285647285,26.8469877416815,26.602765630971,26.6609137525687,16853.5108800128,0.0,1.0
2013-06-27,46.4,46.92,45.38,45.89,10600,26.9807284213563,27.2830986536647,26.3876175810593,26.6841730012078,18229.3076865445,0.0,1.0
2013-06-28,46.1,46.53,45.4,46.19,53500,26.8062840565631,27.0563209794334,26.3992472053788,26.8586173660011,92006.4114368046,0.0,1.0
2013-07-01,47.62,48.415,46.23,46.23,30100,27.6901355048489,28.152413071551,26.8818766146402,26.8818766146402,51764.3548457536,0.0,1.0
2013-07-02,47.89,48.49,46.59,47.51,16900,27.8471354331628,28.1960241627493,27.0912098523921,27.6261725710914,29063.7075379813,0.0,1.0
2013-07-03,47.96,48.39,47.1,47.1,6000,27.8878391182813,28.1378760411516,27.3877652725406,27.3877652725406,10318.4760489874,0.0,1.0
2013-07-05,50.21,50.68,47.216,48.81,20300,29.1961718542307,29.4694680257401,27.455217093594,28.3820981518621,34910.8439657408,0.0,1.0
2013-07-08,50.59,51.56,49.4,50.0,35600,29.4171347163021,29.9811714958003,28.7251720692889,29.0740607988754,61222.9578906588,0.0,1.0
2013-07-09,50.36,51.1,50.16,50.79,23900,29.2833940366273,29.7136901364506,29.1670977934318,29.5334309594976,41101.9295951332,0.0,1.0
2013-07-10,49.48,50.526,49.16,50.48,23500,28.7716905665671,29.3799199184795,28.5856165774543,29.3531717825446,40414.0311918674,0.0,1.0
2013-07-11,51.84,51.95,49.575,49.79,36400,30.143986236274,30.2079491700315,28.8269312820849,28.9519497435201,62598.7546971904,0.0,1.0
2013-07-12,52.91,53.375,51.35,51.8,14700,30.7661711373699,31.0365599027995,29.859060440445,30.1207269876349,25280.2663200192,0.0,1.0
2013-07-15,53.64,53.99,52.99,53.09,17600,31.1906524250335,31.3941708506256,30.8126896346481,30.8708377562459,30267.5297436965,0.0,1.0
2013-07-16,53.93,54.43,52.664,53.84,47200,31.359281977667,31.6500225856557,30.6231267582395,31.306948668229,81172.0115853678,0.0,1.0
2013-07-17,55.2,55.39,53.75,54.02,36900,32.0977631219584,32.2082445529941,31.254615358791,31.411615287105,63458.6277012727,0.0,1.0
2013-07-18,55.45,55.65,54.5,55.02,13600,32.2431334259528,32.3594296691483,31.6907262707742,31.9930965030825,23388.5457110382,0.0,1.0
2013-07-19,57.01,57.22,55.16,55.16,15200,33.1502441228777,33.272355178233,32.0745038733193,32.0745038733193,26140.1393241015,0.0,1.0
2013-07-22,56.32,57.97,55.51,57.0,28400,32.7490220838532,33.7084660902161,32.2780222989114,33.1444293107179,48840.7866318739,0.0,1.0
2013-07-23,56.39,56.7899,55.87,56.69,19900,32.7897257689716,33.0222601072411,32.4873555366633,32.9641701337649,34222.945562475,0.0,1.0
2013-07-24,55.5,56.69,54.73,56.69,17400,32.2722074867517,32.9641701337649,31.824466950449,32.9641701337649,29923.5805420635,0.0,1.0
2013-07-25,56.49,56.55,55.13,55.55,21400,32.8478738905694,32.882762763528,32.05705943684,32.3012815475505,36802.5645747218,0.0,1.0
2013-07-26,55.82,56.4,55.52,55.91,7300,32.4582814758645,32.7955405811314,32.2838371110712,32.5106147853024,12554.1458596014,0.0,1.0
2013-07-29,54.87,55.3,54.76,55.06,5600,31.9058743206858,32.1559112435562,31.8419113869283,32.0163557517216,9630.57764572161,0.0,1.0
2013-07-30,54.5,55.42,54.0,55.42,6300,31.6907262707742,32.2256889894735,31.3999856627854,32.2256889894735,10834.3998514368,0.0,1.0
2013-07-31,55.21,55.75,53.86,54.55,26300,32.1035779341182,32.417577790746,31.3185782925486,31.719800331573,45229.3200147282,0.0,1.0
2013-08-01,56.29,56.6,55.7,55.94,38000,32.7315776473739,32.9118368243269,32.3885037299472,32.5280592217818,65350.3483102537,0.0,1.0
2013-08-02,55.83,56.23,55.01,55.86,20400,32.4640962880242,32.6966887744153,31.9872816909227,32.4815407245036,35082.8185665573,0.0,1.0
2013-08-05,56.67,56.79,55.61,55.89,36000,32.9525405094454,33.0223182553627,32.3361704205092,32.4989851609829,61910.8562939245,0.0,1.0
2013-08-06,56.94,57.25,56.39,56.75,8000,33.1095404377593,33.2897996147123,32.7897257689716,32.9990590067236,13757.9680653166,0.0,1.0
2013-08-07,56.81,57.49,56.58,56.96,7100,33.0339478796822,33.4293551065469,32.9002072000074,33.1211700620788,12210.1966579685,0.0,1.0
2013-08-08,57.26,57.4845,56.65,57.18,17300,33.2956144268721,33.426156959859,32.9409108851258,33.2490959295939,29751.6059412471,0.0,1.0
2013-08-09,59.06,59.41,57.01,57.13,20800,34.3422806156316,34.5457990412237,33.1502441228777,33.220021868795,35770.7169698231,0.0,1.0
2013-08-12,60.13,60.26,57.55,58.79,16900,34.9644655167275,35.0400580748046,33.4642439795056,34.1852806873177,29063.7075379813,0.0,1.0
2013-08-13,61.34,61.6,60.02,60.02,16600,35.6680577880603,35.8192429042145,34.90050258297,34.90050258297,28547.7837355319,0.0,1.0
2013-08-14,62.18,62.57,61.25,61.38,30300,36.1565020094814,36.3832796837126,35.6157244786223,35.6913170366994,52108.3040473866,0.0,1.0
2013-08-15,60.19,61.99,59.63,61.41,27900,34.9993543896862,36.0460205784457,34.6737249087388,35.7087614731787,47980.9136277915,0.0,1.0
2013-08-16,59.69,60.6,58.95,59.82,33800,34.7086137816974,35.237761688237,34.2783176818741,34.7842063397745,58127.4150759626,0.0,1.0
2013-08-19,59.15,60.42,59.12,59.37,10300,34.3946139250696,35.133095069361,34.3771694885902,34.5225397925846,17713.3838840951,0.0,1.0
2013-08-20,59.04,60.005,58.65,59.27,10800,34.330650991312,34.8917803647303,34.1038733170808,34.4643916709869,18573.2568881774,0.0,1.0
2013-08-21,57.01,58.92,57.01,58.8,29100,33.1502441228777,34.2608732453947,33.1502441228777,34.1910954994774,50044.608837589,0.0,1.0
2013-08-22,57.61,57.75,56.01,56.75,18600,33.4991328524642,33.5805402227011,32.5687629069002,32.9990590067236,31987.275751861,0.0,1.0
2013-08-23,57.24,57.41,55.47,57.41,15700,33.2839848025525,33.3828366092687,32.2547630502723,33.3828366092687,27000.0123281838,0.0,1.0
2013-08-26,56.94,57.57,56.615,57.24,14700,33.1095404377593,33.4758736038251,32.9205590425666,33.2839848025525,25280.2663200192,0.0,1.0
2013-08-27,54.91,56.64,54.69,56.11,27300,31.9291335693249,32.935096072966,31.8012077018099,32.626911028498,46949.0660228929,0.0,1.0
2013-08-28,54.33,55.08,54.13,55.08,14200,31.591874464058,32.0279853760411,31.4755782208625,32.0279853760411,24420.3933159369,0.0,1.0
2013-08-29,54.79,54.89,53.89,54.15,23800,31.8593558234076,31.9175039450054,31.3360227290279,31.487207845182,40929.9549943169,0.0,1.0
2013-08-30,52.48,55.05,52.21,54.9,27700,30.5161342144996,32.0105409395618,30.3591342861857,31.9233187571652,47636.9644261586,0.0,1.0
2013-09-03,54.405,54.7,52.89,52.89,24700,31.7401521741323,31.9122566662078,30.8562935114393,30.8562935114393,42337.6514588729,0.18,1.0
2013-09-04,52.31,54.39,52.09,54.39,20500,30.5179185778671,31.731401098264,30.3895694651328,31.731401098264,35138.5366359067,0.0,1.0
2013-09-05,52.58,53.06,52.01,52.52,23400,30.6754379434955,30.9554723712794,30.3428970605021,30.6404336400225,40109.3540136691,0.0,1.0
2013-09-06,51.54,52.72,51.22,52.72,20900,30.0686966832971,30.7571146515992,29.8820070647744,30.7571146515992,35824.1666190463,0.0,1.0
2013-09-09,52.27,52.52,51.2,51.6,21500,30.4945823755517,30.6404336400225,29.8703389636168,30.10370098677,36852.6115937559,0.0,1.0
2013-09-10,53.04,53.36,52.3,52.69,16900,30.9438042701218,31.1304938886444,30.5120845272882,30.7396124998627,28967.8667876499,0.0,1.0
2013-09-11,52.7,53.63,52.39,52.47,17000,30.7454465504415,31.2880132542728,30.5645909824977,30.6112633871284,29139.2742834348,0.0,1.0
2013-09-12,52.28,53.02,52.2,52.88,13800,30.5004164261306,30.9321361689641,30.4537440214999,30.8504594608605,23654.2344183177,0.0,1.0
2013-09-13,52.07,53.418,51.75,52.1,17900,30.3779013639751,31.1643313820016,30.1912117454525,30.3954035157116,30681.941745499,0.0,1.0
2013-09-16,51.88,53.05,51.73,53.05,11400,30.2670544029773,30.9496383207006,30.1795436442948,30.9496383207006,19540.4545194798,0.0,1.0
2013-09-17,52.99,53.3,51.4,51.77,18800,30.9146340172276,31.0954895851714,29.9870199751934,30.2028798466102,32224.6092075632,0.0,1.0
2013-09-18,54.38,54.63,52.37,53.16,13800,31.7255670476852,31.871418312156,30.5529228813401,31.0138128770677,23654.2344183177,0.0,1.0
2013-09-19,53.25,54.799,53.22,54.54,21700,31.0663193322772,31.9700137669382,31.0488171805407,31.8189118569465,37195.4265853257,0.0,1.0
2013-09-20,56.24,56.48,53.29,53.29,48300,32.8107004553478,32.9507176692398,31.0896555345925,31.0896555345925,82789.8204641119,0.0,1.0
2013-09-23,56.6,56.97,55.301,55.89,14700,33.0207262761857,33.2365861476025,32.2628831059955,32.6065086850887,25196.9018803819,0.0,1.0
2013-09-24,56.87,59.19,56.59,56.8,17200,33.1782456418142,34.5317453761031,33.0148922256069,33.1374072877624,29482.0892750046,0.0,1.0
2013-09-25,55.89,57.5165,55.89,57.11,15500,32.6065086850887,33.5554170117356,32.6065086850887,33.3182628557061,26568.1618466612,0.0,1.0
2013-09-26,55.2,56.97,55.0,56.19,27100,32.2039591951493,33.2365861476025,32.0872781835727,32.7815302024537,46451.4313577109,0.0,1.0
2013-09-27,54.02,54.84,53.72,54.59,30100,31.5155412268472,31.9939333743114,31.3405197094823,31.8480821098406,51593.6562312582,0.0,1.0
2013-09-30,53.37,54.38,52.27,53.62,24900,31.1363279392232,31.7255670476852,30.4945823755517,31.282179203694,42680.4664504428,0.0,1.0
2013-10-01,53.91,53.92,52.81,53.52,26200,31.4513666704801,31.4572007210589,30.8096211068086,31.2238386979057,44908.7638956466,0.0,1.0
2013-10-02,52.93,54.42,52.6165,53.5,18700,30.8796297137546,31.7489032500005,30.6967322281083,31.212170596748,32053.2017117783,0.0,1.0
2013-10-03,52.01,52.68,51.08,52.68,24800,30.3428970605021,30.7337784492838,29.8003303566708,30.7337784492838,42509.0589546579,0.0,1.0
2013-10-04,51.86,52.67,51.22,51.87,32500,30.2553863018197,30.727944398705,29.8820070647744,30.2612203523985,55707.4361300959,0.0,1.0
2013-10-07,51.53,51.92,50.95,51.22,22600,30.0628626327182,30.2903906052926,29.724487699146,29.8820070647744,38738.0940473899,0.0,1.0
2013-10-08,51.23,51.8875,51.14,51.59,22700,29.8878411153533,30.2714299409114,29.8353346601438,30.0978669361912,38909.5015431747,0.0,1.0
2013-10-09,52.21,52.69,51.41,51.57,21500,30.4595780720788,30.7396124998627,29.9928540257722,30.0861988350335,36852.6115937558,0.0,1.0
2013-10-10,54.57,54.58,52.83,52.83,9300,31.836414008683,31.8422480592618,30.8212892079663,30.8212892079663,15940.8971079967,0.0,1.0
2013-10-11,57.5,58.76,53.9,54.04,31100,33.5457908282806,34.2808812012133,31.4455326199013,31.5272093280049,53307.7311891072,0.0,1.0
2013-10-14,57.81,57.98,56.93,57.46,24100,33.7266463962243,33.8258252560645,33.2132499452872,33.5224546259652,41309.2064841636,0.0,1.0
2013-10-15,56.64,57.61,56.34,57.26,23300,33.0440624785011,33.6099653846477,32.8690409611361,33.4057736143886,39937.9465178842,0.0,1.0
2013-10-16,57.72,58.14,57.1101,57.51,11300,33.6741399410149,33.9191700653258,33.3183211962119,33.5516248788594,19369.0470236949,0.0,1.0
2013-10-17,57.03,57.78,56.6,57.25,25100,33.2715904510755,33.7091442444879,33.0207262761857,33.3999395638098,43023.2814420126,0.0,1.0
2013-10-18,57.86,58.02,55.9925,58.02,20700,33.7558166491185,33.8491614583798,32.6663077035217,33.8491614583798,35481.3516274765,0.0,1.0
2013-10-21,57.52,58.48,56.5525,57.57,12500,33.5574589294382,34.117527785006,32.9930145359363,33.5866291823324,21425.9369731139,0.0,1.0
2013-10-22,57.99,58.01,56.75,57.94,25200,33.8316593066433,33.843327407801,33.1082370348682,33.8024890537491,43194.6889377975,0.0,1.0
2013-10-23,58.38,58.94,57.67,57.98,18200,34.0591872792177,34.3858941116323,33.6449696881207,33.8258252560645,31196.1642328538,0.0,1.0
2013-10-24,58.04,58.3,56.85,57.95,45900,33.8608295595375,34.0125148745871,33.1665775406565,33.808323104328,78676.040565274,0.0,1.0
2013-10-25,59.1,59.1,57.99,58.4,7900,34.4792389208936,34.4792389208936,33.8316593066433,34.0708553803754,13541.1921670079,0.0,1.0
2013-10-28,60.0,60.0,58.52,58.52,32300,35.0043034729884,35.0043034729884,34.1408639873214,34.1408639873214,55364.6211385262,0.0,1.0
2013-10-29,60.81,60.93,59.64,59.64,35100,35.4768615698738,35.5468701768197,34.7942776521505,34.7942776521505,60164.0310205036,0.0,1.0
2013-10-30,60.27,60.76,59.9065,60.66,13100,35.1618228386169,35.4476913169796,34.9497551000763,35.3893508111913,22454.3819478233,0.0,1.0
2013-10-31,57.33,60.04,57.16,59.95,20500,33.4466119684404,35.0276396753037,33.3474331086003,34.9751332200943,35138.5366359067,0.0,1.0
2013-11-01,57.28,58.08,56.02,57.21,51900,33.4174417155463,33.8841657618528,32.6823513426135,33.3766033614945,88960.4903123686,0.0,1.0
2013-11-04,57.96,59.43,57.19,57.66,29000,33.8141571549068,34.671762589995,33.3649352603368,33.6391356375419,49708.1737776241,0.0,1.0
2013-11-05,57.48,58.21,57.1901,57.49,13100,33.5341227271229,33.9600084193776,33.3649936008426,33.5399567777017,22454.3819478233,0.0,1.0
2013-11-06,57.24,58.05,57.11,58.05,11100,33.394105513231,33.8666636101163,33.3182628557061,33.8666636101163,19026.2320321251,0.0,1.0
2013-11-07,56.11,57.98,56.11,57.67,17200,32.734857797823,33.8258252560645,32.734857797823,33.6449696881207,29482.0892750047,0.0,1.0
2013-11-08,58.34,58.59,56.07,56.07,32600,34.0358510769024,34.1817023413732,32.7115215955077,32.7115215955077,55878.8436258809,0.0,1.0
2013-11-11,57.59,58.1,56.56,58.06,12600,33.5982972834901,33.8958338630105,32.9973900738704,33.8724976606951,21597.3444688987,0.0,1.0
2013-11-12,57.3,57.57,56.3,57.57,16800,33.4291098167039,33.5866291823324,32.8457047588208,33.5866291823324,28796.459291865,0.0,1.0
2013-11-13,57.73,57.99,56.62,57.0,17000,33.6799739915937,33.8316593066433,33.0323943773434,33.254088299339,29139.2742834348,0.0,1.0
2013-11-14,56.35,57.75,56.07,57.75,9100,32.874875011715,33.6916420927514,32.7115215955077,33.6916420927514,15598.0821164269,0.0,1.0
2013-11-15,56.46,56.49,55.7,56.25,18800,32.9390495680821,32.9565517198186,32.4956617240909,32.8165345059266,32224.6092075632,0.0,1.0
2013-11-18,56.54,56.62,55.66,56.5,15600,32.9857219727128,33.0323943773434,32.4723255217756,32.9623857703974,26739.569342446,0.0,1.0
2013-11-19,56.47,57.0,56.25,56.4,13400,32.9448836186609,33.254088299339,32.8165345059266,32.9040452646091,22968.6044351781,0.0,1.0
2013-11-20,57.18,57.25,56.26,56.75,15400,33.359101209758,33.3999395638098,32.8223685565055,33.1082370348682,26396.7543508762,0.0,1.0
2013-11-21,57.99,58.5832,57.01,57.25,18800,33.8316593066433,34.1777351869796,33.2599223499178,33.3999395638098,32224.6092075632,0.0,1.0
2013-11-22,59.03,59.34,57.75,57.83,15400,34.4384005668418,34.6192561347856,33.6916420927514,33.738314497382,26396.7543508762,0.0,1.0
2013-11-25,59.71,60.22,57.35,57.35,6100,34.8351160062023,35.1326525857227,33.4582800695981,33.4582800695981,10455.8572428796,0.0,1.0
2013-11-26,60.0,60.61,57.78,60.0,12700,35.0043034729884,35.3601805582971,33.7091442444879,35.0043034729884,21768.7519646837,0.0,1.0
2013-11-27,62.05,62.05,60.17,60.17,15400,36.2002838416489,36.2002838416489,35.1034823328286,35.1034823328286,26396.7543508762,0.0,1.0
2013-11-29,62.75,64.25,61.9,62.51,25400,36.6086673821671,37.4837749689918,36.1127730829664,36.4686501682751,43537.5039293673,0.0,1.0
2013-12-02,60.23,63.15,59.07,62.92,16300,35.1384866363015,36.8420294053203,34.4617367691571,36.7078462420072,27939.4218129405,0.0,1.0
2013-12-03,60.46,61.0,59.76,59.76,29100,35.3893508111913,35.7054316818172,34.9796163492688,34.9796163492688,49715.1250212712,0.2,1.0
2013-12-04,59.51,60.35,59.05,60.35,9900,34.8332826128679,35.3249639671749,34.5640285378903,35.3249639671749,16913.3930484737,0.0,1.0
2013-12-05,59.38,59.96,58.5301,58.7201,5500,34.7571890699394,35.0966833383895,34.259712899671,34.3709265393357,9396.32947137429,0.0,1.0
2013-12-06,60.76,61.7632,60.12,60.12,13500,35.5649512948724,36.1521593123018,35.1903369296861,35.1903369296861,23063.7177933732,0.0,1.0
2013-12-09,60.65,61.6,60.62,61.0,10300,35.500564450856,36.0566326491793,35.4830044024879,35.7054316818172,17596.7624645736,0.0,1.0
2013-12-10,59.97,61.0379,59.35,60.71,16100,35.1025366878455,35.7276158762556,34.7396290215713,35.5356845475922,27505.6189980229,0.0,1.0
2013-12-11,59.8,60.14,59.486,59.95,15300,35.0030297470929,35.2020436285981,34.8192345741734,35.0908299889335,26138.880165823,0.0,1.0
2013-12-12,60.13,60.65,59.39,60.03,11300,35.1961902791421,35.500564450856,34.7630424193955,35.1376567845818,19305.1860048235,0.0,1.0
2013-12-13,60.93,61.69,60.05,60.11,20600,35.664458235625,36.1093127942837,35.1493634834938,35.18448358023,35193.5249291473,0.0,1.0
2013-12-16,61.95,63.016,61.03,61.08,30100,36.2614998801406,36.885466932154,35.7229917301853,35.7522584774655,51423.5485615211,0.0,1.0
2013-12-17,62.17,63.06,61.27,62.1,16300,36.3902735681734,36.9112216697606,35.8634721171302,36.3493001219811,27847.3037060729,0.0,1.0
2013-12-18,63.59,63.6,61.98,62.09,33100,37.2214491909304,37.2273025403865,36.2790599285087,36.3434467725251,56548.8191822707,0.0,1.0
2013-12-19,63.53,64.67,62.9,63.17,34000,37.1863290941942,37.8536109321823,36.817568078464,36.9756085137769,58086.4003684956,0.0,1.0
2013-12-20,64.6,64.99,63.2301,63.84,101000,37.81263748599,38.0409181147754,37.0107871440077,37.3677829273313,172550.777565237,0.0,1.0
2013-12-23,67.37,68.15,63.18,65.0,21000,39.4340152853119,39.8905765428827,36.981461863233,38.0467714642315,35876.8943452472,0.0,1.0
2013-12-24,67.18,67.96,66.7,67.67,12000,39.3228016456472,39.779362903218,39.0418408717575,39.609615768993,20501.0824829984,0.0,1.0
2013-12-26,67.45,68.05,66.63,67.68,47500,39.4808420809602,39.8320430483223,39.0008674255653,39.615469118449,81150.1181618687,0.0,1.0
2013-12-27,67.91,68.46,67.58,67.75,20700,39.7500961559378,40.0720303760198,39.5569356238886,39.6564425646412,35364.3672831723,0.0,1.0
2013-12-30,67.94,68.51,66.21,66.21,12900,39.7676562043059,40.1012971233,38.7550267484118,38.7550267484118,22038.6636692233,0.0,1.0
2013-12-31,67.35,68.81,66.76,68.28,27500,39.4223085863998,40.276897606981,39.0769609684937,39.9666700858111,46981.6473568714,0.0,1.0
2014-01-02,65.3,67.07,64.7001,66.84,30000,38.2223719479125,39.2584148016308,37.871229514045,39.123787764142,51252.7062074961,0.0,1.0
2014-01-03,66.59,67.02,65.04,65.39,32500,38.9774540277411,39.2291480543506,38.0701848620556,38.2750520930168,55523.7650581208,0.0,1.0
2014-01-06,65.58,67.12,65.01,67.12,30200,38.3862657326815,39.287681548911,38.0526248136875,39.287681548911,51594.3909155461,0.0,1.0
2014-01-07,66.7,67.12,66.0,66.0,17500,39.0418408717575,39.287681548911,38.632106409835,38.632106409835,29897.4119543727,0.0,1.0
2014-01-08,66.95,67.29,66.16,66.72,29400,39.1881746081584,39.3871884896636,38.7257600011316,39.0535475706696,50227.6520833462,0.0,1.0
2014-01-09,66.32,67.06,65.75,67.04,14700,38.8194135924282,39.2525614521748,38.4857726734341,39.2408547532627,25113.826041673,0.0,1.0
2014-01-10,65.27,66.86,64.8,66.34,19500,38.2048118995444,39.1354944630541,37.9297044751107,38.8311202913402,33314.2590348725,0.0,1.0
2014-01-13,63.91,65.5299,63.31,64.82,25200,37.4087563735236,38.3569404519068,37.0575554061614,37.9414111740228,43052.2732142967,0.0,1.0
2014-01-14,64.98,65.21,63.63,63.63,12900,38.0350647653194,38.1696918028082,37.2448625887546,37.2448625887546,22038.6636692233,0.0,1.0
2014-01-15,65.01,65.49,64.53,64.84,21000,38.0526248136875,38.3335855875772,37.7716640397978,37.9531178729349,35876.8943452472,0.0,1.0
2014-01-16,64.5,64.9599,64.08,64.9,16200,37.7541039914297,38.0232995329128,37.5082633142762,37.9882379696711,27676.4613520479,0.0,1.0
2014-01-17,65.11,65.74,64.21,64.21,19700,38.1111583082478,38.4799193239781,37.5843568572046,37.5843568572046,33655.9437429225,0.0,1.0
2014-01-21,65.49,65.6,64.68,65.43,23200,38.3335855875772,38.3979724315936,37.8594642816383,38.298465490841,39635.426133797,0.0,1.0
2014-01-22,65.1,65.63,65.01,65.63,16800,38.1053049587918,38.4155324799617,38.0526248136875,38.4155324799617,28701.5154761978,0.0,1.0
2014-01-23,63.01,64.78,62.6,64.3901,30700,36.8819549224804,37.9179977761987,36.6419675947829,37.6897756809079,52448.6026856709,0.0,1.0
2014-01-24,60.98,62.31,60.61,62.31,14800,35.6937249829051,36.4722204605579,35.4771510530318,36.4722204605579,25284.6683956981,0.0,1.0
2014-01-27,60.94,62.41,60.93,61.45,32000,35.670311585081,36.5307539551182,35.664458235625,35.9688324073388,54669.5532879958,0.0,1.0
2014-01-28,61.64,61.99,60.37,60.8,31500,36.0800460470035,36.2849132779647,35.336670666087,35.5883646926965,53815.3415178709,0.0,1.0
2014-01-29,59.19,62.29,58.84,60.84,18100,34.6459754302748,36.4605137616458,34.4411081993135,35.6117780905206,30922.4660785226,0.0,1.0
2014-01-30,57.27,59.92,56.572,59.92,29700,33.5221323347159,35.0732699405654,33.1135685426846,35.0732699405654,50740.1791454212,0.0,1.0
2014-01-31,54.12,56.07,48.95,56.07,44600,31.6783272560647,32.8197303999917,28.6521455872943,32.8197303999917,76195.6898951442,0.0,1.0
2014-02-03,52.02,53.98,51.0001,53.47,36900,30.4491238702972,31.5963803636802,29.8521407592762,31.2978595414224,63040.8286352202,0.0,1.0
2014-02-04,48.76,52.4963,48.66,52.4963,35200,28.5409319476296,30.7279189048882,28.4823984530693,30.7279189048882,60136.5086167955,0.0,1.0
2014-02-05,48.08,48.2599,45.74,48.19,51000,28.1429041846192,28.2482059413333,26.7732204119069,28.2072910286356,87129.6005527433,0.0,1.0
2014-02-06,48.31,48.5,47.2825,48.07,31000,28.277531222108,28.3887448617727,27.6760995655004,28.1370508351632,52961.129747746,0.0,1.0
2014-02-07,47.92,48.5,47.68,48.19,70100,28.0492505933226,28.3887448617727,27.9087702063778,28.2072910286356,119760.490171516,0.0,1.0
2014-02-10,47.25,48.0,46.82,48.0,130000,27.6570761797683,28.0960773889709,27.4053821531587,28.0960773889709,222095.060232483,0.0,1.0
2014-02-11,48.92,49.21,47.4,47.4,18400,28.6345855389262,28.8043326731512,27.7448764216088,27.7448764216088,31434.9931405976,0.0,1.0
2014-02-12,49.07,49.41,48.61,49.12,19600,28.7223857807667,28.9213996622719,28.4531317057891,28.7516525280469,33485.1013888975,0.0,1.0
2014-02-13,49.79,49.94,48.64,49.15,12900,29.1438269416013,29.2316271834418,28.4706917541572,28.769212576415,22038.6636692233,0.0,1.0
2014-02-14,49.72,49.915,48.95,49.62,10300,29.102853495409,29.2169938098017,28.6521455872943,29.0443200008487,17596.7624645737,0.0,1.0
2014-02-18,52.88,52.91,50.17,50.17,21400,30.9525119235163,30.9700719718844,29.3662542209306,29.3662542209306,36560.2637613472,0.0,1.0
2014-02-19,55.3,56.46,52.42,52.42,69200,32.3690224918769,33.048011028777,30.6832578485387,30.6832578485387,118222.908985291,0.0,1.0
2014-02-20,54.3,55.93,54.3,55.19,20000,31.7836875462734,32.7377835076072,31.7836875462734,32.3046356478605,34168.4708049973,0.0,1.0
2014-02-21,53.1,54.9237,52.7,54.67,20900,31.0812856115491,32.1487609518463,30.8471516333077,32.0002614761467,35706.0519912222,0.0,1.0
2014-02-24,52.41,54.06,52.29,52.92,16900,30.6774044990826,31.6432071593285,30.6071643056102,30.9759253213404,28872.3578302228,0.0,1.0
2014-02-25,51.99,52.58,51.67,51.67,7700,30.4315638219291,30.7769114398352,30.244256639336,30.244256639336,13154.861259924,0.0,1.0
2014-02-26,52.17,53.06,51.9,52.05,15900,30.5369241121378,31.0578722137249,30.3788836768248,30.4666839186653,27163.9342899729,0.0,1.0
2014-02-27,52.09,52.55,51.79,52.12,9700,30.4900973164895,30.7593513914671,30.3144968328084,30.5076573648576,16571.7083404237,0.0,1.0
2014-02-28,52.0,52.48,51.82,52.16,17700,30.4374171713852,30.7183779452749,30.3320568811765,30.5310707626817,30239.0966624226,0.0,1.0
2014-03-03,50.69,52.23,49.91,51.06,19800,29.7876953817652,30.6926677804221,29.3293327382896,30.0051238152088,33693.8452987672,0.2,1.0
2014-03-04,54.48,55.56,50.04,51.29,45000,32.0148677135247,32.649523681414,29.4057265122022,30.1402820305926,76576.9211335619,0.0,1.0
2014-03-05,53.75,54.19,53.15,54.19,28300,31.5858872907848,31.8444508332582,31.2333006419574,31.8444508332582,48158.3748462178,0.0,1.0
2014-03-06,53.67,54.17,53.05,54.0,10000,31.5388757376078,31.8326979449639,31.1745362004862,31.7327983944628,17017.093585236,0.0,1.0
2014-03-07,55.02,55.95,53.42,53.72,26500,32.3321956974694,32.8787050031518,31.3919646339297,31.5682579583434,45095.2980008753,0.0,1.0
2014-03-10,56.04,57.11,54.73,54.73,20300,32.9315930004759,33.560372524218,32.1617788172028,32.1617788172028,34544.699978029,0.0,1.0
2014-03-11,55.18,56.7,54.71,55.89,13600,32.4262188038233,33.319438314186,32.1500259289086,32.843446338269,23143.2472759209,0.0,1.0
2014-03-12,56.15,56.44,54.274,54.72,20200,32.9962338860942,33.1666507663608,31.893812964094,32.1559023730557,34374.5290421767,0.0,1.0
2014-03-13,52.76,56.7,52.11,56.18,14600,31.0041193202196,33.319438314186,30.6221504506566,33.0138632185356,24844.9566344445,0.0,1.0
2014-03-14,54.73,55.17,51.08,52.61,20400,32.1617788172028,32.4203423596762,30.016876703503,30.9159726580128,34714.8709138814,0.0,1.0
2014-03-17,55.44,56.33,54.99,55.211,22900,32.5790063516485,33.1020098807424,32.314566365028,32.4444357806794,38969.1443101904,0.0,1.0
2014-03-18,56.03,56.49,55.4,55.4,19600,32.9257165563288,33.1960329870964,32.55550057506,32.55550057506,33353.5034270625,0.0,1.0
2014-03-19,54.29,56.26,53.75,56.26,17900,31.9032152747294,33.0608747717126,31.5858872907848,33.0608747717126,30460.5975175724,0.0,1.0
2014-03-20,53.79,55.05,53.33,54.22,42700,31.6093930673733,32.3498250299107,31.3390766366056,31.8620801656995,72662.9896089575,0.0,1.0
2014-03-21,52.35,54.14,52.08,54.05,76900,30.7631851101876,31.8150686125226,30.6045211182153,31.7621806151985,130861.449670465,0.0,1.0
2014-03-24,51.98,54.34,51.22,52.7,28900,30.545756676744,31.932597495465,30.0991469215627,30.9688606553369,49179.400461332,0.0,1.0
2014-03-25,51.44,52.886,51.01,52.32,24000,30.2284286927994,31.0781625164734,29.9757415944731,30.7455557777462,40841.0246045664,0.0,1.0
2014-03-26,50.1,52.04,49.72,52.04,43300,29.440985177085,30.5810153416268,29.2176802994943,30.5810153416268,73684.0152240717,0.0,1.0
2014-03-27,49.77,50.4,48.95,49.95,24300,29.2470625202299,29.6172785014987,28.7651941001659,29.3528385148781,41351.5374121234,0.0,1.0
2014-03-28,50.93,50.99,49.2,49.71,29200,29.9287300412962,29.9639887061789,28.9121052038439,29.2118038553472,49689.913268889,0.0,1.0
2014-03-31,51.56,52.4,50.47,51.04,27200,30.2989460225649,30.7925673309232,29.6584136105285,29.9933709269145,46286.4945518418,0.0,1.0
2014-04-01,52.5,52.96,51.56,51.56,17300,30.8513317723944,31.1216482031621,30.2989460225649,30.2989460225649,29439.5719024583,0.0,1.0
2014-04-02,53.35,53.54,51.821,52.46,20800,31.3508295248999,31.4624819636952,30.4523212148048,30.8278259958059,35395.5546572908,0.0,1.0
2014-04-03,52.06,53.31,52.01,53.31,9200,30.592768229921,31.3273237483114,30.5633860091854,31.3273237483114,15655.7260984171,0.0,1.0
2014-04-04,49.56,53.0,49.46,52.72,25700,29.1236571931403,31.1451539797506,29.0648927516691,30.9806135436311,43733.9305140565,0.0,1.0
2014-04-07,50.02,50.8,49.01,49.15,28900,29.393973623908,29.8523362673836,28.8004527650486,28.8827229831083,49179.4004613319,0.0,1.0
2014-04-08,50.83,52.21,49.92,49.92,31400,29.8699655998249,30.6809148921279,29.3352091824368,29.3352091824368,53433.673857641,0.0,1.0
2014-04-09,51.37,51.6,50.4631,50.82,21600,30.1872935837696,30.3224517991534,29.654358864067,29.8640891556778,36756.9221441097,0.0,1.0
2014-04-10,51.2,51.902,50.65,51.44,44600,30.0873940332685,30.4999204123965,29.7641896051767,30.2284286927994,75896.2373901524,0.0,1.0
2014-04-11,51.32,51.87,50.4,50.73,44300,30.1579113630339,30.4811157911257,29.6172785014987,29.8112011583537,75385.7245825955,0.0,1.0
2014-04-14,51.68,53.0,51.01,52.16,44600,30.3694633523304,31.1451539797506,29.9757415944731,30.6515326713923,75896.2373901524,0.0,1.0
2014-04-15,50.13,52.05,49.11,52.05,22000,29.4586145095263,30.5868917857739,28.8592172065198,30.5868917857739,37437.6058875192,0.0,1.0
2014-04-16,50.85,51.1879,50.26,50.48,15400,29.8817184881192,30.0802835358505,29.5350082834389,29.6642900546756,26206.3241212634,0.0,1.0
2014-04-17,51.48,52.5,50.4,50.84,23800,30.2519344693879,30.8513317723944,29.6172785014987,29.8758420439721,40500.6827328616,0.0,1.0
2014-04-21,53.05,54.17,51.3,54.17,55400,31.1745362004862,31.8326979449639,30.1461584747397,31.8326979449639,94274.6984622072,0.0,1.0
2014-04-22,52.97,53.36,52.19,52.98,18500,31.1275246473092,31.356705969047,30.6691620038336,31.1334010914563,31481.6231326865,0.0,1.0
2014-04-23,52.42,53.54,52.26,52.95,48800,30.8043202192175,31.4624819636952,30.7102971128635,31.115771759015,83043.4166959514,0.0,1.0
2014-04-24,51.646,52.98,51.51,52.45,23300,30.3494834422301,31.1334010914563,30.2695638018293,30.8219495516588,39649.8280535999,0.0,1.0
2014-04-25,50.43,51.605,49.81,51.2,30600,29.63490783394,30.3253900212269,29.2705682968184,30.0873940332685,52072.3063708221,0.0,1.0
2014-04-28,50.91,53.06,49.76,51.46,22200,29.9169771530019,31.1804126446333,29.2411860760828,30.2401815810937,37777.9477592239,0.0,1.0
2014-04-29,50.26,51.37,49.9001,51.37,26700,29.5350082834389,30.1872935837696,29.323515058584,30.1872935837696,45435.6398725801,0.0,1.0
2014-04-30,50.51,51.19,49.74,50.0,23200,29.681919387117,30.0815175891214,29.2294331877886,29.3822207356137,39479.6571177475,0.0,1.0
2014-05-01,50.65,50.98,49.165,50.27,47100,29.7641896051767,29.9581122620318,28.891537649329,29.5408847275861,80150.5107864615,0.0,1.0
2014-05-02,50.1,52.0,49.94,50.57,26400,29.440985177085,30.5575095650383,29.346962070731,29.7171780519997,44925.1270650229,0.0,1.0
2014-05-05,50.45,50.8,49.26,49.55,53700,29.6466607222343,29.8523362673836,28.9473638687267,29.1177807489932,91381.7925527171,0.0,1.0
2014-05-06,49.51,50.65,49.09,50.38,63700,29.0942749724047,29.7641896051767,28.8474643182256,29.6055256132044,108398.886137953,0.0,1.0
2014-05-07,49.67,50.23,49.0,49.73,43100,29.1882980787587,29.5173789509976,28.7945763209015,29.2235567436414,73343.673352367,0.0,1.0
2014-05-08,49.35,50.74,49.25,49.76,30500,29.0002518660508,29.8170776025008,28.9414874245795,29.2411860760828,51902.1354349697,0.0,1.0
2014-05-09,50.6,50.78,49.21,49.36,19900,29.7348073844411,29.8405833790893,28.917981647991,29.0061283101979,33864.0162346196,0.0,1.0
2014-05-12,52.13,52.63,50.26,50.26,55800,30.6339033389509,30.927725546307,29.5350082834389,29.5350082834389,94955.3822056167,0.0,1.0
2014-05-13,51.07,53.17,50.25,51.85,68700,30.0110002593559,31.2450535302517,29.5291318392918,30.4693629028315,116907.432930571,0.0,1.0
2014-05-14,49.73,51.6,49.608,50.88,34400,29.2235567436414,30.3224517991534,29.1518641250465,29.8993478205605,58538.8019332118,0.0,1.0
2014-05-15,49.64,50.1847,49.07,49.31,33600,29.1706687463173,29.4907586590111,28.8357114299313,28.9767460894623,57177.4344463929,0.0,1.0
2014-05-16,50.1,50.305,49.5,49.57,30000,29.440985177085,29.561452282101,29.0883985282576,29.1295336372875,51051.2807557079,0.0,1.0
2014-05-19,50.63,51.41,49.15,50.05,18300,29.7524367168825,30.210799360358,28.8827229831083,29.4116029563494,31141.2812609818,0.0,1.0
2014-05-20,49.94,51.015,49.55,50.39,46200,29.346962070731,29.9786798165467,29.1177807489932,29.6114020573515,78618.9723637902,0.0,1.0
2014-05-21,49.39,50.495,49.2,50.2501,18600,29.0237576426393,29.6731047208963,28.9121052038439,29.5291906037333,31651.7940685389,0.0,1.0
2014-05-22,48.74,49.62,48.55,49.62,20200,28.6417887730763,29.1589158580231,28.5301363342809,29.1589158580231,34374.5290421766,0.0,1.0
2014-05-23,49.56,49.85,48.78,48.78,20100,29.1236571931403,29.2940740734069,28.6652945496648,28.6652945496648,34204.3581063244,0.0,1.0
2014-05-27,50.73,50.97,49.63,49.99,17200,29.8112011583537,29.9522358178846,29.1647923021702,29.3763442914666,29269.4009666059,0.0,1.0
2014-05-28,50.62,50.95,49.8601,50.42,20600,29.7465602727354,29.9404829295904,29.3000092819955,29.6290313897929,35055.212785586,0.0,1.0
2014-05-29,50.4,50.7499,50.07,50.63,6100,29.6172785014987,29.8228952822065,29.4233558446436,29.7524367168825,10380.4270869939,0.0,1.0
2014-05-30,50.42,50.72,49.43,50.57,15700,29.6290313897929,29.8053247142066,29.0472634192277,29.7171780519997,26716.8369288205,0.0,1.0
2014-06-02,49.18,50.0,49.17,49.95,17100,28.9003523155497,29.3822207356137,28.8944758714026,29.3528385148781,29099.2300307535,0.0,1.0
2014-06-03,48.97,49.77,48.59,48.59,53300,28.8944758714026,29.3665114175966,28.6702589869604,28.6702589869604,90332.1801584664,0.2,1.0
2014-06-04,48.99,49.5,48.87,48.87,15200,28.9062767600574,29.2071994207561,28.8354714281283,28.8354714281283,25760.7718275552,0.0,1.0
2014-06-05,50.75,51.38,48.87,49.0,19800,29.9447549616843,30.3164829543121,28.8354714281283,28.9121772043848,33556.7948806311,0.0,1.0
2014-06-06,51.41,52.11,50.39,51.17,28700,30.3341842872944,30.7472153902142,29.732338965897,30.1925736234362,48640.4047007127,0.0,1.0
2014-06-09,51.77,51.85,50.9701,51.27,12800,30.5466002830817,30.5938038377011,30.0746237413309,30.2515780667104,21693.2815389938,0.0,1.0
2014-06-10,51.1,51.41,49.305,51.41,12600,30.1512705131442,30.3341842872944,29.0921407563713,30.3341842872944,21354.324014947,0.0,1.0
2014-06-11,50.9,51.19,50.57,51.01,19200,30.0332616265957,30.204374512091,29.8385469637906,30.0981665141974,32539.9223084907,0.0,1.0
2014-06-12,50.46,50.98,48.915,50.98,13600,29.773642076189,30.0804651812151,28.8620234276017,30.0804651812151,23049.1116351809,0.0,1.0
2014-06-13,50.48,50.87,49.8501,50.86,18300,29.7854429648438,30.0155602936134,29.4137739766593,30.009659849286,31014.6134502803,0.0,1.0
2014-06-16,50.79,51.57,50.39,50.762,29400,29.968356738994,30.4285913965332,29.732338965897,29.9518354948772,49826.7560348765,0.0,1.0
2014-06-17,50.73,51.81,50.44,50.72,31500,29.9329540730294,30.5702020603914,29.7618411875341,29.927053628702,53385.8100373677,0.0,1.0
2014-06-18,51.1,51.22,50.54,50.91,19000,30.1512705131442,30.2220758450733,29.8208456308084,30.0391620709231,32200.964784444,0.0,1.0
2014-06-19,50.43,51.49,50.14,51.49,18500,29.7559407432067,30.3813878419138,29.5848278577113,30.3813878419138,31353.570974327,0.0,1.0
2014-06-20,50.52,51.65,50.39,50.85,46000,29.8090447421535,30.4757949511526,29.732338965897,30.0037594049586,77960.2305307591,0.0,1.0
2014-06-23,50.7,51.02,49.85,49.94,33600,29.9152527400472,30.1040669585248,29.413714972216,29.4668189711628,56944.8640398588,0.0,1.0
2014-06-24,50.48,51.76,50.22,50.4,25200,29.7854429648438,30.5406998387543,29.6320314123307,29.7382394102244,42708.6480298941,0.0,1.0
2014-06-25,50.91,51.0,50.13,50.25,57100,30.0391620709231,30.0922660698699,29.5789274133839,29.649732745313,96772.3731153553,0.0,1.0
2014-06-26,49.57,50.75,49.42,50.75,23100,29.2485025310481,29.9447549616843,29.1599958661367,29.9447549616843,39149.5940274029,0.0,1.0
2014-06-27,49.45,50.3,49.16,49.16,143000,29.177697199119,29.6792349669501,29.0065843136236,29.0065843136236,242354.629693447,0.0,1.0
2014-06-30,49.48,49.64,48.71,49.53,24600,29.1953985321013,29.2898056413401,28.7410643188895,29.2249007537384,41691.7754577537,0.0,1.0
2014-07-01,50.7,51.0,49.44,49.8,33600,29.9152527400472,30.0922660698699,29.1717967547916,29.3842127505789,56944.8640398588,0.0,1.0
2014-07-02,50.56,50.89,50.25,50.59,14400,29.8326465194632,30.0273611822683,29.649732745313,29.8503478524455,24404.9417313681,0.0,1.0
2014-07-03,50.89,50.93,50.61,50.74,10900,30.0273611822683,30.050962959578,29.8621487411003,29.9388545173569,18473.1850605494,0.0,1.0
2014-07-07,50.06,50.87,50.02,50.87,12900,29.5376243030919,30.0155602936134,29.5140225257822,30.0155602936134,21862.7603010173,0.0,1.0
2014-07-08,49.68,50.2,49.25,50.2,19700,29.3134074186498,29.6202305236759,29.0596883125705,29.6202305236759,33387.3161186077,0.0,1.0
2014-07-09,50.26,50.49,49.832,50.0,15800,29.6556331896404,29.7913434091712,29.4030941724266,29.5022216371274,26777.6443996956,0.0,1.0
2014-07-10,49.35,49.77,49.07,49.45,17700,29.1186927558447,29.3665114175966,28.9534803146768,29.177697199119,29997.7408781399,0.0,1.0
2014-07-11,49.4,49.4,48.42,49.37,18100,29.1481949774819,29.1481949774819,28.5699514333942,29.1304936444996,30675.6559262334,0.0,1.0
2014-07-14,49.33,50.138,49.22,49.89,15900,29.1068918671899,29.5836477688459,29.0419869795882,29.4373167495257,26947.1231617189,0.0,1.0
2014-07-15,48.15,49.47,48.11,49.2,13200,28.4106394365537,29.1894980877738,28.387037659244,29.0301860909333,22371.1965870874,0.0,1.0
2014-07-16,47.49,48.56,47.3,48.5,20900,28.0212101109436,28.6525576539781,27.9091016687225,28.6171549880136,35421.0612628884,0.0,1.0
2014-07-17,46.82,47.79,46.445,47.0,22000,27.6258803410061,28.1982234407664,27.4046136787276,27.7320883388997,37285.3276451456,0.0,1.0
2014-07-18,48.11,48.12,46.37,46.37,23400,28.387037659244,28.3929381035714,27.3603603462719,27.3603603462719,39658.0303134731,0.0,1.0
2014-07-21,47.25,47.92,46.93,47.92,8400,27.8795994470854,28.2749292170229,27.6907852286078,28.2749292170229,14236.2160099647,0.0,1.0
2014-07-22,47.64,47.98,47.33,47.55,43600,28.109716775855,28.3103318829874,27.9268030017048,28.0566127769081,73892.7402421977,0.0,1.0
2014-07-23,47.7,48.12,47.311,47.67,21600,28.1451194418195,28.3929381035714,27.9155921574827,28.1274181088373,36607.4125970521,0.0,1.0
2014-07-24,47.63,48.43,46.9,47.64,19700,28.1038163315276,28.5758518777216,27.6730838956255,28.109716775855,33387.3161186076,0.0,1.0
2014-07-25,47.32,48.04,46.85,47.19,32100,27.9209025573774,28.345734548952,27.6435816739884,27.8441967811208,54402.6826095079,0.0,1.0
2014-07-28,47.5,47.758,47.16,47.17,23600,28.027110555271,28.1793420189186,27.8264954481385,27.832395892466,39996.9878375199,0.0,1.0
2014-07-29,47.06,47.78,47.0,47.78,60200,27.7674910048643,28.1923229964389,27.7320883388997,28.1923229964389,102026.21473808,0.0,1.0
2014-07-30,47.04,47.45,46.7,47.25,11600,27.7556901162094,27.9976083336339,27.555075009077,27.8795994470854,19659.5363947132,0.0,1.0
2014-07-31,45.13,46.76,45.13,46.32,21600,26.6287052496712,27.5904776750415,26.6287052496712,27.3308581246348,36607.4125970521,0.0,1.0
2014-08-01,45.9,46.45,44.96,45.46,32000,27.0830394628829,27.4075639008913,26.5283976961049,26.8234199124762,54233.2038474847,0.0,1.0
2014-08-04,46.29,46.38,45.51,46.06,23800,27.3131567916525,27.3662607905994,26.8529221341133,27.1774465721217,40335.9453615667,0.0,1.0
2014-08-05,46.33,46.67,45.6101,45.8,16500,27.3367585689622,27.5373736760947,26.9119855818309,27.0240350196087,27963.9957338593,0.0,1.0
2014-08-06,46.76,46.91,45.95,45.95,15200,27.5904776750415,27.6789843399529,27.1125416845201,27.1125416845201,25760.7718275552,0.0,1.0
2014-08-07,46.74,47.25,46.4,46.72,9600,27.5786767863867,27.8795994470854,27.3780616792542,27.5668758977318,16269.9611542454,0.0,1.0
2014-08-08,47.4,47.55,46.75,46.75,14100,27.9681061119968,28.0566127769081,27.5845772307141,27.5845772307141,23896.5054452979,0.0,1.0
2014-08-11,47.26,48.04,47.11,47.38,19300,27.8854998914128,28.345734548952,27.7969932265014,27.9563052233419,32709.4010705141,0.0,1.0
2014-08-12,46.4,47.0,45.865,46.91,15400,27.3780616792542,27.7320883388997,27.062387907737,27.6789843399529,26099.729351602,0.0,1.0
2014-08-13,46.69,46.75,46.35,46.35,15100,27.5491745647496,27.5845772307141,27.3485594576171,27.3485594576171,25591.2930655317,0.0,1.0
2014-08-14,46.78,47.04,46.22,46.84,20600,27.6022785636964,27.7556901162094,27.2718536813606,27.6376812296609,34912.6249768182,0.0,1.0
2014-08-15,46.69,46.8542,45.56,46.77,37200,27.5491745647496,27.6460598606059,26.8824243557505,27.596378119369,63046.0994727007,0.0,1.0
2014-08-18,47.55,47.59,47.0903,47.17,14300,28.0566127769081,28.0802145542178,27.7853693511764,27.832395892466,24235.4629693447,0.0,1.0
2014-08-19,46.97,47.85,46.67,47.47,19800,27.7143870059175,28.2336261067309,27.5373736760947,28.0094092222887,33556.794880631,0.0,1.0
2014-08-20,46.75,47.32,46.69,46.69,36300,27.5845772307141,27.9209025573774,27.5491745647496,27.5491745647496,61520.7906144903,0.0,1.0
2014-08-21,47.58,47.91,46.23,46.75,49900,28.0743141098904,28.2690287726955,27.277754125688,27.5845772307141,84569.9022496713,0.0,1.0
2014-08-22,47.31,47.96,47.18,47.72,12300,27.9150021130499,28.2985309943326,27.8382963367934,28.1569203304744,20845.8877288769,0.0,1.0
2014-08-25,46.73,47.1671,45.8075,45.8075,9600,27.5727763420593,27.830684763611,27.0284603528543,27.0284603528543,16269.9611542453,0.0,1.0
2014-08-26,47.42,47.641,46.86,46.99,25500,27.9799070006516,28.1103068202877,27.6494821183158,27.7261878945723,43217.0843159643,0.0,1.0
2014-08-27,47.0,47.49,47.0,47.296,5800,27.7320883388997,28.0212101109436,27.7320883388997,27.9067414909915,9829.7681973566,0.0,1.0
2014-08-28,46.62,47.37,46.51,46.91,13200,27.5078714544576,27.9504047790145,27.4429665668559,27.6789843399529,22371.1965870874,0.0,1.0
2014-08-29,46.92,46.99,46.63,46.63,11800,27.6848847842803,27.7261878945723,27.513771898785,27.513771898785,19998.49391876,0.0,1.0
2014-09-02,47.47,47.58,46.65,47.25,17800,28.0094092222887,28.0743141098904,27.5255727874398,27.8795994470854,30167.2196401633,0.0,1.0
2014-09-03,46.53,47.0,46.37,46.42,28800,27.5727763420593,27.8512892344033,27.4779634425379,27.5075924736383,48600.9817573531,0.2,1.0
2014-09-04,46.5,46.924,46.37,46.78,16100,27.554998923399,27.8062531071306,27.4779634425379,27.7209214975614,27169.2988296314,0.0,1.0
2014-09-05,46.51,46.74,45.6516,46.28,10000,27.5609247296191,27.6972182726811,27.0522535236869,27.4246311865571,16875.3408879698,0.0,1.0
2014-09-08,47.15,47.4099,46.49,46.62,10700,27.9401763277046,28.0941880313646,27.5490731171789,27.62610859804,18056.6147501277,0.0,1.0
2014-09-09,46.22,46.9,46.0,46.9,19600,27.3890763492366,27.7920311722024,27.2587086123947,27.7920311722024,33075.6681404209,0.0,1.0
2014-09-10,47.23,47.42,46.032,46.34,13700,27.9875827774653,28.1001730956469,27.277671192299,27.4601860238776,23119.2170165186,0.0,1.0
2014-09-11,46.67,47.2,46.32,47.15,15800,27.6557376291405,27.969805358805,27.4483344114375,27.9401763277046,26663.0386029923,0.0,1.0
2014-09-12,46.83,46.88,46.0,46.81,33300,27.7505505286618,27.7801795597623,27.2587086123947,27.7386989162217,56194.8851569396,0.0,1.0
2014-09-15,45.99,46.66,45.82,46.55,16100,27.2527828061746,27.6498118229204,27.1520441004332,27.5846279544994,27169.2988296315,0.0,1.0
2014-09-16,45.68,45.74,45.51,45.74,12200,27.069082813352,27.1046376506725,26.9683441076105,27.1046376506725,20587.9158833232,0.0,1.0
2014-09-17,45.52,45.75,45.3,45.56,19100,26.9742699138306,27.1105634568926,26.8439021769887,26.9979731387109,32231.9010960224,0.0,1.0
2014-09-18,45.54,45.805,45.14,45.14,11100,26.9861215262708,27.143155391103,26.7490892774673,26.7490892774673,18731.6283856465,0.0,1.0
2014-09-19,45.32,46.22,45.11,45.66,57600,26.8557537894289,27.3890763492366,26.7313118588071,27.0572312009118,97201.9635147062,0.0,1.0
2014-09-22,45.01,45.27,44.51,45.15,24900,26.6720537966062,26.8261247583284,26.3757634856019,26.7550150836874,42019.5988110449,0.0,1.0
2014-09-23,42.91,45.09,42.83,44.4,21500,25.4276344903882,26.7194602463669,25.3802280406275,26.310579617181,36281.9829091351,0.0,1.0
2014-09-24,42.56,43.0,41.33,43.0,40410,25.2202312726852,25.480966746369,24.4913571076146,25.480966746369,68193.2525282861,0.0,1.0
2014-09-25,42.25,44.636,41.69,42.35,42348,25.0365312798625,26.450428643975,24.7046861315377,25.0957893420634,71463.6935923748,0.0,1.0
2014-09-26,42.48,42.54,41.61,42.26,18038,25.1728248229245,25.208379660245,24.657279681777,25.0424570860826,30439.73989372,0.0,1.0
2014-09-29,41.97,42.13,41.39,42.02,26852,24.8706087057001,24.9654216052215,24.5269119449352,24.9002377368006,45313.6653523767,0.0,1.0
2014-09-30,41.4,42.22,41.19,42.07,54092,24.5328377511552,25.0187538612023,24.4083958205334,24.929866767901,91282.0939312066,0.0,1.0
2014-10-01,41.2,41.55,40.82,41.55,41143,24.4143216267535,24.6217248444565,24.1891409903903,24.6217248444565,69430.2150153744,0.0,1.0
2014-10-02,42.42,43.0,40.17,41.09,14821,25.137269985604,25.480966746369,23.8039635860847,24.3491377583326,25010.9427300601,0.0,1.0
2014-10-03,42.3,43.0,42.07,42.82,28862,25.066160310963,25.480966746369,24.929866767901,25.3743022344074,48705.6088708585,0.0,1.0
2014-10-06,42.03,42.51,42.03,42.51,19838,24.9061635430206,25.1906022415848,24.9061635430206,25.1906022415848,33477.3012535546,0.0,1.0
2014-10-07,40.96,41.97,40.77,41.72,11998,24.2721022774715,24.8706087057001,24.1595119592898,24.722463550198,20247.0339973862,0.0,1.0
2014-10-08,41.75,41.96,40.2,40.85,22223,24.7402409688582,24.86468289948,23.8217410047449,24.2069184090505,37502.0700553354,0.0,1.0
2014-10-09,40.01,40.95,40.0,40.73,36198,23.7091506865633,24.2661764712514,23.7032248803432,24.1358087344095,61085.3589462732,0.0,1.0
2014-10-10,40.57,41.69,39.71,39.73,24073,24.0409958348881,24.7046861315377,23.5313764999607,23.5432281124009,40624.0081196098,0.0,1.0
2014-10-13,42.99,43.5,39.49,40.77,37892,25.4750409401489,25.7772570573733,23.4010087631188,24.1595119592898,63944.0416926953,0.0,1.0
2014-10-14,44.02,44.32,42.84,43.26,32701,26.0853989808177,26.2631731674203,25.3861538468476,25.6350377080912,55184.0522377502,0.0,1.0
2014-10-15,45.59,45.94,42.81,43.99,28950,27.0157505573712,27.2231537750742,25.3683764281873,26.0676215621575,48854.1118706727,0.0,1.0
2014-10-16,44.2,45.13,43.47,44.85,43340,26.1920634927793,26.7431634712472,25.759479638713,26.5772408970848,73137.7274084612,0.0,1.0
2014-10-17,42.29,44.93,42.13,44.93,27728,25.0602345047429,26.6246473468455,24.9654216052215,26.6246473468455,46791.9452141627,0.0,1.0
2014-10-20,42.41,43.17,41.33,42.2,30140,25.1313441793839,25.5817054521104,24.4913571076146,25.0069022487621,50862.2774363411,0.0,1.0
2014-10-21,42.25,42.77,39.0,42.46,86808,25.0365312798625,25.344673203307,23.1106442583346,25.1609732104843,146491.459180289,0.0,1.0
2014-10-22,41.24,42.6999,41.22,41.84,18016,24.4380248516339,25.3031333017042,24.4261732391937,24.793573224839,30402.6141437664,0.0,1.0
2014-10-23,43.95,45.0,41.06,41.96,42406,26.0439183372771,26.6661279903861,24.3313603396723,24.86468289948,71561.5705695249,0.0,1.0
2014-10-24,43.34,44.6,43.0,43.73,15805,25.6824441578519,26.4290957415827,25.480966746369,25.9135506004352,26671.4762734363,0.0,1.0
2014-10-27,44.42,44.63,42.7201,43.35,18655,26.3224312296212,26.446873160243,25.3151034302688,25.688369964072,31480.9484265077,0.0,1.0
2014-10-28,46.95,47.0,44.13,44.3,38936,27.8216602033029,27.8512892344033,26.1505828492387,26.2513215549801,65705.8272813993,0.0,1.0
2014-10-29,46.29,47.2,45.64,46.84,19227,27.4305569927772,27.969805358805,27.0453795884716,27.7564763348819,32446.2179252996,0.0,1.0
2014-10-30,46.85,47.54,45.302,45.91,34626,27.762402141102,28.1712827702879,26.8450873382327,27.2053763564139,58432.5553586844,0.0,1.0
2014-10-31,47.54,49.1999,47.07,47.93,44312,28.1712827702879,29.15490734476,27.8927698779439,28.4023892128713,74778.010542772,0.0,1.0
2014-11-03,45.91,47.89,45.48,47.89,29057,27.2053763564139,28.3786859879909,26.9505666889502,28.3786859879909,49034.678018174,0.0,1.0
2014-11-04,46.86,47.01,45.2,45.56,15512,27.7683279473221,27.8572150406234,26.7846441147878,26.9979731387109,26177.0287854188,0.0,1.0
2014-11-05,48.13,48.38,46.76,47.34,27865,28.520905337273,28.6690504927751,27.7090698851212,28.0527666458862,47023.1373843279,0.0,1.0
2014-11-06,48.73,48.99,47.234,48.18,18183,28.8764537104781,29.0305246722004,27.9899530999533,28.5505343683734,30684.4323365956,0.0,1.0
2014-11-07,48.9,49.02,48.16,48.59,23563,28.9771924162196,29.0483020908606,28.5386827559332,28.7934924233969,39763.3657343233,0.0,1.0
2014-11-10,49.41,49.5,48.19,48.92,24567,29.279408533444,29.3327407894247,28.5564601745935,28.9890440286598,41457.6499594755,0.0,1.0
2014-11-11,49.01,49.7,48.58,49.42,26264,29.0423762846405,29.4512569138265,28.7875666171768,29.2853343396641,44321.395308164,0.0,1.0
2014-11-12,49.43,49.4999,48.33,48.65,19891,29.2912601458841,29.3326815313625,28.6394214616747,28.8290472607174,33566.7405602609,0.0,1.0
2014-11-13,49.03,49.99,48.18,49.99,14820,29.0542278970807,29.6231052942089,28.5505343683734,29.6231052942089,25009.2551959713,0.0,1.0
2014-11-14,48.21,49.44,47.5904,48.87,15344,28.5683117870337,29.2971859521042,28.2011488336372,28.9594149975593,25893.5230585009,0.0,1.0
2014-11-17,47.69,49.46,47.69,47.98,13675,28.2601698635892,29.3090375645444,28.2601698635892,28.4320182439717,23077.0286642988,0.0,1.0
2014-11-18,47.55,48.4699,47.14,48.12,14599,28.177208576508,28.7223234906937,27.9342505214845,28.5149795310529,24636.3101623472,0.0,1.0
2014-11-19,46.2,47.06,45.76,47.06,16738,27.3772247367964,27.8868440717238,27.1164892631126,27.8868440717238,28245.9455782839,0.0,1.0
2014-11-20,46.17,46.6889,45.71,45.79,9600,27.3594473181362,27.6669374028964,27.0868602320122,27.1342666817729,16200.327252451,0.0,1.0
2014-11-21,46.17,46.89,45.58,46.64,19276,27.3594473181362,27.7861053659823,27.0098247511511,27.6379602104802,32528.9070956506,0.0,1.0
2014-11-24,47.07,47.07,45.85,46.36,16322,27.8927698779439,27.8927698779439,27.1698215190934,27.4720376363178,27543.9313973444,0.0,1.0
2014-11-25,47.43,47.645,46.22,47.4289,9214,28.106098901867,28.2335037355988,27.3890763492366,28.1054470631828,15548.9390941754,0.0,1.0
2014-11-26,46.61,47.43,46.04,47.4,9048,27.6201827918199,28.106098901867,27.2824118372751,28.0883214832067,15268.8084354351,0.0,1.0
2014-11-28,45.53,46.99,45.5,46.87,8764,26.9801957200507,27.8453634281832,26.9624183013904,27.7742537535422,14789.5487542168,0.0,1.0
2014-12-01,45.47,45.98,45.38,45.72,23310,26.9446408827302,27.2468569999545,26.8913086267494,27.0927860382323,39336.4196098576,0.0,1.0
2014-12-02,46.51,46.66,45.92,46.028,10515,27.5609247296191,27.6498118229204,27.211302162634,27.2753008698109,17744.4209437003,0.0,1.0
2014-12-03,49.02,49.4,46.03,46.04,53989,29.1727440214824,29.3988893239745,27.3933375623998,27.3992887545706,90719.6380995605,0.21,1.0
2014-12-04,48.88,49.48,48.51,48.82,42031,29.0894273310906,29.4464988613413,28.8692332207693,29.0537201780655,70626.185129612,0.0,1.0
2014-12-05,49.44,49.75,48.39,48.81,22680,29.4226940926579,29.6071810499541,28.7978189147192,29.0477689858947,38110.0111522353,0.0,1.0
2014-12-08,47.52,49.49,47.51,49.22,13208,28.2800651958557,29.4524500535121,28.2741140036848,29.2917678648993,22193.872455852,0.0,1.0
2014-12-09,48.03,48.64,46.6,46.7,47443,28.5835759965688,28.9465987189903,27.7325555161379,27.7920674378464,79720.1613357802,0.0,1.0
2014-12-10,47.0,47.7395,47.0,47.55,36763,27.9706032029717,28.4106938640057,27.9706032029717,28.2979187723682,61774.1772482199,0.0,1.0
2014-12-11,47.72,48.12,46.691,47.03,44556,28.3990890392726,28.6371367261064,27.7867113648926,27.9884567794843,74869.0324911372,0.0,1.0
2014-12-12,47.58,48.0799,47.17,47.17,27306,28.3157723488807,28.6132724455013,28.0717734698761,28.0717734698761,45883.2435856674,0.0,1.0
2014-12-15,47.08,47.93,46.795,47.81,59588,28.0182127403385,28.5240640748603,27.8486037634694,28.4526497688102,100127.83706082,0.0,1.0
2014-12-16,47.13,47.7099,46.99,46.99,41567,28.0479687011927,28.39307833518,27.9646520108009,27.9646520108009,69846.5094164446,0.0,1.0
2014-12-17,49.45,49.5,46.9,47.11,31396,29.4286452848288,29.458401245683,27.9110912812633,28.036066316851,52755.816143544,0.0,1.0
2014-12-18,49.3,49.95,48.3,49.88,27340,29.3393774022661,29.726204893371,28.7442581851816,29.6845465481751,45940.3749956839,0.0,1.0
2014-12-19,49.4,49.54,48.21,49.04,80217,29.3988893239745,29.4822060143664,28.690697455644,29.1846464058241,134791.479920585,0.0,1.0
2014-12-22,49.78,50.15,49.3001,49.71,28227,29.6250346264667,29.8452287367879,29.3394369141878,29.5833762812707,47430.8326628811,0.0,1.0
2014-12-23,51.65,51.86,49.94,49.94,19192,30.7379075624147,30.8628825980024,29.7202537012002,29.7202537012002,32249.0006187698,0.0,1.0
2014-12-24,52.0,52.18,51.0,51.67,8072,30.9461992883943,31.0533207474695,30.3510800713097,30.7498099467564,13563.6688721712,0.0,1.0
2014-12-26,53.24,53.48,52.16,52.35,25598,31.684147117579,31.8269757296793,31.0414183631278,31.1544910143738,43013.2304001287,0.0,1.0
2014-12-29,53.65,54.01,52.8501,53.38,33719,31.9281459965837,32.1423889147341,31.4521101348378,31.7674638079709,56659.2357161473,0.0,1.0
2014-12-30,53.5,54.2,50.33,53.05,19784,31.838878114021,32.2554615659802,29.9523501958631,31.571074466333,33243.7592872938,0.0,1.0
2014-12-31,53.25,54.91,52.79,53.48,22467,31.6900983097499,32.6779962101102,31.416343469891,31.8269757296793,37752.0996718373,0.0,1.0
2015-01-02,50.17,53.67,49.87,53.67,22707,29.8571311211296,31.9400483809254,29.6785953560043,31.9400483809254,38155.3802131308,0.0,1.0
2015-01-05,50.22,50.82,48.38,49.73,37118,29.8868870819838,30.2439586122345,28.7918677225483,29.5952786656124,62370.6963822165,0.0,1.0
2015-01-06,48.49,50.25,47.84,50.25,25406,28.8573308364276,29.9047406584964,28.4705033453227,29.9047406584964,42690.6059670939,0.0,1.0
2015-01-07,49.74,49.74,48.26,49.1,38402,29.6012298577833,29.6012298577833,28.7204534164982,29.2203535588492,64528.2472781366,0.0,1.0
2015-01-08,50.51,51.2,49.82,50.06,27009,30.0594716549383,30.4701039147266,29.64883939515,29.7916680072503,45384.1839158167,0.0,1.0
2015-01-09,50.16,50.92,49.7,49.847,26652,29.8511799289588,30.303470533943,29.5774250890999,29.6649076140113,44784.3041106426,0.0,1.0
2015-01-12,49.57,50.01,49.05,50.01,33207,29.5000595908789,29.7619120463961,29.190597597995,29.7619120463961,55798.9038947212,0.0,1.0
2015-01-13,50.14,51.41,49.14,49.82,22159,29.8392775446171,30.5950789503144,29.2441583275326,29.64883939515,37234.5563105106,0.0,1.0
2015-01-14,50.23,50.84,47.66,49.48,26156,29.8928382741547,30.2558609965762,28.3633818862475,29.4464988613413,43950.857658636,0.0,1.0
2015-01-15,50.28,50.99,49.4,50.49,43661,29.9225942350089,30.3451288791389,29.3988893239745,30.0475692705967,73365.1321392303,0.0,1.0
2015-01-16,51.82,51.99,50.1,50.1,22897,30.839077829319,30.9402480962234,29.8154727759337,29.8154727759337,38474.6439749882,0.0,1.0
2015-01-20,51.43,52.0,50.706,51.99,16707,30.6069813346561,30.9461992883943,30.1761150214869,30.9402480962234,28073.3666807934,0.0,1.0
2015-01-21,49.71,51.9995,49.44,51.15,32037,29.5833762812707,30.9459017287857,29.4226940926579,30.4403479538724,53832.9112559155,0.0,1.0
2015-01-22,52.3,52.49,49.75,50.14,37017,31.1247350535196,31.2378077047657,29.6071810499541,29.8392775446171,62200.9824877554,0.0,1.0
2015-01-23,52.24,52.805,51.375,52.47,16255,31.0890279004945,31.4252702581473,30.5742497777164,31.225905320424,27313.8549946907,0.0,1.0
2015-01-26,51.55,52.06,48.9026,52.06,22761,30.6783956407062,30.9819064414193,29.1028770253967,30.9819064414193,38246.1183349218,0.0,1.0
2015-01-27,50.51,50.7,49.81,50.65,24958,30.0594716549383,30.1725443061844,29.6428882029792,30.1427883453302,41937.8156233461,0.0,1.0
2015-01-28,48.03,50.88,47.86,50.88,29654,28.5835759965688,30.2796657652596,28.4824057296644,30.2796657652596,49828.6715479887,0.0,1.0
2015-01-29,48.93,48.97,47.11,47.87,20687,29.1191832919448,29.1429880606282,28.036066316851,28.4883569218352,34761.1023239106,0.0,1.0
2015-01-30,43.82,51.93,43.75,48.34,40789,26.078124092643,30.9045409431983,26.0364657474471,28.768062953865,68539.2083284182,0.0,1.0
2015-02-02,44.85,46.12,43.0018,44.51,58218,26.69109688624,27.4468982919374,25.5911975492245,26.4887563524313,97825.7773042697,0.0,1.0
2015-02-03,48.87,49.14,44.82,44.82,38617,29.0834761389197,29.2441583275326,26.6732433097275,26.6732433097275,64889.5194297122,0.0,1.0
2015-02-04,48.86,49.1,47.54,47.55,25040,29.0775249467489,29.2203535588492,28.2919675801974,28.2979187723682,42075.6031416213,0.0,1.0
2015-02-05,49.47,49.89,48.76,48.76,24992,29.4405476691705,29.6904977403459,29.0180130250405,29.0180130250405,41994.9470333625,0.0,1.0
2015-02-06,49.41,50.2672,48.75,49.66,28142,29.4048405161454,29.9149767090302,29.0120618328696,29.5536203204165,47288.0041378397,0.0,1.0
2015-02-09,47.36,48.56,47.01,48.51,23607,28.1848461211221,28.8989891816236,27.9765543951426,28.8692332207693,39667.6822429815,0.0,1.0
2015-02-10,46.63,47.81,46.5,47.81,22116,27.7504090926505,28.4526497688102,27.6730435944295,28.4526497688102,37162.3018801955,0.0,1.0
2015-02-11,46.59,46.85,46.25,46.25,11912,27.7266043239671,27.8813353204091,27.5242637901583,27.5242637901583,20016.1575328671,0.0,1.0
2015-02-12,47.39,47.5,46.3,46.82,20579,28.2026996976347,28.268162811514,27.5540197510126,27.8634817438965,34579.6260803284,0.0,1.0
2015-02-13,47.52,47.83,46.92,46.92,13590,28.2800651958557,28.4645521531519,27.922993665605,27.922993665605,22835.7606507441,0.0,1.0
2015-02-17,48.55,48.62,47.28,47.71,18552,28.8930379894527,28.9346963346486,28.1372365837554,28.3931378471017,31173.5858419872,0.0,1.0
2015-02-18,48.31,48.36,47.78,47.78,12156,28.7502093773524,28.7799653382067,28.4347961922976,28.4347961922976,20426.1594165155,0.0,1.0
2015-02-19,49.55,49.96,48.47,48.47,17779,29.4881572065372,29.7321560855419,28.8454284520859,28.8454284520859,29874.6864319044,0.0,1.0
2015-02-20,49.25,49.7,48.11,49.7,23348,29.3096214414119,29.5774250890999,28.6311855339355,29.5774250890999,39232.4753255021,0.0,1.0
2015-02-23,49.48,49.95,48.94,48.94,17230,29.4464988613413,29.726204893371,29.1251344841157,29.1251344841157,28952.1821936955,0.0,1.0
2015-02-24,50.23,50.4,49.38,49.38,13211,29.8928382741547,29.994008541059,29.3869869396328,29.3869869396328,22198.9134626182,0.0,1.0
2015-02-25,50.75,51.41,50.12,50.12,19687,30.2023002670386,30.5950789503144,29.8273751602754,29.8273751602754,33080.7667351877,0.0,1.0
2015-02-26,50.77,50.9387,50.34,50.53,12423,30.2142026513803,30.3145992633025,29.958301388034,30.07137403928,20874.8090187045,0.0,1.0
2015-02-27,50.2,50.72,49.9601,50.285,24250,29.8749846976421,30.1844466905261,29.7322155974636,29.9255698310943,40748.1380265303,0.0,1.0
2015-03-02,49.77,50.79,49.38,50.42,24394,29.6190834342958,30.226105035722,29.3869869396328,30.0059109254007,40990.1063513063,0.0,1.0
2015-03-03,49.55,49.68,49.41,49.57,15496,29.613132242125,29.6908256264131,29.5294624436608,29.625085070477,25928.591198055,0.21,1.0
2015-03-04,49.37,49.81,49.22,49.22,15776,29.5055567869568,29.7685190107012,29.4159105743167,29.4159105743167,26397.0995573384,0.0,1.0
2015-03-05,49.56,50.13,49.26,49.38,13962,29.619108656301,29.9597642643335,29.4398162310207,29.5115332011328,23361.8346868381,0.0,1.0
2015-03-06,49.26,49.9,49.07,49.11,24965,29.4398162310207,29.8223067382853,29.3262643616765,29.3501700183806,41772.539962535,0.0,1.0
2015-03-09,50.58,50.81,49.19,49.19,14476,30.2287029022539,30.3661604283021,29.3979813317886,29.3979813317886,24221.8821749512,0.0,1.0
2015-03-10,49.0,50.44,48.96,49.82,18204,29.2844294624445,30.1450331037898,29.2605238057404,29.7744954248772,30459.7363299815,0.0,1.0
2015-03-11,49.75,50.45,48.87,49.0,23614,29.7326605256451,30.1510095179658,29.2067360781563,29.2844294624445,39511.9871289927,0.0,1.0
2015-03-12,52.72,52.75,50.27,50.27,28218,31.5076555359198,31.5255847784479,30.0434340627976,30.0434340627976,47215.6031509239,0.0,1.0
2015-03-13,51.59,52.47,51.01,52.47,23326,30.8323207340308,31.3582451815196,30.4856887118223,31.3582451815196,39030.0928165869,0.0,1.0
2015-03-16,51.02,52.34,49.83,52.12,43300,30.4916651259983,31.2805517972315,29.7804718390532,31.1490706853593,72451.4712748955,0.0,1.0
2015-03-17,49.9,50.7,49.7,50.57,19654,29.8223067382853,30.300419872366,29.7027784547651,30.2227264880779,32885.9403334133,0.0,1.0
2015-03-18,50.79,50.94,49.8,50.1,50624,30.3542075999501,30.4438538125902,29.7625425965252,29.9418350218055,84706.3113584367,0.0,1.0
2015-03-19,51.85,52.21,50.08,50.32,21139,30.987707502607,31.2028584129434,29.9298821934534,30.0733161336777,35370.7078817556,0.0,1.0
2015-03-20,52.65,52.83,50.836,52.24,62070,31.4658206366878,31.5733960918559,30.3816991051597,31.2207876554714,103858.263788286,0.0,1.0
2015-03-23,53.32,53.79,52.75,52.75,26517,31.8662403864804,32.1471318527528,31.5255847784479,31.5255847784479,44369.4148682772,0.0,1.0
2015-03-24,53.72,54.16,52.783,54.0,12829,32.1052969535207,32.3682591772651,31.5453069452287,32.272636550449,21466.0490758807,0.0,1.0
2015-03-25,53.16,53.71,52.89,53.4486,35514,31.7706177596642,32.0993205393447,31.609254576912,31.9430970727839,59423.5923985368,0.0,1.0
2015-03-26,54.15,54.49,53.19,53.9,33749,32.3622827630891,32.5654808450734,31.7885470021923,32.2128724086889,56470.3164909112,0.0,1.0
2015-03-27,54.94,55.0,53.655,54.02,28084,32.8344194829938,32.8702779680499,32.0664502613767,32.284589378801,46991.388436124,0.0,1.0
2015-03-30,56.96,57.54,54.62,54.94,48634,34.0416551465477,34.3882871687562,32.6431742293616,32.8344194829938,81376.5555192441,0.0,1.0
2015-03-31,56.14,56.824,55.46,56.34,26177,33.5515891841149,33.960375913754,33.1451930201463,33.6711174676351,43800.5118605761,0.0,1.0
2015-04-01,55.93,56.14,55.08,56.14,29073,33.4260844864187,33.5515891841149,32.918089281458,33.5515891841149,48646.2268908786,0.0,1.0
2015-04-02,55.57,56.842,55.12,55.87,24965,33.2109335760824,33.9711334592708,32.941994938162,33.3902260013627,41772.5399625351,0.0,1.0
2015-04-06,55.46,55.48,54.58,54.84,28845,33.1451930201463,33.1571458484983,32.6192685726575,32.7746553412338,48264.7272268906,0.0,1.0
2015-04-07,55.09,55.6,54.94,55.48,20930,32.924065695634,33.2288628186104,32.8344194829938,33.1571458484983,35020.9998564333,0.0,1.0
2015-04-08,55.04,55.43,54.71,54.92,17292,32.8941836247539,33.1272637776183,32.6969619569456,32.8224666546418,28933.7376740299,0.0,1.0
2015-04-09,55.01,55.25,53.65,55.25,24586,32.8762543822259,33.0196883224501,32.0634620542887,33.0196883224501,41138.3804333622,0.0,1.0
2015-04-10,54.97,55.5,54.45,55.32,10122,32.8523487255219,33.1690986768504,32.5415751883694,33.0615232216822,16936.5771880945,0.0,1.0
2015-04-13,54.06,55.35,53.85,54.47,17042,32.308495035505,33.0794524642102,32.1829903378089,32.5535280167214,28515.4266389555,0.0,1.0
2015-04-14,53.52,53.99,53.29,53.97,11899,31.9857686700006,32.266660136273,31.8483111439523,32.254707307921,19909.9320254037,0.0,1.0
2015-04-15,53.94,54.0,53.27,53.94,13449,32.2367780653929,32.272636550449,31.8363583156003,32.2367780653929,22503.4604428654,0.0,1.0
2015-04-16,54.67,54.78,53.6,53.86,18561,32.6730563002416,32.7387968561777,32.0335799834086,32.1889667519849,31057.0844880678,0.0,1.0
2015-04-17,51.49,53.96,51.42,53.96,31223,30.7725565922707,32.248730893745,30.7307216930387,32.248730893745,52243.7017925188,0.0,1.0
2015-04-20,52.76,52.84,51.73,51.73,17752,31.5315611926239,31.5793725060319,30.9159905324949,30.9159905324949,29703.4299785669,0.0,1.0
2015-04-21,53.75,54.19,52.7005,52.72,46549,32.1232261960488,32.3861884197932,31.4960015282766,31.5076555359198,77887.8414867231,0.0,1.0
2015-04-22,53.97,54.08,52.6014,53.51,7816,32.254707307921,32.3204478638571,31.4367752637924,31.9797922558245,13078.0762005677,0.0,1.0
2015-04-23,53.71,54.4,49.28,53.86,12867,32.0993205393447,32.5116931174894,29.4517690593727,32.1889667519849,21529.6323532121,0.0,1.0
2015-04-24,53.03,53.531,52.57,53.531,12923,31.6929243753761,31.9923427255942,31.4180093232797,31.9923427255942,21623.3340250687,0.0,1.0
2015-04-27,53.39,53.88,52.48,53.4,20222,31.9080752857124,32.2009195803369,31.3642215956956,31.9140516998884,33836.3430051025,0.0,1.0
2015-04-28,54.05,54.57,53.09,53.69,14806,32.302518621329,32.6132921584815,31.7287828604322,32.0873677109927,24774.0527412495,0.0,1.0
2015-04-29,53.46,53.95,53.29,53.55,9577,31.9499101849445,32.242754479569,31.8483111439523,32.0036979125286,16024.6591316322,0.0,1.0
2015-04-30,52.27,53.4,52.235,52.96,34815,31.2387168979994,31.9140516998884,31.2177994483834,31.6510894761441,58253.9947444686,0.0,1.0
2015-05-01,51.98,53.975,51.37,52.44,21318,31.0654008868952,32.257695515009,30.7008396221586,31.3403159389916,35670.2185828689,0.0,1.0
2015-05-04,51.55,52.48,49.085,52.3,17354,30.8084150773268,31.3642215956956,29.3352289829405,31.2566461405275,29037.4788107283,0.0,1.0
2015-05-05,50.76,53.595,50.31,50.76,28018,30.3362783574221,32.0305917763206,30.0673397195016,30.3362783574221,46880.9543228642,0.0,1.0
2015-05-06,50.76,50.91,50.23,50.23,20075,30.3362783574221,30.4259245700622,30.0195284060936,30.0195284060936,33590.3761164787,0.0,1.0
2015-05-07,51.21,51.61,50.75,51.61,28462,30.6052169953425,30.8442735623828,30.330301943246,30.8442735623828,47623.8747211565,0.0,1.0
2015-05-08,51.17,52.03,51.03,52.03,16060,30.5813113386384,31.0952829577752,30.4976415401743,31.0952829577752,26872.300893183,0.0,1.0
2015-05-11,51.12,51.93,50.69,51.69,19613,30.5514292677584,31.0355188160151,30.29444345819,30.8920848757909,32817.3373236611,0.0,1.0
2015-05-12,50.87,51.11,50.18,50.62,16773,30.4020189133582,30.5454528535824,29.9896463352135,30.2526085589579,28065.3239652153,0.0,1.0
2015-05-13,50.48,51.64,50.28,50.69,11018,30.1689387604938,30.8622028049109,30.0494104769736,30.29444345819,18435.8039378014,0.0,1.0
2015-05-14,51.13,51.28,50.61,50.9,14531,30.5574056819344,30.6470518945745,30.2466321447819,30.4199481558862,24313.9106026676,0.0,1.0
2015-05-15,49.61,50.89,49.49,50.89,62339,29.648990727181,30.4139717417102,29.5772737570689,30.4139717417102,104308.366462026,0.0,1.0
2015-05-18,49.61,49.91,49.14,49.68,25073,29.648990727181,29.8282831524613,29.3680992609086,29.6908256264131,41953.2503296872,0.0,1.0
2015-05-19,51.08,51.33,49.01,49.04,58493,30.5275236110543,30.6769339654546,29.2904058766205,29.3083351191485,97873.0694984405,0.0,1.0
2015-05-20,50.66,51.43,50.2,51.22,17909,30.276514215662,30.7366981072147,30.0015991635655,30.6111934095185,29966.1293085936,0.0,1.0
2015-05-21,50.55,50.94,50.3,50.31,18685,30.2107736597259,30.4438538125902,30.0613633053256,30.0673397195016,31264.5667614647,0.0,1.0
2015-05-22,50.58,51.16,50.15,50.32,26100,30.2287029022539,30.5753349244624,29.9717170926855,30.0733161336777,43671.6720617731,0.0,1.0
2015-05-26,50.4,51.13,49.5,50.24,33230,30.1211274470857,30.5574056819344,29.5832501712449,30.0255048202696,55601.9027820966,0.0,1.0
2015-05-27,50.16,50.94,49.65,50.85,28223,29.9776935068615,30.4438538125902,29.672896383885,30.3900660850061,47223.9693716254,0.0,1.0
2015-05-28,49.73,50.38,49.27,49.81,15865,29.7207076972931,30.1091746187337,29.4457926451967,29.7685190107012,26546.0182858249,0.0,1.0
2015-05-29,49.86,50.612,49.5,49.61,20941,29.7984010815812,30.2478274276171,29.5832501712449,29.648990727181,35039.4055419767,0.0,1.0
2015-06-01,49.21,51.34,48.97,50.36,32176,29.4099341601406,30.6829103796306,29.2665002199164,30.0972217903817,53838.3034582227,0.0,1.0
2015-06-02,49.31,49.7043,48.97,49.14,18364,29.4696983019007,29.7053483128608,29.2665002199164,29.3680992609086,30727.4553924292,0.0,1.0
2015-06-03,50.98,50.98,49.41,49.41,21950,30.5932641669904,30.5932641669904,29.6511020496469,29.6511020496469,36577.0384582693,0.21,1.0
2015-06-04,49.77,50.49,49.64,50.27,11286,29.8671392230505,30.2992135698577,29.7891257993214,30.1671908527778,18806.7633731219,0.0,1.0
2015-06-05,50.65,50.82,49.99,49.99,21416,30.3952300913705,30.4972476454777,29.9991619401305,29.9991619401305,35687.1916001045,0.0,1.0
2015-06-08,50.2,50.8,50.02,50.26,22611,30.1251836246159,30.4852455802886,30.0171650379141,30.1611898201832,37678.5155617279,0.0,1.0
2015-06-09,49.84,50.558,49.68,50.4,14135,29.9091464512123,30.3400205915006,29.8131299296996,30.2452042765068,23554.279663218,0.0,1.0
2015-06-10,50.46,50.98,50.07,50.28,36509,30.2812104720741,30.5932641669904,30.0471702008868,30.1731918853723,60837.8631923896,0.0,1.0
2015-06-11,50.4,50.62,49.12,50.3,18763,30.2452042765068,30.3772269935868,29.4770721044051,30.1851939505614,31266.2857673124,0.0,1.0
2015-06-12,50.35,50.41,49.97,50.11,14427,30.2151991135341,30.2512053091014,29.9871598749414,30.071174331265,24040.8625894055,0.0,1.0
2015-06-15,51.18,51.79,49.58,50.16,84616,30.7132848188813,31.0793478071486,29.7531196037541,30.1011794942378,141002.400281773,0.0,1.0
2015-06-16,52.11,52.61,50.61,50.87,19940,31.271380850174,31.5714324799013,30.3712259609923,30.5272528084504,33227.61489102,0.0,1.0
2015-06-17,52.48,53.0,51.59,52.1,16876,31.4934190561722,31.8054727510885,30.9593271552577,31.2653798175795,28121.8269258201,0.0,1.0
2015-06-18,53.98,54.162,51.3,52.95,26972,32.3935739453539,32.5027927385747,30.7852972100159,31.7754675881158,44945.5982367398,0.0,1.0
2015-06-19,56.46,56.93,54.04,54.14,61015,33.8818300288011,34.1638785607447,32.4295801409212,32.4895904668667,101674.168634683,0.0,1.0
2015-06-22,57.935,58.25,56.63,56.88,58824,34.7669823364965,34.9560148632247,33.9838475829084,34.133873397772,98023.1303083932,0.0,1.0
2015-06-23,56.77,57.73,56.3,57.73,61754,34.067862039232,34.6439611683083,33.7858135072884,34.6439611683083,102905.62336911,0.0,1.0
2015-06-24,56.69,56.92,55.13,56.32,42129,34.0198537784756,34.1578775281502,33.0836926937266,33.7978155724775,70202.918141614,0.0,1.0
2015-06-25,57.39,57.658,56.15,57.0,22736,34.4399260600938,34.6007537336276,33.6957980183702,34.2058857889065,37886.8130472533,0.0,1.0
2015-06-26,57.8,58.19,56.72,57.5,218611,34.6859683964701,34.9200086676574,34.0378568762593,34.5059374186338,364288.972865636,0.0,1.0
2015-06-29,56.8,57.79,56.51,57.1,38594,34.0858651370156,34.6799673638756,33.9118351917738,34.265896114852,64312.2652509542,0.0,1.0
2015-06-30,56.22,57.14,55.78,57.14,31275,33.737805246532,34.2899002452302,33.4737598123721,34.2899002452302,52116.030878468,0.0,1.0
2015-07-01,57.43,57.76,56.35,56.5,32603,34.463930190472,34.661964266092,33.8158186702611,33.9058341591793,54328.9833646903,0.0,1.0
2015-07-02,56.4,57.2,56.235,57.2,42774,33.8458238332338,34.3259064407974,33.7468067954238,34.3259064407974,71277.7331669253,0.0,1.0
2015-07-06,56.7,57.1,55.82,55.82,32417,34.0258548110702,34.265896114852,33.4977639427502,33.4977639427502,54019.0367062284,0.0,1.0
2015-07-07,56.18,57.02,55.76,56.61,33512,33.7138011161538,34.2178878540956,33.461757747183,33.9718455177193,55843.7226794315,0.0,1.0
2015-07-08,55.59,56.2,55.33,55.9,35115,33.3597401930757,33.7258031813429,33.2037133456175,33.5457722035066,58514.9296338098,0.0,1.0
2015-07-09,55.87,56.59,55.58,56.24,32739,33.527769105723,33.9598434525302,33.3537391604811,33.7498073117211,54555.6110289419,0.0,1.0
2015-07-10,57.6,57.63,56.37,56.47,24100,34.5659477445792,34.5839508423629,33.8278207354502,33.8878310613957,40159.7552093071,0.0,1.0
2015-07-13,58.39,59.094,57.63,57.63,31092,35.0400293195483,35.4625020142043,34.5839508423629,34.5839508423629,51811.0833596586,0.0,1.0
2015-07-14,58.15,58.39,57.9,58.39,24081,34.8960045372792,35.0400293195483,34.7459787224156,35.0400293195483,40128.0939915072,0.0,1.0
2015-07-15,57.39,58.11,57.265,57.89,23079,34.4399260600938,34.872000406901,34.364913152662,34.739977689821,38458.3813475351,0.0,1.0
2015-07-16,57.4,58.26,57.07,57.7,25095,34.4459270926883,34.9620158958192,34.2478930170684,34.6259580705247,41817.8031940896,0.0,1.0
2015-07-17,57.09,57.61,56.36,57.61,25754,34.2598950822574,34.5719487771738,33.8218197028557,34.5719487771738,42915.9475377798,0.0,1.0
2015-07-20,56.4,57.07,56.09,57.07,24742,33.8458238332338,34.2478930170684,33.6597918228029,34.2478930170684,41229.5710949658,0.0,1.0
2015-07-21,56.18,57.07,55.61,56.5,23515,33.7138011161538,34.2478930170684,33.3717422582648,33.9058341591793,39184.922977048,0.0,1.0
2015-07-22,56.89,57.16,56.1,56.16,31432,34.1398744303665,34.3019023104193,33.6657928553975,33.7017990509648,52377.6525202879,0.0,1.0
2015-07-23,53.34,56.82,53.11,56.82,24745,32.0095078593031,34.0978672022047,31.8714841096285,34.0978672022047,41234.5702346183,0.0,1.0
2015-07-24,52.37,53.83,51.99,53.11,30310,31.4274076976322,32.3035584564358,31.1993684590395,31.8714841096285,50507.9742902114,0.0,1.0
2015-07-27,52.51,53.59,50.26,52.24,33833,31.5114221539558,32.1595336741667,30.1611898201832,31.3493942739031,56378.6306222608,0.0,1.0
2015-07-28,52.2,52.96,51.89,52.2,23322,31.3253901435249,31.7814686207104,31.139358133094,31.3253901435249,38863.3116593966,0.0,1.0
2015-07-29,52.19,53.4,51.8,52.2,20175,31.3193891109304,32.0455140548703,31.0853488397431,31.3253901435249,33619.2141638078,0.0,1.0
2015-07-30,52.63,55.73,51.79,52.19,36616,31.5834345450904,33.4437546493993,31.0793478071486,31.3193891109304,61016.1658399993,0.0,1.0
2015-07-31,52.6,53.82,52.44,52.62,20481,31.5654314473067,32.2975574238412,31.469414925794,31.5774335124958,34129.1264083742,0.0,1.0
2015-08-03,52.0,54.22,51.9,52.77,24011,31.205369491634,32.537598727623,31.1453591656886,31.667449001414,40011.4473996129,0.0,1.0
2015-08-04,51.2,53.0,51.01,51.8,16692,30.7252868840704,31.8054727510885,30.6112672647741,31.0853488397431,27815.2130271267,0.0,1.0
2015-08-05,51.21,52.1,50.71,51.38,11658,30.731287916665,31.2653798175795,30.4312362869377,30.8333054707722,19426.6566900457,0.0,1.0
2015-08-06,51.05,51.36,50.42,51.05,28260,30.6352713951523,30.8213034055832,30.2572063416959,30.6352713951523,47091.895527594,0.0,1.0
2015-08-07,50.66,50.93,50.12,50.92,15184,30.401231123965,30.5632590040177,30.0771753638596,30.5572579714232,25302.3121617476,0.0,1.0
2015-08-10,50.87,51.9,50.7,50.98,24922,30.5272528084504,31.1453591656886,30.4252352543432,30.5932641669904,41529.5194741224,0.0,1.0
2015-08-11,50.72,51.51,50.49,50.66,26695,30.4372373195323,30.9113188945013,30.2992135698577,30.401231123965,44484.0110088153,0.0,1.0
2015-08-12,50.9,51.24,49.51,50.34,27079,30.5452559062341,30.7492910144486,29.7111123755923,30.2091980809396,45123.9008843495,0.0,1.0
2015-08-13,50.74,52.72,50.66,50.73,32942,30.4492393847214,31.6374438384413,30.401231123965,30.4432383521268,54893.8861454353,0.0,1.0
2015-08-14,51.35,52.09,50.26,50.67,12281,30.8153023729886,31.2593787849849,30.1611898201832,30.4072321565596,20464.8113579045,0.0,1.0
2015-08-17,51.67,51.9,50.96,50.96,18423,31.0073354160141,31.1453591656886,30.5812621018014,30.5812621018014,30699.7166066831,0.0,1.0
2015-08-18,50.78,51.86,50.5,51.85,17084,30.4732435150995,31.1213550353104,30.3052146024523,31.1153540027159,28468.4339417345,0.0,1.0
2015-08-19,49.87,50.48,49.43,50.21,23310,29.9271495489959,30.2932125372632,29.663104114836,30.1311846572105,38843.3151007862,0.0,1.0
2015-08-20,49.17,49.84,48.79,49.67,26216,29.5070772673778,29.9091464512123,29.2790380287851,29.807128897105,43685.8150442819,0.0,1.0
2015-08-21,47.46,49.04,47.4,48.44,51570,28.4809006937106,29.4290638436487,28.4448944981433,29.069001887976,85935.2106283802,0.0,1.0
2015-08-24,45.08,46.48,43.78,45.32,46691,27.0526549362089,27.8927994994452,26.272520698918,27.196679718478,77804.9431733507,0.0,1.0
2015-08-25,45.34,46.76,44.38,46.51,48068,27.2086817836671,28.0608284120925,26.6325826545907,27.9108025972288,80099.548273899,0.0,1.0
2015-08-26,49.08,49.32,46.01,46.39,31397,29.4530679740269,29.597092756296,27.6107509675016,27.8387902060943,52319.3292243407,0.0,1.0
2015-08-27,48.08,49.8,47.375,49.23,28828,28.8529647145724,29.8851423208341,28.429891916657,29.5430834629451,48038.3993018217,0.0,1.0
2015-08-28,48.74,48.74,47.55,47.74,15810,29.2490328658124,29.2490328658124,28.5349099870615,28.6489296063579,26345.4659692591,0.0,1.0
2015-08-31,48.2,48.8,47.6225,48.28,23913,28.9249771057069,29.2850390613796,28.578417473372,28.9729853664633,39848.142170961,0.0,1.0
2015-09-01,47.5,47.98,47.14,47.32,25805,28.5049048240888,28.7929543886269,28.2888676506852,28.396886237387,43000.9329118741,0.0,1.0
2015-09-02,48.36,48.36,47.23,47.97,16776,29.1470153117051,29.1470153117051,28.4659539530983,28.9119587366107,27834.3203008576,0.21,1.0
2015-09-03,48.96,49.145,48.0471,48.35,21396,29.5086408118503,29.6201420077284,28.9584276133794,29.140988220036,35499.7089387905,0.0,1.0
2015-09-04,48.28,48.84,48.01,48.19,15653,29.0987985783524,29.4363157118213,28.9360671032871,29.0445547533306,25971.0667423297,0.0,1.0
2015-09-08,49.08,49.335,48.55,49.06,16543,29.5809659118794,29.7346567494411,29.2615300534178,29.5689117285412,27447.7325189012,0.0,1.0
2015-09-09,48.5,50.13,48.42,49.55,27739,29.2313945950723,30.2138105371335,29.1831778617196,29.8642392203265,46023.8561531646,0.0,1.0
2015-09-10,48.34,48.94,47.79,48.71,13050,29.1349611283669,29.4965866285121,28.8034710865671,29.3579635201231,21652.2341396156,0.0,1.0
2015-09-11,49.33,49.43,47.82,47.82,18208,29.7316432036065,29.7919141202974,28.8215523615744,28.8215523615744,30210.2589436109,0.0,1.0
2015-09-14,48.02,49.35,48.01,49.35,20867,28.9420941949561,29.7436973869447,28.9360671032871,29.7436973869447,34622.0053479969,0.0,1.0
2015-09-15,49.59,50.08,48.4,48.4,23120,29.8883475870028,30.1836750787881,29.1711236783814,29.1711236783814,38360.1266902615,0.0,1.0
2015-09-16,49.15,49.79,48.98,49.37,18957,29.623155553563,30.0088894203846,29.5206949951885,29.7557515702829,31452.9810409726,0.0,1.0
2015-09-17,48.64,49.5,48.23,49.07,34575,29.3157738784395,29.834103761981,29.068663120007,29.5749388202103,57365.9766572575,0.0,1.0
2015-09-18,48.67,49.115,47.5701,47.77,54116,29.3338551534468,29.6020607327212,28.6709353407639,28.791416903229,89787.9159156658,0.0,1.0
2015-09-21,49.2,50.42,48.92,49.16,22752,29.6532910119084,30.388596195537,29.484532445174,29.6291826452321,37749.5502792747,0.0,1.0
2015-09-22,49.66,50.0,47.42,48.4,38641,29.9305372286864,30.1354583454354,28.5804686948109,29.1711236783814,64112.1823286504,0.0,1.0
2015-09-23,50.06,50.66,48.316,49.7,33338,30.1716208954499,30.5332463955951,29.1204961083611,29.9546455953628,55313.5771453261,0.0,1.0
2015-09-24,50.95,51.08,49.99,49.99,24141,30.7080320539987,30.7863842456968,30.1294312537663,30.1294312537663,40054.144395744,0.0,1.0
2015-09-25,49.43,51.38,49.43,51.22,19862,29.7919141202974,30.9671969957694,29.7919141202974,30.870763529064,32954.534442992,0.0,1.0
2015-09-28,49.24,49.89,47.51,49.52,46253,29.6773993785848,30.0691603370754,28.6347125198327,29.8461579453192,76741.8226559111,0.0,1.0
2015-09-29,49.31,49.69,47.5,49.56,42067,29.7195890202684,29.9486185036937,28.6286854281636,29.8702663119956,69796.5159809355,0.0,1.0
2015-09-30,49.13,50.09,47.6,49.78,72754,29.6111013702248,30.1897021704572,28.6889563448545,30.0028623287155,120711.620122114,0.0,1.0
2015-10-01,48.02,49.91,48.0,48.9899,50371,28.9420941949561,30.0812145204136,28.930040011618,29.5266618159409,83574.3054288566,0.0,1.0
2015-10-02,48.93,49.32,47.4,47.77,50414,29.4905595368431,29.7256161119375,28.5684145114727,28.791416903229,83645.6499551402,0.0,1.0
2015-10-05,51.44,51.44,48.84,49.09,69436,31.0033595457839,31.0033595457839,29.4363157118213,29.5869930035485,115206.477373054,0.0,1.0
2015-10-06,51.7,52.69,50.4101,51.06,45452,31.1600639291802,31.7567460044198,30.3826293747846,30.7743300623586,75412.8234569968,0.0,1.0
2015-10-07,52.37,53.04,52.12,52.6,17205,31.563879071009,31.9676942128379,31.4132017792818,31.702502179398,28546.1063886656,0.0,1.0
2015-10-08,52.35,52.5,52.12,52.49,23931,31.5518248876708,31.6422312627071,31.4132017792818,31.6362041710381,39705.7176394745,0.0,1.0
2015-10-09,52.26,52.52,52.1,52.52,10772,31.4975810626491,31.6542854460453,31.4011475959437,31.6542854460453,17872.6334216045,0.0,1.0
2015-10-12,52.41,52.74,51.98,52.02,37849,31.5879874376854,31.7868814627652,31.3288224959146,31.352930862591,62798.1157050046,0.0,1.0
2015-10-13,51.44,53.0,51.34,52.0,21155,31.0033595457839,31.9435858461615,30.9430886290931,31.3408766792528,35099.8477565953,0.0,1.0
2015-10-14,50.52,51.8,50.36,51.22,19616,30.4488671122279,31.2203348458711,30.3524336455225,30.870763529064,32546.3773856475,0.0,1.0
2015-10-15,52.44,52.5,49.8,50.92,37214,31.6060687126926,31.6422312627071,30.0149165120536,30.6899507789914,61744.5395610464,0.0,1.0
2015-10-16,51.98,52.68,51.49,52.68,23550,31.3288224959146,31.7507189127507,31.0334950041294,31.7507189127507,39073.5719530995,0.0,1.0
2015-10-19,52.29,52.52,51.41,51.41,13747,31.5156623376563,31.6542854460453,30.9852782707767,30.9852782707767,22808.679135425,0.0,1.0
2015-10-20,51.97,52.52,51.75,51.88,23434,31.3227954042455,31.6542854460453,31.1901993875256,31.2685515792238,38881.1076496362,0.0,1.0
2015-10-21,51.98,52.74,50.505,52.18,31902,31.3288224959146,31.7868814627652,30.4398264747243,31.4493643292964,52931.0018024535,0.0,1.0
2015-10-22,53.7,54.52,51.33,52.55,43802,32.3654822629976,32.8597037798627,30.937061537424,31.6723667210526,72675.1846577351,0.0,1.0
2015-10-23,53.39,54.18,53.12,53.91,33407,32.1786424212559,32.6547826631138,32.0159109461905,32.4920511880484,55428.0602223861,0.0,1.0
2015-10-26,53.36,53.45,48.19,53.01,17007,32.1605611462486,32.2148049712704,29.0445547533306,31.9496129378306,28217.5897327543,0.0,1.0
2015-10-27,52.66,53.66,52.4,53.0,40443,31.7386647294125,32.3413738963213,31.5819603460163,31.9435858461615,67102.0157324502,0.0,1.0
2015-10-28,53.87,54.5,52.9501,53.58,69288,32.4679428213721,32.8476495965246,31.9135106587328,32.2931571629686,114960.919468635,0.0,1.0
2015-10-29,52.75,54.47,52.59,53.47,22462,31.7929085544343,32.8295683215173,31.6964750877289,32.2268591546086,37268.3895206166,0.0,1.0
2015-10-30,52.16,52.92,50.61,52.92,21853,31.4373101459582,31.8953691128088,30.5031109372497,31.8953691128088,36257.9519274345,0.0,1.0
2015-11-02,52.19,52.91,51.89,51.89,36218,31.4553914209654,31.8893420211397,31.2745786708928,31.2745786708928,60092.0012313103,0.0,1.0
2015-11-03,52.59,53.26,51.92,52.31,44775,31.6964750877289,32.1002902295578,31.2926599459001,31.5277165209945,74289.5619617847,0.0,1.0
2015-11-04,52.4,53.14,52.05,52.52,20615,31.5819603460163,32.0279651295287,31.3710121375982,31.6542854460453,34203.8932404732,0.0,1.0
2015-11-05,52.67,52.67,51.25,52.09,21372,31.7446918210816,31.7446918210816,30.8888448040713,31.3951205042746,35459.888738074,0.0,1.0
2015-11-06,53.79,53.83,51.85,52.32,39107,32.4197260880194,32.4438344546957,31.2504703042165,31.5337436126636,64885.357892563,0.0,1.0
2015-11-09,52.27,53.4,52.26,53.15,13913,31.5036081543181,32.184669512925,31.4975810626491,32.0339922211978,23084.102190381,0.0,1.0
2015-11-10,52.21,52.86,51.575,52.43,24769,31.4674456043036,31.8592065627943,31.0847252833166,31.6000416210235,41096.1063144934,0.0,1.0
2015-11-11,51.28,52.15,51.27,52.0,19523,30.9069260790785,31.4312830542891,30.9008989874094,31.3408766792528,32392.074107871,0.0,1.0
2015-11-12,49.84,51.15,49.84,50.73,23950,30.03902487873,30.8285738873804,30.03902487873,30.5754360372787,39737.2419650417,0.0,1.0
2015-11-13,49.98,50.23,49.52,49.52,26685,30.1234041620972,30.2740814538244,29.8461579453192,29.8461579453192,44275.0856716968,0.0,1.0
2015-11-16,50.02,50.6487,48.63,50.56,29814,30.1475125287736,30.5264357820091,29.3097467867705,30.4729754789043,49466.6443401148,0.0,1.0
2015-11-17,50.28,50.3,49.24,49.45,19215,30.3042169121698,30.316271095508,29.6773993785848,29.8039683036356,31881.0481986754,0.0,1.0
2015-11-18,51.16,51.16,50.02,50.55,15694,30.8346009790495,30.8346009790495,30.1475125287736,30.4669483872352,26039.0929185538,0.0,1.0
2015-11-19,50.91,51.39,48.5,48.5,28922,30.6839236873223,30.9732240874385,29.2313945950723,29.2313945950723,47986.6602134837,0.0,1.0
2015-11-20,52.11,52.84,51.25,51.25,20712,31.4071746876128,31.8471523794561,30.8888448040713,30.8888448040713,34364.8332183692,0.0,1.0
2015-11-23,51.94,52.496,51.1,51.1,20163,31.3047141292383,31.6398204260395,30.798438429035,30.798438429035,33453.9461269785,0.0,1.0
2015-11-24,52.12,52.12,50.77,50.77,14419,31.4132017792818,31.4132017792818,30.5995444039551,30.5995444039551,23923.644755488,0.0,1.0
2015-11-25,52.8,52.92,51.77,51.99,13062,31.8230440127798,31.8953691128088,31.2022535708638,31.3348495875837,21672.1442399738,0.0,1.0
2015-11-27,53.33,53.79,52.72,52.72,6803,32.1424798712414,32.4197260880194,31.7748272794271,31.7748272794271,11287.3677281077,0.0,1.0
2015-11-30,53.87,54.1,52.75,53.22,32202,32.4679428213721,32.6065659297611,31.7929085544343,32.0761818628814,53428.7543114101,0.0,1.0
2015-12-01,52.95,54.71,52.76,54.28,37779,31.9134503878161,32.9742185215754,31.7989356461034,32.7150535798047,62681.9734529147,0.0,1.0
2015-12-02,52.35,52.72,50.5001,52.71,16360,31.6844209043908,31.908360459971,30.5647836506939,31.9023080395499,27030.5082294029,0.22,1.0
2015-12-03,52.44,52.97,50.995,52.34,39811,31.7388926881805,32.0596709704982,30.8643179373335,31.6783684839697,65776.9904108044,0.0,1.0
2015-12-04,52.91,53.795,51.89,52.4,27724,32.0233564479716,32.5589956552378,31.4060095650208,31.7146830064962,45806.4676132009,0.0,1.0
2015-12-07,51.42,53.11,50.96,52.21,29756,31.1215458052297,32.1444048563934,30.8431344658597,31.5996870184955,49163.8021316694,0.0,1.0
2015-12-08,50.9,51.34,49.55,49.55,13698,30.8068199433331,31.073126441861,29.9897431864864,29.9897431864864,22632.2678316847,0.0,1.0
2015-12-09,50.33,51.215,49.58,49.58,21607,30.4618319793312,30.9974711865974,30.0079004477496,30.0079004477496,35699.7671951533,0.0,1.0
2015-12-10,50.76,51.07,49.7629,50.45,22605,30.7220860574379,30.9097110904916,30.1185992172513,30.5344610243842,37348.6942864091,0.0,1.0
2015-12-11,49.4,50.44,49.0,49.92,28966,29.8989568801701,30.5284086039631,29.6568600633266,30.2136827420666,47858.5392037215,0.0,1.0
2015-12-14,50.11,50.31,48.5996,48.77,28448,30.3286787300673,30.449727138489,29.4145211496663,29.5176543936416,47002.6832585607,0.0,1.0
2015-12-15,50.63,51.0,50.03,50.64,18172,30.6434045919638,30.867344147544,30.2802593666986,30.6494570123849,30024.3518059113,0.0,1.0
2015-12-16,51.74,51.88,50.11,50.7,14823,31.3152232587044,31.3999571445997,30.3286787300673,30.6857715349114,24491.0283303447,0.0,1.0
2015-12-17,51.18,51.6595,51.09,51.2101,11640,30.9762877151236,31.2665012743147,30.9218159313338,30.994505500591,19231.9752928025,0.0,1.0
2015-12-18,50.01,50.88,50.0,50.88,54695,30.2681545258564,30.794715102491,30.2621021054353,30.794715102491,90368.8048659653,0.0,1.0
2015-12-21,50.83,51.33,50.01,50.01,22144,30.7644530003855,31.0670740214399,30.2681545258564,30.2681545258564,36587.0155398471,0.0,1.0
2015-12-22,51.26,51.28,49.92,50.67,35377,31.0247070784923,31.0368119193344,30.2136827420666,30.6676142736481,58450.9956987522,0.0,1.0
2015-12-23,51.99,52.15,50.28,50.28,9237,31.4665337692316,31.563372495969,30.4315698772257,30.4315698772257,15261.6628676647,0.0,1.0
2015-12-24,52.53,53.49,51.36,51.55,21870,31.7933644719703,32.3743968323947,31.0852312827031,31.2002272707038,36134.3040939512,0.0,1.0
2015-12-28,52.37,52.9,51.6701,52.45,25458,31.6965257452329,32.0173040275505,31.272916839961,31.7449451086016,42062.510911011,0.0,1.0
2015-12-29,53.23,53.8599,52.4,52.9,10171,32.2170339014464,32.5982758637707,31.7146830064962,32.0173040275505,16804.8471394411,0.0,1.0
2015-12-30,52.51,53.47,51.14,52.75,48989,31.7812596311282,32.3622919915525,30.9520780334392,31.9265177212342,80941.1716167614,0.0,1.0
2015-12-31,51.46,53.06,51.25,52.44,25810,31.145755486914,32.1141427542879,31.0186546580712,31.7388926881805,42644.0964181473,0.0,1.0
2016-01-04,49.36,52.0,48.3,50.54,52386,29.8747471984857,31.4725861896527,29.2331906338505,30.588932808174,86553.8022069378,0.0,1.0
2016-01-05,50.64,50.7,49.2201,49.86,15796,30.6494570123849,30.6857715349114,29.7900738367947,30.1773682195401,26098.6496327413,0.0,1.0
2016-01-06,51.22,51.34,49.84,50.07,28801,31.0004973968079,31.073126441861,30.1652633786979,30.3044690483829,47585.9209972515,0.0,1.0
2016-01-07,50.67,51.4,50.0301,50.46,43198,30.6676142736481,31.1094409643875,30.2803198909028,30.5405134448053,71373.0986854369,0.0,1.0
2016-01-08,50.74,51.55,50.13,50.79,25505,30.7099812165957,31.2002272707038,30.3407835709094,30.7402433187012,42140.1657940662,0.0,1.0
2016-01-11,50.93,51.47,50.54,51.01,26762,30.8249772045964,31.1518079073351,30.588932808174,30.8733965679651,44217.0208579022,0.0,1.0
2016-01-12,50.86,51.08,50.37,50.51,23136,30.7826102616488,30.9157635109127,30.4860416610155,30.5707755469107,38226.0292417766,0.0,1.0
2016-01-13,50.49,51.0,50.02,51.0,35716,30.5586707060686,30.867344147544,30.2742069462775,30.867344147544,59011.1021956817,0.0,1.0
2016-01-14,51.07,51.47,50.42,50.95,35288,30.9097110904916,31.1518079073351,30.516303763121,30.8370820454386,58303.9470904138,0.0,1.0
2016-01-15,50.1,50.49,49.65,49.92,35125,30.3226263096462,30.5586707060686,30.0502673906973,30.2136827420666,58034.6333470523,0.0,1.0
2016-01-19,51.24,51.62,50.21,50.7,38937,31.0126022376501,31.2425942136514,30.3892029342781,30.6857715349114,64332.9400322898,0.0,1.0
2016-01-20,51.73,52.25,50.05,50.45,47335,31.3091708382834,31.6238967001799,30.2923642075407,30.5344610243842,78208.3806258426,0.0,1.0
2016-01-21,50.61,52.9,50.0,51.78,23748,30.6312997511216,32.0173040275505,30.2621021054353,31.3394329403888,39237.1949530477,0.0,1.0
2016-01-22,50.53,51.31,50.025,50.96,20167,30.5828803877529,31.0549691805977,30.277233156488,30.8431344658597,33320.5537568685,0.0,1.0
2016-01-25,49.54,50.33,49.22,50.33,19294,29.9836907660653,30.4618319793312,29.7900133125905,30.4618319793312,31878.1556099083,0.0,1.0
2016-01-26,49.81,50.48,48.54,49.86,29235,30.1471061174346,30.5526182856475,29.3784487239566,30.1773682195401,48302.9894918457,0.0,1.0
2016-01-27,48.93,50.233,48.78,49.73,48318,29.614493120379,30.4031235012466,29.5237068140627,30.0986867540659,79832.524243783,0.0,1.0
2016-01-28,49.24,50.4,48.99,49.71,56591,29.8021181534327,30.5041989222788,29.6508076429055,30.0865819132238,93501.4358930403,0.0,1.0
2016-01-29,50.9,50.92,49.19,49.19,52597,30.8068199433331,30.8189247841753,29.7718560513272,29.7718560513272,86902.4230649087,0.0,1.0
2016-02-01,50.59,51.57,49.76,50.52,35948,30.6191949102794,31.212332111546,30.1168440153292,30.5768279673318,59394.4199162944,0.0,1.0
2016-02-02,49.67,50.29,49.03,50.25,22991,30.0623722315394,30.4376222976468,29.6750173245899,30.4134126159625,37986.4556663938,0.0,1.0
2016-02-03,50.03,50.15,48.21,50.01,16586,30.2802593666986,30.3528884117516,29.1787188500607,30.2681545258564,27403.9125606892,0.0,1.0
2016-02-04,50.05,50.21,49.365,50.01,18369,30.2923642075407,30.3892029342781,29.8777734086963,30.2681545258564,30349.8414221212,0.0,1.0
2016-02-05,48.52,50.01,48.52,50.01,31533,29.3663438831144,30.2681545258564,29.3663438831144,30.2681545258564,52099.8176037752,0.0,1.0
2016-02-08,49.95,50.2,47.645,48.4,32154,30.2318400033299,30.383150513857,28.8367570962693,29.2937148380614,53125.8533990355,0.0,1.0
2016-02-09,50.08,51.06,49.3,49.3,46697,30.310521468804,30.9036586700705,29.8384326759592,29.8384326759592,77154.2568941582,0.0,1.0
2016-02-10,49.43,50.83,48.9075,50.66,15473,29.9171141414333,30.7644530003855,29.6008751744315,30.661561853227,25564.9788406816,0.0,1.0
2016-02-11,49.02,49.65,48.51,48.89,20023,29.6689649041688,30.0502673906973,29.3602914626933,29.5902834386946,33082.63241304,0.0,1.0
2016-02-12,49.6,49.96,49.3,49.6,15441,30.0200052885918,30.237892423751,29.8384326759592,30.0200052885918,25512.107430942,0.0,1.0
2016-02-16,50.66,51.04,49.7686,50.1,23360,30.661561853227,30.8915538292284,30.1220490968913,30.3226263096462,38596.1291099543,0.0,1.0
2016-02-17,50.86,51.13,50.24,50.89,27767,30.7826102616488,30.9460256130181,30.4073601955414,30.8007675229121,45877.5135700385,0.0,1.0
2016-02-18,50.07,51.0,49.94,50.82,23487,30.3044690483829,30.867344147544,30.2257875829088,30.7584005799644,38805.9625173586,0.0,1.0
2016-02-19,50.46,50.9,50.06,50.06,40013,30.5405134448053,30.8068199433331,30.2984166279618,30.2984166279618,66110.741184786,0.0,1.0
2016-02-22,50.24,51.095,50.23,50.87,28110,30.4073601955414,30.9248421415443,30.4013077751203,30.7886626820699,46444.2289931855,0.0,1.0
2016-02-23,49.96,50.67,49.92,50.51,24061,30.237892423751,30.6676142736481,30.2136827420666,30.5707755469107,39754.3434295637,0.0,1.0
2016-02-24,50.12,50.19,49.62,49.62,11451,30.3347311504883,30.377098093436,30.032110129434,30.032110129434,18919.7035290277,0.0,1.0
2016-02-25,50.35,50.475,50.0,50.19,17183,30.4739368201733,30.5495920754369,30.2621021054353,30.377098093436,28390.2947986449,0.0,1.0
2016-02-26,49.92,50.66,49.63,50.66,14381,30.2136827420666,30.661561853227,30.0381625498551,30.661561853227,23760.7419833156,0.0,1.0
2016-02-29,49.86,50.85,49.72,50.09,26790,30.1773682195401,30.7765578412277,30.0926343336449,30.3165738892251,44263.2833414244,0.0,1.0
2016-03-01,50.43,51.14,49.5,50.09,44523,30.522356183542,30.9520780334392,29.9594810843809,30.3165738892251,73562.3054949699,0.0,1.0
2016-03-02,50.9,51.08,49.6515,50.02,17972,30.9399731925971,31.0493876361072,30.1810624552501,30.4050581354362,29566.1148219377,0.22,1.0
2016-03-03,50.45,50.93,50.25,50.7,21985,30.6664370838216,30.9582089331821,30.5448654799215,30.8184015886969,36167.9854418152,0.0,1.0
2016-03-04,50.84,51.2,50.1,50.61,46507,30.903501711427,31.1223305984473,30.4536867769963,30.7636943669418,76509.6428902659,0.0,1.0
2016-03-07,51.09,51.21,49.7893,50.72,28871,31.0554662163022,31.1284091786423,30.2648252903374,30.8305587490869,47496.2887282531,0.0,1.0
2016-03-08,50.6,51.225,50.52,50.91,25780,30.7576157867468,31.1375270489349,30.7089871451867,30.9460517727921,42411.2196811459,0.0,1.0
2016-03-09,50.32,51.0,50.19,50.78,19493,30.5874155412865,31.0007589945471,30.5083939987514,30.8670302302569,32068.3438807051,0.0,1.0
2016-03-10,49.61,50.37,49.17,50.37,15316,30.1558363474409,30.6178084422616,29.8883788188605,30.6178084422616,25196.673414912,0.0,1.0
2016-03-11,49.88,50.159,49.06,49.71,28523,30.3199580127061,30.4895504001469,29.8215144367154,30.216622149391,46923.786616188,0.0,1.0
2016-03-14,50.4,50.46,49.84,49.87,39515,30.6360441828466,30.6725156640166,30.2956436919261,30.3138794325111,65006.9567765897,0.0,1.0
2016-03-15,49.72,50.48,49.72,50.3,15659,30.222700729586,30.6846728244067,30.222700729586,30.5752583808965,25760.9499219187,0.0,1.0
2016-03-16,49.41,50.02,49.2,49.72,26783,30.0342647435407,30.4050581354362,29.9066145594455,30.222700729586,44061.2760558623,0.0,1.0
2016-03-17,50.17,50.4,49.5,49.78,39678,30.4962368383614,30.6360441828466,30.0889719652958,30.259172210756,65275.1115014937,0.0,1.0
2016-03-18,50.74,51.08,49.99,50.5,95305,30.8427159094769,31.0493876361072,30.3868223948512,30.6968299847967,156788.258018294,0.0,1.0
2016-03-21,51.93,52.0,50.62,50.62,49608,31.566066952683,31.6086170140481,30.7697729471368,30.7697729471368,81611.1631474898,0.0,1.0
2016-03-22,52.6,52.92,51.03,51.56,20118,31.9733318257486,32.1678463919889,31.0189947351322,31.3411594854677,33096.544513006,0.0,1.0
2016-03-23,51.51,52.38,51.47,52.38,20092,31.3107665844926,31.8396030614584,31.2864522637126,31.8396030614584,33053.7713667023,0.0,1.0
2016-03-24,51.26,51.65,51.0,51.34,15195,31.1588020796174,31.3958667072227,31.0007589945471,31.2074307211775,24997.6137724985,0.0,1.0
2016-03-28,51.62,51.82,51.12,51.65,11948,31.3776309666377,31.4992025705379,31.0737019568873,31.3958667072227,19655.9058475691,0.0,1.0
2016-03-29,53.32,53.44,51.45,51.47,19946,32.4109895997893,32.4839325621294,31.2742951033226,31.2864522637126,32813.5836989968,0.0,1.0
2016-03-30,53.4,53.66,52.5,52.94,16658,32.4596182413494,32.6176613264196,31.9125460237985,32.1800035523789,27404.4258125884,0.0,1.0
2016-03-31,52.35,53.55,52.2,53.55,35413,31.8213673208734,32.5507969442745,31.7301886179483,32.5507969442745,58258.6703866727,0.0,1.0
2016-04-01,51.82,52.74,51.2,52.06,14615,31.4992025705379,32.0584319484788,31.1223305984473,31.6450884952181,24043.4435857234,0.0,1.0
2016-04-04,50.7,51.93,50.7,51.59,15100,30.8184015886969,31.566066952683,30.8184015886969,31.3593952260527,24841.3272763888,0.0,1.0
2016-04-05,50.02,51.03,49.92,51.03,20689,30.4050581354362,31.0189947351322,30.3442723334861,31.0189947351322,34035.9086106761,0.0,1.0
2016-04-06,50.39,50.39,49.22,49.91,9497,30.6299656026516,30.6299656026516,29.9187717198355,30.3381937532911,15623.714247938,0.0,1.0
2016-04-07,49.26,50.38,48.9,50.2,19460,29.9430860406155,30.6238870224566,29.7242571535952,30.5144725789464,32014.0548873197,0.0,1.0
2016-04-08,49.23,50.38,49.03,49.5,23080,29.9248503000305,30.6238870224566,29.8032786961303,30.0889719652958,37969.3929496062,0.0,1.0
2016-04-11,49.36,50.07,48.93,49.3,20062,30.0038718425656,30.4354510364113,29.7424928941802,29.9674003613956,33004.4177363518,0.0,1.0
2016-04-12,49.13,50.37,48.89,49.03,61513,29.8640644980804,30.6178084422616,29.7181785734002,29.8032786961303,101196.328791557,0.0,1.0
2016-04-13,51.55,51.9,49.24,49.24,43922,31.3350809052727,31.547831212098,29.9309288802255,29.9309288802255,72257.0050750694,0.0,1.0
2016-04-14,50.65,51.84,50.43,51.55,23462,30.7880086877218,31.5113597309279,30.6542799234316,31.3350809052727,38597.8291760685,0.0,1.0
2016-04-15,50.14,50.967,50.04,50.3,17345,30.4780010977763,30.9806996799036,30.4172152958263,30.5752583808965,28534.6239476136,0.0,1.0
2016-04-18,50.62,50.75,49.63,50.36,26647,30.7697729471368,30.8487944896719,30.1679935078309,30.6117298620666,43837.5395982737,0.0,1.0
2016-04-19,50.22,51.1099,49.84,50.48,15036,30.5266297393364,31.0675625908903,30.2956436919261,30.6846728244067,24736.0395316412,0.0,1.0
2016-04-20,48.65,49.67,47.77,49.5,29833,29.57229264872,30.1923078286109,29.0373775915592,30.0889719652958,49078.8951414905,0.0,1.0
2016-04-21,48.75,49.18,48.06,48.95,35538,29.6330784506701,29.8944573990555,29.2136564172144,29.7546500545702,58464.3105131328,0.0,1.0
2016-04-22,49.12,49.29,48.31,48.64,24470,29.8579859178854,29.9613217812006,29.3656209220897,29.566214068525,40256.1111558433,0.0,1.0
2016-04-25,49.46,49.64,48.65,48.98,23381,30.0646576445157,30.1740720880259,29.57229264872,29.7728857951553,38464.5743741223,0.0,1.0
2016-04-26,50.56,51.05,49.06,49.46,26328,30.7333014659667,31.0311518955222,29.8215144367154,30.0646576445157,43312.7459955474,0.0,1.0
2016-04-27,50.92,51.45,50.09,51.45,25608,30.9521303529871,31.2742951033226,30.4476081968013,31.2742951033226,42128.2588671367,0.0,1.0
2016-04-28,50.15,51.4199,49.89,50.58,16841,30.4840796779714,31.2559985769356,30.3260365929011,30.7454586263568,27705.4829577261,0.0,1.0
2016-04-29,49.47,49.97,49.28,49.9,11276,30.0707362247107,30.3746652344612,29.9552432010056,30.3321151730961,18550.3845277192,0.0,1.0
2016-05-02,50.47,50.68,49.71,49.78,11495,30.6785942442117,30.8062444283068,30.216622149391,30.259172210756,18910.6660292774,0.0,1.0
2016-05-03,49.19,50.76,49.15,50.71,27001,29.9005359792505,30.8548730698669,29.8762216584704,30.8244801688919,44419.9124364089,0.0,1.0
2016-05-04,49.66,49.88,48.78,49.43,17604,30.1862292484159,30.3199580127061,29.6513141912551,30.0464219039307,28960.710289639,0.0,1.0
2016-05-05,48.13,49.84,48.1,49.43,36081,29.2562064785795,30.2956436919261,29.2379707379945,30.0464219039307,59357.6112224758,0.0,1.0
2016-05-06,48.51,48.6499,47.96,48.1,15880,29.4871925259898,29.572231862918,29.1528706152643,29.2379707379945,26124.5216655003,0.0,1.0
2016-05-09,48.8,49.47,48.4,48.51,24393,29.6634713516451,30.0707362247107,29.4203281438447,29.4871925259898,40129.4368379439,0.0,1.0
2016-05-10,49.32,49.44,48.79,48.79,13150,29.9795575217856,30.0525004841257,29.6573927714501,29.6573927714501,21633.3413036101,0.0,1.0
2016-05-11,47.84,49.7,47.66,49.33,21641,29.0799276529242,30.2105435691959,28.9705132094141,29.9856361019806,35602.0638137967,0.0,1.0
2016-05-12,47.39,48.71,47.06,47.91,23313,28.8063915441488,29.60876412989,28.6057983977135,29.1224777142893,38352.706145328,0.0,1.0
2016-05-13,47.56,48.26,47.24,47.77,24476,28.909727407464,29.3352280211146,28.7152128412237,29.0373775915592,40265.9818819134,0.0,1.0
2016-05-16,48.48,48.73,47.585,48.42,22334,29.4689567854048,29.62092129028,28.9249238579515,29.4324853042348,36742.1326748919,0.0,1.0
2016-05-17,46.62,48.61,46.31,47.99,36991,28.3383408691331,29.5479783279399,28.1499048830878,29.1711063558494,60854.6713431059,0.0,1.0
2016-05-18,47.66,48.03,46.72,47.0,21192,28.9705132094141,29.1954206766294,28.3991266710832,28.5693269165434,34863.4044795517,0.0,1.0
2016-05-19,46.43,47.43,46.06,46.87,19633,28.2228478454279,28.8307058649288,27.9979403782126,28.4903053740083,32298.6608223405,0.0,1.0
2016-05-20,47.51,47.79,46.69,46.69,20838,28.8793345064889,29.0495347519492,28.3808909304982,28.3808909304982,34281.0316414166,0.0,1.0
2016-05-23,47.57,47.62,46.9,46.9,20443,28.915805987659,28.946198888634,28.5085411145934,28.5085411145934,33631.2088418024,0.0,1.0
2016-05-24,49.45,49.805,47.9,48.63,34769,30.0585790643207,30.2743686612435,29.1163991340943,29.56013548833,57199.2124551499,0.0,1.0
2016-05-25,48.59,50.24,48.4318,49.4,13932,29.5358211675499,30.5387868997264,29.4396580288649,30.0281861633457,22919.825934745,0.0,1.0
2016-05-26,47.48,48.76,47.43,48.5,11150,28.8610987659039,29.6391570308651,28.8307058649288,29.4811139457948,18343.0992802474,0.0,1.0
2016-05-27,48.35,48.59,47.55,47.63,28707,29.3899352428697,29.5358211675499,28.903648827269,28.952277468829,47226.4888823373,0.0,1.0
2016-05-31,48.05,48.56,47.66,48.56,50095,29.2075778370194,29.5175854269649,28.9705132094141,29.5175854269649,82412.3370801787,0.0,1.0
2016-06-01,48.62,48.76,47.51,47.61,25945,29.6877856724251,29.7732708635839,29.0100102282377,29.0710710790654,42490.4003929019,0.22,1.0
2016-06-02,48.86,48.99,47.67,47.67,17174,29.8343317144116,29.9137108204876,29.107707589562,29.107707589562,28126.0411003159,0.0,1.0
2016-06-03,48.92,48.94,48.19,48.72,18731,29.8709682249082,29.8831803950738,29.4252240138661,29.7488465232528,30675.9564370571,0.0,1.0
2016-06-06,49.54,49.73,48.42,48.96,27736,30.2495455000399,30.3655611166126,29.5656639707698,29.8953925652393,45423.5399999047,0.0,1.0
2016-06-07,49.17,49.68,48.8801,49.0,16020,30.0236203519775,30.3350306911987,29.846604945428,29.9198169055704,26236.1231179143,0.0,1.0
2016-06-08,50.31,50.32,48.88,49.39,19773,30.7197140514132,30.725820136496,29.8465438845772,30.1579542237984,32382.4508371111,0.0,1.0
2016-06-09,49.82,50.6,49.48,49.86,27361,30.4205158823575,30.8967905188135,30.2129089895433,30.4449402226886,44809.398541152,0.0,1.0
2016-06-10,50.98,52.76,49.15,49.55,67062,31.1288217519587,32.2157048966917,30.0114081818119,30.2556515851227,109828.145351659,0.0,1.0
2016-06-13,50.83,51.5,49.945,50.97,38705,31.0372304757172,31.4463381762628,30.4968419458921,31.122715666876,63387.5870960596,0.0,1.0
2016-06-14,50.4,51.73,50.06,50.86,26605,30.7746688171581,31.5867781331664,30.5670619243439,31.0555487309655,43571.2893603066,0.0,1.0
2016-06-15,49.76,50.81,49.645,50.81,21052,30.3838793718609,31.0250183055517,30.313659393409,31.0250183055517,34477.0826390969,0.0,1.0
2016-06-16,50.24,50.47,49.48,49.48,15512,30.6769714558338,30.8174114127375,30.2129089895433,30.2129089895433,25404.1661551241,0.0,1.0
2016-06-17,49.89,50.41,49.28,50.41,42381,30.4632584779369,30.7807749022409,30.0907872878879,30.7807749022409,69407.8111023925,0.0,1.0
2016-06-20,50.97,51.25,50.53,50.53,20021,31.122715666876,31.2936860491935,30.8540479232341,30.8540479232341,32788.6030551662,0.0,1.0
2016-06-21,51.0,51.38,50.15,50.94,16995,31.1410339221243,31.3730651552695,30.6220166900889,31.1043974116277,27832.8909106713,0.0,1.0
2016-06-22,49.93,51.18,49.83,50.99,14938,30.4876828182679,31.2509434536141,30.4266219674403,31.1349278370415,24464.1202955933,0.0,1.0
2016-06-23,50.68,51.03,50.25,50.56,20183,30.9456391994757,31.1593521773726,30.6830775409166,30.8723661784824,33053.9121653474,0.0,1.0
2016-06-24,51.67,51.68,48.51,48.76,137067,31.5501416226698,31.5562477077526,29.6206187365147,29.7732708635839,224476.072871609,0.0,1.0
2016-06-27,50.32,51.4,50.11,51.12,65596,30.725820136496,31.3852773254351,30.5975923497578,31.2143069431175,107427.261675575,0.0,1.0
2016-06-28,49.94,51.06,49.24,50.81,44554,30.4937889033507,31.1776704326209,30.0663629475569,31.0250183055517,72966.5561420447,0.0,1.0
2016-06-29,50.33,50.83,50.06,50.46,21245,30.7319262215787,31.0372304757172,30.5670619243439,30.8113053276547,34793.160776535,0.0,1.0
2016-06-30,51.7,51.72,50.3,50.73,24458,31.5684598779181,31.5806720480837,30.7136079663304,30.9761696248895,40055.124795128,0.0,1.0
2016-07-01,51.39,51.65,50.4732,50.4732,19817,31.3791712403523,31.5379294525043,30.819365359964,30.819365359964,32454.5101016048,0.0,1.0
2016-07-05,51.61,51.9,50.29,50.87,22160,31.5135051121732,31.6905815795735,30.7075018812476,31.0616548160483,36291.6659358915,0.0,1.0
2016-07-06,50.92,51.34,49.545,51.16,58699,31.0921852414621,31.3486408149384,30.2525985425813,31.2387312834486,96131.9719661958,0.0,1.0
2016-07-07,50.82,51.11,50.38,50.79,10595,31.0311243906344,31.2082008580347,30.7624566469926,31.0128061353861,17351.543347959,0.0,1.0
2016-07-08,52.05,52.22,51.29,51.29,22222,31.7821728558151,31.8859763022222,31.3181103895246,31.3181103895246,36393.2039904053,0.0,1.0
2016-07-11,52.55,52.63,51.22,51.335,23615,32.0874771099535,32.1363257906157,31.2753677939452,31.3455877723971,38674.534795852,0.0,1.0
2016-07-12,53.6,53.8,52.06,52.59,25524,32.7286160436443,32.8507377452997,31.7882789408978,32.1119014502846,41800.9242485423,0.0,1.0
2016-07-13,54.18,54.31,53.0,53.58,27829,33.082768978445,33.162148084521,32.3622509386782,32.7164038734788,45575.8470816753,0.0,1.0
2016-07-14,53.48,54.59,53.33,54.59,19352,32.6553430226511,33.3331184668385,32.5637517464096,33.3331184668385,31692.9746927515,0.0,1.0
2016-07-15,53.4,53.96,52.5201,53.96,17602,32.6064943419889,32.948435106624,32.0692199155561,32.948435106624,28826.9812185724,0.0,1.0
2016-07-18,54.14,54.45,53.12,53.12,15208,33.0583446381139,33.2476332756797,32.4355239596714,32.4355239596714,24906.3021458952,0.0,1.0
2016-07-19,54.28,54.62,53.86,54.12,21056,33.1438298292727,33.3514367220868,32.8873742557963,33.0461324679484,34483.6334813236,0.0,1.0
2016-07-20,54.15,54.639,53.3301,54.27,13380,33.0644507231967,33.3630382837441,32.5638128072604,33.1377237441899,21912.5672482955,0.0,1.0
2016-07-21,53.2,54.15,53.0,53.82,17430,32.4843726403336,33.0644507231967,32.3622509386782,32.8629499154653,28545.2950028244,0.0,1.0
2016-07-22,54.13,54.24,53.41,53.41,28316,33.0522385530311,33.1194054889416,32.6126004270717,32.6126004270717,46373.4121227755,0.0,1.0
2016-07-25,52.43,53.99,52.11,53.65,34119,32.0142040889603,32.9667533618723,31.8188093663117,32.7591464690582,55877.0464831536,0.0,1.0
2016-07-26,52.9,53.02,50.81,52.4,12692,32.3011900878505,32.3744631088437,31.0250183055517,31.995885833712,20785.8223853039,0.0,1.0
2016-07-27,53.0,53.5,52.57,52.65,10178,32.3622509386782,32.6675551928166,32.0996892801191,32.1485379607812,16668.618045826,0.0,1.0
2016-07-28,52.82,53.07,50.71,53.07,16991,32.2523414071883,32.4049935342576,30.963957454724,32.4049935342576,27826.3400684446,0.0,1.0
2016-07-29,51.97,53.0,51.9,53.0,18129,31.7333241751529,32.3622509386782,31.6905815795735,32.3622509386782,29690.0546819394,0.0,1.0
2016-08-01,51.81,52.5,51.47,52.4,23791,31.6356268138286,32.0569466845397,31.4280199210144,31.995885833712,38962.7718538265,0.0,1.0
2016-08-02,51.07,52.14,50.88,52.14,12404,31.1837765177037,31.83712762156,31.067760901131,31.83712762156,20314.1617449819,0.0,1.0
2016-08-03,51.44,51.52,50.82,51.079,10503,31.4097016657661,31.4585503464283,31.0311243906344,31.1892719942782,17200.873976745,0.0,1.0
2016-08-04,51.98,52.59,51.32,51.65,8987,31.7394302602357,32.1119014502846,31.3364286447729,31.5379294525043,14718.1047728275,0.0,1.0
2016-08-05,53.09,53.24,51.81,52.04,16714,32.4172057044231,32.5087969806646,31.6356268138286,31.7760667707323,27372.694244246,0.0,1.0
2016-08-08,53.68,53.86,52.9,53.29,14573,32.7774647243065,32.8873742557963,32.3011900878505,32.5393274060785,23866.3559424074,0.0,1.0
2016-08-09,53.52,53.9,53.38,53.39,11508,32.6797673629822,32.9117985961274,32.5942821718234,32.6003882569062,18846.7730862021,0.0,1.0
2016-08-10,52.82,53.02,52.64,53.0,11471,32.2523414071883,32.3744631088437,32.1424318756985,32.3622509386782,18786.1777956052,0.0,1.0
2016-08-11,52.8,53.2348,52.56,52.97,13382,32.2401292370228,32.5056218164216,32.0935831950363,32.3439326834299,21915.8426694088,0.0,1.0
2016-08-12,52.78,53.7,52.42,52.42,9323,32.2279170668572,32.789676894472,32.0080980038775,32.0080980038775,15268.3755198699,0.0,1.0
2016-08-15,53.37,53.65,52.09,52.67,12613,32.5881760867406,32.7591464690582,31.8065971961462,32.1607501309468,20656.4432513267,0.0,1.0
2016-08-16,53.62,53.79,52.57,52.92,21166,32.7408282138099,32.844631660217,32.0996892801191,32.313402258016,34663.7816425577,0.0,1.0
2016-08-17,53.12,53.64,53.0276,53.64,13152,32.4355239596714,32.7530403839754,32.3791037335066,32.7530403839754,21539.1692413739,0.0,1.0
2016-08-18,54.47,54.57,53.13,53.35,22076,33.2598454458453,33.320906296673,32.4416300447542,32.5759639165751,36154.0982491309,0.0,1.0
2016-08-19,54.94,54.95,52.74,54.55,26860,33.5468314447354,33.5529375298182,32.2034927265262,33.3086941265074,43988.9055522585,0.0,1.0
2016-08-22,54.81,54.9,54.495,54.63,18558,33.4674523386594,33.5224071044044,33.2751106585522,33.3575428071696,30392.6325107525,0.0,1.0
2016-08-23,56.89,56.93,54.95,54.95,27238,34.7375180358755,34.7619423762066,33.5529375298182,33.5529375298182,44607.9601426811,0.0,1.0
2016-08-24,57.37,57.47,56.44,56.68,20728,35.0306101198484,35.0916709706761,34.4627442071509,34.6092902491373,33946.4644187347,0.0,1.0
2016-08-25,58.39,58.49,55.23,57.0,28903,35.6534307982909,35.7144916491186,33.7239079121358,34.804684971786,47334.748219543,0.0,1.0
2016-08-26,57.11,58.6285,56.83,58.62,58490,34.8718519076964,35.799060927515,34.7008815253789,35.7938707551946,95789.6904598509,0.0,1.0
2016-08-29,57.73,58.35,56.72,57.1,24644,35.2504291828281,35.6290064579598,34.6337145894684,34.8657458226137,40359.7389586693,0.0,1.0
2016-08-30,57.65,57.89,56.948,57.06,25353,35.201580502166,35.3481265441524,34.7729333293556,34.8413214822826,41520.8757433509,0.0,1.0
2016-08-31,57.25,58.64,57.24,57.64,40321,35.0916709706761,35.9436783531956,35.0855414211616,35.3307234017427,65781.3431548747,0.22,1.0
2016-09-01,57.03,57.74,56.6801,57.71,17199,34.9568208813565,35.392018896888,34.7423479438431,35.3736302483444,28059.1582778376,0.0,1.0
2016-09-02,57.93,57.96,57.13,57.13,8233,35.5084803376641,35.5268689862077,35.0181163765018,35.0181163765018,13431.6559161252,0.0,1.0
2016-09-06,56.78,57.89,56.6,57.88,28385,34.8035821434933,35.483962139606,34.6932502522318,35.4778325900914,46308.4602428292,0.0,1.0
2016-09-07,56.89,57.35,56.63,56.76,18018,34.8710071881531,35.1529664658214,34.7116389007754,34.7913230444642,29395.3086720203,0.0,1.0
2016-09-08,56.92,57.08,56.73,57.06,27051,34.8893958366967,34.9874686289291,34.7729343959206,34.9752095299001,44132.1175983362,0.0,1.0
2016-09-09,56.11,56.68,56.08,56.17,17494,34.3929023260199,34.742286648348,34.3745136774763,34.429679623107,28540.4334503454,0.0,1.0
2016-09-12,56.56,56.65,54.89,56.15,18276,34.6687320541737,34.7238979998044,33.6450972852474,34.417420524078,29816.2205178068,0.0,1.0
2016-09-13,55.17,56.09,54.9,55.91,16165,33.8167246716542,34.3806432269908,33.6512268347619,34.2703113357293,26372.2480121661,0.0,1.0
2016-09-14,53.78,55.2425,53.65,54.77,20111,32.9647172891347,33.8611639056345,32.8850331454458,33.571542691073,32809.9152349318,0.0,1.0
2016-09-15,53.85,54.3499,53.71,54.13,16224,33.0076241357364,33.3140403159677,32.921810442533,33.1792515221432,26468.5030466677,0.0,1.0
2016-09-16,53.08,55.51,52.82,54.08,58221,32.5356488231177,34.0251293551482,32.37628053574,33.1486037745706,94984.1417578919,0.0,1.0
2016-09-19,53.1,53.35,52.75,53.05,19425,32.5479079221468,32.70114666001,32.3333736891383,32.5172601745741,31690.7465286932,0.0,1.0
2016-09-20,53.15,53.6241,52.81,53.09,37824,32.5785556697194,32.8691576122032,32.3701509862254,32.5417783726322,61707.6343218169,0.0,1.0
2016-09-21,54.01,54.08,52.9,53.41,28768,33.1056969279689,33.1486037745706,32.4253169318562,32.7379239570972,46933.302246458,0.0,1.0
2016-09-22,55.28,55.52,54.0,54.0,21841,33.884149716314,34.0312589046627,33.0995673784543,33.0995673784543,35632.3086194692,0.0,1.0
2016-09-23,54.71,55.11,54.44,54.84,27284,33.5347653939859,33.779947374567,33.3692675570936,33.6144495376747,44512.2434125542,0.0,1.0
2016-09-26,54.25,54.59,54.16,54.16,38971,33.2528061163176,33.4612107998115,33.1976401706868,33.1976401706868,63578.8974501777,0.0,1.0
2016-09-27,55.0,55.48,54.25,54.25,32389,33.7125223299072,34.0067407066046,33.2528061163176,33.2528061163176,52840.7510588337,0.0,1.0
2016-09-28,55.5,55.66,54.72,55.31,24223,34.0189998056336,34.1170725978661,33.5408949435004,33.9025383648576,39518.4017073121,0.0,1.0
2016-09-29,55.55,55.97,55.17,55.405,28358,34.0496475532063,34.3070886328165,33.8167246716542,33.9607690852456,46264.4113287352,0.0,1.0
2016-09-30,56.65,56.9,55.36,55.55,22697,34.7238979998044,34.8771367376676,33.9331861124302,34.0496475532063,37028.8223403733,0.0,1.0
2016-10-03,54.43,56.53,54.155,56.53,17210,33.3631380075791,34.6503434056301,33.1945753959295,34.6503434056301,28077.1041317277,0.0,1.0
2016-10-04,54.42,55.1,54.09,54.36,20641,33.3570084580645,33.7738178250525,33.1547333240851,33.3202311609774,33674.5791041832,0.0,1.0
2016-10-05,55.4,55.67,54.45,54.47,21392,33.9577043104883,34.1232021473806,33.3753971066081,33.3876562056372,34899.7914924997,0.0,1.0
2016-10-06,55.13,55.59,54.3754,55.22,14483,33.7922064735961,34.0741657512644,33.3296706672297,33.8473724192268,23628.1638082401,0.0,1.0
2016-10-07,54.71,55.6333,54.59,55.35,21232,33.5347653939859,34.1007067006623,33.4612107998115,33.9270565629157,34638.7608904615,0.0,1.0
2016-10-10,55.37,55.48,54.61,55.09,19021,33.9393156619448,34.0067407066046,33.4734698988406,33.767688275538,31031.6442585469,0.0,1.0
2016-10-11,54.24,55.21,54.21,54.92,14394,33.246676566803,33.8412428697123,33.2282879182594,33.663485933791,23482.9655358564,0.0,1.0
2016-10-12,54.67,55.0,54.11,54.11,17090,33.5102471959278,33.7125223299072,33.1669924231142,33.1669924231142,27881.3311801991,0.0,1.0
2016-10-13,53.95,54.45,53.76,54.328,9659,33.0689196308817,33.3753971066081,32.9524581901057,33.3006166025309,15758.0911567901,0.0,1.0
2016-10-14,54.29,54.81,53.62,54.36,17056,33.2773243143757,33.5960608891312,32.8666444969023,33.3202311609774,27825.862177266,0.0,1.0
2016-10-17,54.12,54.6,53.6,53.6,8581,33.1731219726287,33.4673403493261,32.8543853978732,32.8543853978732,13999.3974755581,0.0,1.0
2016-10-18,53.89,54.6695,53.8,54.44,16814,33.0321423337945,33.509940718452,32.9769763881638,33.3692675570936,27431.0533916833,0.0,1.0
2016-10-19,54.47,54.87,54.09,54.09,10234,33.3876562056372,33.6328381862183,33.1547333240851,33.1547333240851,16696.1698828647,0.0,1.0
2016-10-20,54.75,55.0,53.7733,55.0,27823,33.559283592044,33.7125223299072,32.96061049096,33.7125223299072,45391.5902531702,0.0,1.0
2016-10-21,54.85,55.73,54.01,54.11,14562,33.6205790871893,34.1599794444678,33.1056969279689,33.1669924231142,23757.0476679964,0.0,1.0
2016-10-24,56.0,56.42,55.4226,55.44,18663,34.3254772813601,34.5829183609703,33.9715570923912,33.9822225085465,30447.5882864865,0.0,1.0
2016-10-25,55.95,56.15,55.51,56.005,12874,34.2948295337874,34.417420524078,34.0251293551482,34.3285420561173,21003.1748164941,0.0,1.0
2016-10-26,54.35,55.96,54.1254,55.96,29152,33.3141016114628,34.3009590833019,33.1764319293665,34.3009590833019,47559.7756913496,0.0,1.0
2016-10-27,53.66,54.67,52.69,54.67,13746,32.8911626949604,33.5102471959278,32.2965963920511,33.5102471959278,22425.7915976019,0.0,1.0
2016-10-28,54.22,54.7299,53.5501,54.4,15426,33.234417467774,33.5469631975198,32.8237989457957,33.3447493590355,25166.6129190024,0.0,1.0
2016-10-31,53.86,54.23,53.71,54.17,14478,33.0137536852509,33.2405470172885,32.921810442533,33.2037697202013,23620.0066019265,0.0,1.0
2016-11-01,53.47,53.96,53.41,53.96,14964,32.7747012541843,33.0750491803962,32.7379239570972,33.0750491803962,24412.8870556173,0.0,1.0
2016-11-02,53.55,53.72,53.355,53.68,16185,32.8237376503006,32.9279399920475,32.7042114347672,32.9034217939894,26404.8768374208,0.0,1.0
2016-11-03,53.82,53.93,53.6,53.84,8882,32.9892354871928,33.0566605318526,32.8543853978732,33.0014945862219,14490.4612956424,0.0,1.0
2016-11-04,54.07,54.71,53.13,53.5,14656,33.142474225056,33.5347653939859,32.5662965706904,32.7930899027279,23910.4031466939,0.0,1.0
2016-11-07,54.93,55.52,53.72,54.25,24312,33.6696154833055,34.0312589046627,32.9279399920475,33.2528061163176,39663.5999796958,0.0,1.0
2016-11-08,55.58,55.85,54.82,54.87,11141,34.0680362017499,34.2335340386421,33.6021904386457,33.6328381862183,18175.8871081684,0.0,1.0
2016-11-09,57.5,57.5,55.2175,55.43,30418,35.2449097085393,35.2449097085393,33.8458400318482,33.9760929590319,49625.1803299764,0.0,1.0
2016-11-10,58.91,58.99,56.6,57.95,22113,36.1091761900879,36.1582125862041,34.6932502522318,35.5207394366931,36076.060642934,0.0,1.0
2016-11-11,62.95,63.13,58.1,58.8,56950,38.5855141939574,38.6958460852189,35.6126826794111,36.0417511454281,92910.5799129514,0.0,1.0
2016-11-14,64.52,65.48,59.76,62.95,43484,39.5478534677384,40.1362902211332,36.6301878988228,38.5855141939574,70941.5918689162,0.0,1.0
2016-11-15,65.5,65.7,64.02,64.85,40573,40.1485493201622,40.2711403104528,39.241375992012,39.7501286017178,66192.4663530847,0.0,1.0
2016-11-16,67.3,67.5,64.61,65.5,56035,41.2518682327773,41.3744592230679,39.6030194133692,40.1485493201622,91417.8111575458,0.0,1.0
2016-11-17,68.81,69.0799,67.0,67.3,58873,42.1774302094712,42.3428667508683,41.0679817473415,41.2518682327773,96047.8414611972,0.0,1.0
2016-11-18,70.35,70.78,67.75,68.83,30773,43.1213808347086,43.3849514638333,41.5276979609311,42.1896893085002,50204.3419782485,0.0,1.0
2016-11-21,72.21,72.27,69.54,70.35,21249,44.2614770444109,44.2982543414981,42.6248873240318,43.1213808347086,34666.4953919281,0.0,1.0
2016-11-22,71.75,72.45,70.386,72.45,89413,43.9795177667426,44.4085862327596,43.1434472129609,44.4085862327596,145872.057625228,0.0,1.0
2016-11-23,71.67,71.85,71.12,71.75,75694,43.9304813706263,44.0408132618879,43.5933561473273,43.9795177667426,123490.31494172,0.0,1.0
2016-11-25,70.69,72.0,69.24,71.81,19621,43.3297855182025,44.1327565046058,42.4410008385959,44.0162950638297,32010.50901619,0.0,1.0
2016-11-28,70.97,71.69,69.5691,70.61,52851,43.5014129046093,43.9427404696554,42.642724313119,43.2807491220863,86223.3021769868,0.0,1.0
2016-11-29,70.65,71.21,69.97,71.21,22331,43.3052673201444,43.648522092958,42.8884579531565,43.648522092958,36431.714838211,0.0,1.0
2016-11-30,70.0,71.46,69.736,70.61,24968,42.9068466017001,43.8017608308212,42.7450264945165,43.2807491220863,40733.8254480521,0.0,1.0
2016-12-01,70.07,70.64,69.54,69.77,25030,43.0907330871359,43.4412642396929,42.7648006119514,42.9062430068428,40701.3753155104,0.23,1.0
2016-12-02,68.82,70.6,68.82,69.73,14173,42.3220244192478,43.4166655623205,42.3220244192478,42.8816443294704,23046.7675727818,0.0,1.0
2016-12-05,69.33,70.445,69.0249,69.42,31313,42.6356575557462,43.3213456875024,42.448031144088,42.6910045798341,50918.1847884369,0.0,1.0
2016-12-06,71.36,71.36,69.27,69.67,34665,43.8840404323965,43.8840404323965,42.5987595396875,42.8447463134117,56368.8843512651,0.0,1.0
2016-12-07,71.33,71.66,71.04,71.04,30573,43.8655914243671,44.0685305126896,43.6872510134171,43.6872510134171,49714.868059173,0.0,1.0
2016-12-08,71.33,73.11,70.09,70.09,55887,43.8655914243671,44.9602325674398,43.1030324258221,43.1030324258221,90878.0568221306,0.0,1.0
2016-12-09,72.0,72.4899,70.9601,71.27,40168,44.2776192703552,44.5788915714739,43.6381151553657,43.8286934083085,65317.3329473999,0.0,1.0
2016-12-12,71.74,72.2125,71.36,72.11,31951,44.1177278674344,44.4082997438962,43.8840404323965,44.3452656331293,51955.6389415051,0.0,1.0
2016-12-13,72.2,73.1,71.36,71.88,13865,44.4006126572173,44.9540828980967,43.8840404323965,44.2038232382379,22545.9276368179,0.0,1.0
2016-12-14,72.89,73.22,71.0426,72.06,28571,44.8249398418915,45.027878930214,43.6888499274463,44.3145172864138,46459.4084754074,0.0,1.0
2016-12-15,74.13,74.2781,72.285,72.77,40779,45.5874988404365,45.6785754434079,44.4528848466337,44.7511438097742,66310.8823008868,0.0,1.0
2016-12-16,72.9,74.74,71.93,74.49,86000,44.8310895112346,45.9626286703659,44.2345715849534,45.8088869367883,139844.917184734,0.0,1.0
2016-12-19,72.76,73.24,72.02,72.6,34411,44.7449941404311,45.0401782689002,44.2899186090414,44.6465994309415,55955.8540144638,0.0,1.0
2016-12-20,73.85,74.135,71.445,73.23,22305,45.4153080988296,45.5905736751081,43.9363126218128,45.0340285995571,36270.2427651801,0.0,1.0
2016-12-21,73.97,74.65,73.58,73.58,26945,45.4891041309468,45.907281646278,45.2492670265657,45.2492670265657,43815.363878403,0.0,1.0
2016-12-22,73.57,74.55,73.13,74.55,24150,45.2431173572226,45.8457849528469,44.972531906126,45.8457849528469,39270.4040698992,0.0,1.0
2016-12-23,73.55,73.99,73.31,73.98,9949,45.2308180185364,45.501403469633,45.0832259543019,45.4952538002899,16178.1055938479,0.0,1.0
2016-12-27,74.44,74.83,73.38,74.104,30231,45.7781385900728,46.0179756944539,45.1262736397036,45.5715097001444,49158.7405978103,0.0,1.0
2016-12-28,74.21,74.61,73.38,73.935,16304,45.6366961951813,45.8826829689055,45.1262736397036,45.467580288246,26511.9945323245,0.0,1.0
2016-12-29,73.46,74.635,73.25,74.4,17655,45.1754709944485,45.8980571422633,45.0463279382433,45.7535399127003,28708.8606150753,0.0,1.0
2016-12-30,73.57,73.79,72.6747,73.36,14037,45.2431173572226,45.3784100827709,44.6925374609345,45.1139743010174,22825.6174711874,0.0,1.0
2017-01-03,73.12,73.96,72.45,73.96,27885,44.9663822367829,45.4829544616037,44.5543543907949,45.4829544616037,45343.9013453059,0.0,1.0
2017-01-04,73.85,74.44,73.51,73.55,26878,45.4153080988296,45.7781385900728,45.206219341164,45.2308180185364,43706.4149312939,0.0,1.0
2017-01-05,73.22,74.67,73.0094,73.81,16912,45.027878930214,45.9195809849642,44.8983668938482,45.3907094214572,27500.6655747467,0.0,1.0
2017-01-06,71.95,73.41,71.47,73.41,35506,44.2468709236396,45.144722647733,43.9516867951706,45.144722647733,57736.4375530369,0.0,1.0
2017-01-09,70.39,72.55,70.32,71.71,31042,43.2875225061153,44.6158510842259,43.2444748207135,44.0992788594051,50477.5106889362,0.0,1.0
2017-01-10,70.34,71.1363,69.86,70.175,31000,43.2567741593998,43.7464723291912,42.9615900309307,43.1553046152385,50409.214334032,0.0,1.0
2017-01-11,70.2,70.42,69.61,70.18,24598,43.1706787885963,43.3059715141446,42.8078482973531,43.1583794499101,39998.8985222103,0.0,1.0
2017-01-12,68.42,70.46,67.79,70.38,26848,42.0760376455236,43.330570191517,41.688608476908,43.2813728367722,43657.6318206481,0.0,1.0
2017-01-13,68.9,69.16,68.03,68.65,22699,42.3712217739927,42.5311131769134,41.8362005411425,42.217480040415,36910.9276183288,0.0,1.0
2017-01-17,66.57,68.41,66.38,68.41,62888,40.9383488170492,42.0698879761805,40.8215050995302,42.0698879761805,102262.408743181,0.0,1.0
2017-01-18,66.45,66.97,65.81,66.97,36074,40.864552784932,41.1843355907734,40.4709739469732,41.1843355907734,58660.0644479313,0.0,1.0
2017-01-19,65.84,67.07,65.77,66.28,25748,40.4894229550026,41.2458322842045,40.4463752696008,40.7600084060992,41868.917763634,0.0,1.0
2017-01-20,65.89,67.96,65.51,65.62,45686,40.5201713017181,41.7931528557408,40.2864838666801,40.3541302294543,74290.1730988576,0.0,1.0
2017-01-23,65.84,66.0396,65.59,65.66,26634,40.4894229550026,40.6121703550909,40.3356812214249,40.3787289068267,43309.6456313744,0.0,1.0
2017-01-24,66.65,66.87,65.61,65.7,43403,40.9875461717941,41.1228388973424,40.3479805601111,40.4033275841991,70577.7783787093,0.0,1.0
2017-01-25,67.44,67.93,66.82,66.985,55563,41.4733700498993,41.7747038477115,41.0920905506268,41.1935600947881,90351.1992271556,0.0,1.0
2017-01-26,67.5,67.9,66.75,67.44,15494,41.510268065958,41.7562548396822,41.0490428652251,41.4733700498993,25194.8505448868,0.0,1.0
2017-01-27,67.21,67.77,66.65,67.2581,17011,41.3319276550079,41.6763091382218,40.9875461717941,41.3615075645483,27661.649839878,0.0,1.0
2017-01-30,65.75,66.51,65.2,65.2,27908,40.4340759309146,40.9014508009906,40.0958441170438,40.0958441170438,45381.3017301344,0.0,1.0
2017-01-31,65.77,65.89,65.01,65.7,22554,40.4463752696008,40.5201713017181,39.9790003995249,40.4033275841991,36675.1425835406,0.0,1.0
2017-02-01,65.35,66.04,65.21,66.0,14867,40.1880891571904,40.6124163418647,40.1019937863869,40.5878176644922,24175.2835323889,0.0,1.0
2017-02-02,65.12,66.32,64.14,64.52,15579,40.046646762299,40.7846070834716,39.4439791666747,39.6776666017127,25333.0693583834,0.0,1.0
2017-02-03,65.67,66.58,65.31,65.7,21123,40.3848785761698,40.9444984863923,40.163490479818,40.4033275841991,34348.1882057341,0.0,1.0
2017-02-06,64.34,66.1,64.01,64.97,19788,39.5669725535368,40.6493143579233,39.3640334652144,39.9544017221524,32177.3397819944,0.0,1.0
2017-02-07,63.24,64.62,62.641,64.61,28544,38.8905089257953,39.7391632951438,38.5221437321433,39.7330136258007,46415.5036758261,0.0,1.0
2017-02-08,63.59,64.22,62.565,62.85,26500,39.105747352804,39.4931765214196,38.4754062451357,38.6506718214142,43091.7477371564,0.0,1.0
2017-02-09,65.28,65.4,63.13,63.13,19285,40.1450414717887,40.2188375039059,38.8228625630211,38.8228625630211,31359.4096268325,0.0,1.0
2017-02-10,65.9,65.9,64.273,65.38,27170,40.5263209710612,40.5263209710612,39.525769768938,40.2065381652197,44181.2372082468,0.0,1.0
2017-02-13,66.12,66.7399,65.775,66.4,15000,40.6616136966095,41.0428316991886,40.4494501042724,40.8338044382164,24391.5553229187,0.0,1.0
2017-02-14,65.89,66.06,65.17,65.76,17924,40.5201713017181,40.6247156805509,40.0773951090145,40.4402256002577,29146.2825071997,0.0,1.0
2017-02-15,66.15,66.36,64.7718,65.63,10315,40.6800627046388,40.809205760844,39.8325152757721,40.3602798987974,16773.2595437271,0.0,1.0
2017-02-16,65.42,66.01,64.96,66.01,18540,40.2311368425922,40.5939673338353,39.9482520528093,40.5939673338353,30147.9623791275,0.0,1.0
2017-02-17,66.64,66.7,65.44,65.65,18824,40.9813965024509,41.0182945185096,40.2434361812784,40.3725792374836,30609.7758265748,0.0,1.0
2017-02-21,65.66,67.4015,65.26,66.84,17030,40.3787289068267,41.4496938229284,40.1327421331025,41.104389889313,27692.5458099537,0.0,1.0
2017-02-22,66.74,66.84,65.261,66.25,14537,41.042893195882,41.104389889313,40.1333571000368,40.7415593980699,23638.6693152846,0.0,1.0
2017-02-23,66.89,67.45,65.78,67.24,14490,41.1351382360286,41.4795197192424,40.4525249389439,41.3503766630372,23562.2424419395,0.0,1.0
2017-02-24,66.9,67.2246,65.945,65.945,8308,41.1412879053717,41.3409061722489,40.5539944831052,40.5539944831052,13509.6694415206,0.0,1.0
2017-02-27,66.64,67.31,66.44,66.89,16399,40.9813965024509,41.393424348439,40.8584031155888,41.1351382360286,26666.474382703,0.0,1.0
2017-02-28,65.17,66.77,64.83,66.44,22096,40.0773951090145,41.0613422039113,39.868306351349,40.8584031155888,35930.3870943475,0.0,1.0
2017-03-01,66.46,66.67,64.7,65.99,15582,41.0121448491665,41.1417348343956,39.9260573539132,40.7221101203204,25250.5623348555,0.23,1.0
2017-03-02,65.57,66.6,65.51,66.59,11194,40.4629301498623,41.0985381726525,40.4259044397968,41.092367220975,18139.8276714396,0.0,1.0
2017-03-03,65.16,65.41,64.511,65.4,14740,40.2099211310817,40.3641949230211,39.809426367207,40.3580239713435,23886.1050452939,0.0,1.0
2017-03-06,64.51,65.73,64.28,64.28,17325,39.8088092720393,40.5616653767035,39.666877383455,39.666877383455,28075.0861539835,0.0,1.0
2017-03-07,64.25,64.5,64.22,64.28,10986,39.6483645284223,39.8026383203617,39.6298516733896,39.666877383455,17802.7645880325,0.0,1.0
2017-03-08,63.51,64.5,63.51,64.5,20834,39.1917141042817,39.8026383203617,39.1917141042817,39.8026383203617,33761.4051908856,0.0,1.0
2017-03-09,62.64,63.9999,62.36,63.8,8406,38.6548413083327,39.4940290269661,38.4820546613605,39.3706717029314,13621.8859573094,0.0,1.0
2017-03-10,62.98,63.3,62.665,63.3,31282,38.8646536653702,39.0621241190526,38.6702686875266,39.0621241190526,50692.3431497208,0.0,1.0
2017-03-13,63.54,63.73,62.64,62.64,18321,39.2102269593144,39.3274750411884,38.6548413083327,38.6548413083327,29689.0997649139,0.0,1.0
2017-03-14,63.16,63.35,62.53,62.7,9779,38.9757307955666,39.0929788774405,38.5869608398793,38.6918670183981,15846.8264069151,0.0,1.0
2017-03-15,64.4,64.64,62.67,63.58,16343,39.7409288035859,39.8890316438478,38.6733541633654,39.2349107660247,26483.7594813595,0.0,1.0
2017-03-16,64.96,65.16,63.3,64.95,22584,40.0865020975302,40.2099211310817,39.0621241190526,40.0803311458526,36597.2724791667,0.0,1.0
2017-03-17,65.69,66.3,64.66,64.66,54002,40.5369815699932,40.9134096223253,39.9013735472029,39.9013735472029,87510.0030295767,0.0,1.0
2017-03-20,64.19,65.96,63.73,65.32,18049,39.6113388183569,40.7035972652877,39.3274750411884,40.3086563579229,29248.3249635352,0.0,1.0
2017-03-21,62.85,64.32,62.0601,64.32,34237,38.7844312935617,39.6915611901653,38.2969878205501,39.6915611901653,55480.9076279327,0.0,1.0
2017-03-22,62.62,63.2645,62.15,62.55,43623,38.6424994049775,39.0402172405972,38.3524646761315,38.5993027432345,70690.8792666795,0.0,1.0
2017-03-23,63.24,64.07,61.955,62.36,9574,39.0250984089872,39.5372873982259,38.2321311184187,38.4820546613605,15514.6248102879,0.0,1.0
2017-03-24,62.98,63.82,62.935,63.82,10406,38.8646536653702,39.3830136062866,38.8368843828211,39.3830136062866,16862.8771439165,0.0,1.0
2017-03-27,64.28,64.67,61.73,62.15,17828,39.666877383455,39.9075444988805,38.0932847056733,38.3524646761315,28890.1954374152,0.0,1.0
2017-03-28,63.89,64.77,63.06,63.88,15999,39.4262102680296,39.9692540156562,38.9140212787908,39.420039316352,25926.308997263,0.0,1.0
2017-03-29,65.09,65.86,63.11,63.59,22820,40.1667244693386,40.641887748512,38.9448760371787,39.2410817177023,36979.7094391864,0.0,1.0
2017-03-30,66.59,66.84,64.49,64.49,21489,41.092367220975,41.2466410129144,39.7964673686841,39.7964673686841,34822.8298044993,0.0,1.0
2017-03-31,66.1,66.69,64.96,65.4811,45850,40.7899905887738,41.1540767377507,40.0865020975302,40.4080703894486,74299.7229529664,0.0,1.0
2017-04-03,65.85,66.69,65.5,65.5,23610,40.6357167968344,41.1540767377507,40.4197334881192,40.4197334881192,38259.9009578961,0.0,1.0
2017-04-04,64.25,66.0,63.7,65.88,19449,39.6483645284223,40.728281071998,39.3089621861557,40.6542296518671,31517.0187941602,0.0,1.0
2017-04-05,63.35,64.77,63.18,64.16,21239,39.0929788774405,39.9692540156562,38.9880726989217,39.5928259633241,34417.7059061735,0.0,1.0
2017-04-06,64.38,64.65,62.945,63.18,19552,39.7285869002308,39.8952025955253,38.8430553344987,38.9880726989217,31683.9298402704,0.0,1.0
2017-04-07,63.97,65.32,63.31,63.31,14205,39.4755778814502,40.3086563579229,39.0682950707302,39.0682950707302,23019.1399028765,0.0,1.0
2017-04-10,63.23,65.5543,63.03,63.53,16552,39.0189274573096,40.4532417557285,38.8955084237581,39.2040560076369,26822.4430603599,0.0,1.0
2017-04-11,64.27,64.9618,63.17,63.17,9909,39.6607064317775,40.0876128688321,38.9819017472442,38.9819017472442,16057.4908340446,0.0,1.0
2017-04-12,63.24,64.44,62.6701,64.01,16116,39.0250984089872,39.7656126102962,38.6734158728822,39.5002616881605,26115.9069816795,0.0,1.0
2017-04-13,61.46,64.1139,61.46,63.0,17051,37.9266690103788,39.5643778760905,37.9266690103788,38.8769955687254,27631.0703614183,0.0,1.0
2017-04-17,64.85,64.85,61.82,62.863,26778,40.0186216290768,40.0186216290768,38.1488232707715,38.7924535307426,43393.6309974817,0.0,1.0
2017-04-18,64.28,64.9,63.3,64.5,13532,39.666877383455,40.0494763874647,39.0621241190526,39.8026383203617,21928.5463685833,0.0,1.0
2017-04-19,64.83,64.99,63.99,64.69,16510,40.0062797257217,40.1050149525629,39.4879197848053,39.9198864022356,26754.3822454411,0.0,1.0
2017-04-20,66.37,66.97,64.6984,64.82,28409,40.9566062840683,41.3268633847228,39.9250700016448,40.0001087740441,46036.6593101597,0.0,1.0
2017-04-21,66.03,67.7,65.65,66.56,22283,40.7467939270307,41.7773428571858,40.5122977632829,41.0738543659422,36109.5033055824,0.0,1.0
2017-04-24,66.17,67.53,65.67,67.53,29837,40.8331872505168,41.6724366786671,40.524639666638,41.6724366786671,48350.7270173972,0.0,1.0
2017-04-25,65.99,67.12,65.5318,67.12,32137,40.7221101203204,41.4194276598865,40.4393571144539,41.4194276598865,52077.8668819953,0.0,1.0
2017-04-26,67.35,68.36,66.06,66.06,28993,41.5613595484707,42.1846256679058,40.7653067820635,40.7653067820635,46983.028736649,0.0,1.0
2017-04-27,65.9,67.615,64.865,67.51,19269,40.6665715552223,41.7248897679264,40.0278780565932,41.6600947753119,31225.3295873655,0.0,1.0
2017-04-28,66.47,67.33,65.97,66.22,24713,41.0183158008441,41.5490176451155,40.7097682169653,40.8640420089047,40047.3075973099,0.0,1.0
2017-05-01,65.73,66.53,64.9796,66.53,11435,40.5616653767035,41.0553415109095,40.0985971628182,41.0553415109095,18530.3671094258,0.0,1.0
2017-05-02,65.86,66.2499,65.06,65.5,14116,40.641887748512,40.8824931544206,40.1482116143059,40.4197334881192,22874.9157950725,0.0,1.0
2017-05-03,65.33,65.33,64.57,65.33,13936,40.3148273096005,40.3148273096005,39.8458349821047,40.3148273096005,22583.2265882778,0.0,1.0
2017-05-04,65.34,65.73,65.11,65.5,8452,40.320998261278,40.5616653767035,40.1790663726938,40.4197334881192,13696.4287546014,0.0,1.0
2017-05-05,66.67,66.67,64.9,65.53,27928,41.1417348343956,41.1417348343956,40.0494763874647,40.438246343152,45257.2009297807,0.0,1.0
2017-05-08,66.45,66.8375,66.02,66.72,10442,41.0059738974889,41.245098274995,40.7406229753532,41.1725895927834,16921.2149852754,0.0,1.0
2017-05-09,65.39,66.47,65.02,66.13,16359,40.3518530196659,41.0183158008441,40.1235278075956,40.8085034438065,26509.6874108523,0.0,1.0
2017-05-10,64.95,65.7558,64.6425,65.33,13170,40.0803311458526,40.5775864320316,39.8905743817671,40.3148273096005,21341.9269638074,0.0,1.0
2017-05-11,62.89,64.82,62.7,64.82,18212,38.809115100272,40.0001087740441,38.6918670183981,40.0001087740441,29512.4657452438,0.0,1.0
2017-05-12,62.96,63.39,62.24,62.84,17513,38.8523117620151,39.1176626841508,38.4080032412296,38.7782603418842,28379.7393255246,0.0,1.0
2017-05-15,63.73,63.8236,62.96,62.96,11152,39.3274750411884,39.3852351488905,38.8523117620151,38.8523117620151,18071.7668565209,0.0,1.0
2017-05-16,63.11,64.12,62.89,64.12,10318,38.9448760371787,39.5681421566138,38.809115100272,39.5681421566138,16720.2735317057,0.0,1.0
2017-05-17,62.5,62.94,61.87,62.03,36493,38.5684479848466,38.8399698586599,38.1796780291593,38.2784132560006,59136.7456864254,0.0,1.0
2017-05-18,63.1,63.92,62.5506,62.66,35582,38.9387050855011,39.4447231230623,38.5996730003351,38.6671832116878,57660.4742009259,0.0,1.0
2017-05-19,62.46,63.599,62.3,63.0,20714,38.5437641781363,39.2466355742121,38.4450289512951,38.8769955687254,33566.9457196891,0.0,1.0
2017-05-22,62.96,62.99,62.29,62.7,11090,38.8523117620151,38.8708246170478,38.4388579996175,38.6918670183981,17971.296129736,0.0,1.0
2017-05-23,63.09,63.4,62.54,62.7987,7837,38.9325341338236,39.1238336358284,38.5931317915569,38.7527743114558,12699.8239647197,0.0,1.0
2017-05-24,62.04,63.84,61.78,63.33,17085,38.2845842076781,39.3953555096417,38.1241394640612,39.0806369740854,27686.1672115907,0.0,1.0
2017-05-25,62.27,62.71,61.83,61.83,7174,38.4265160962624,38.6980379700757,38.154994222449,38.154994222449,11625.4353863595,0.0,1.0
2017-05-26,61.99,62.19,61.59,61.59,11570,38.2537294492903,38.3771484828418,38.0068913821872,38.0068913821872,18749.1340145217,0.0,1.0
2017-05-30,61.73,62.1899,61.66,61.66,9411,38.0932847056733,38.377086773325,38.0500880439303,38.0500880439303,15250.4840285794,0.0,1.0
2017-05-31,61.24,61.51,60.92,61.51,10302,37.9328399620563,38.1000814184534,37.7346278655858,38.1000814184534,16631.8809936476,0.23,1.0
2017-06-01,62.24,62.83,60.55,60.55,21535,38.5522527635269,38.9177063163945,37.5054451290416,37.5054451290416,34766.7984079014,0.0,1.0
2017-06-02,63.61,64.69,62.7,62.89,26895,39.4008483015415,40.0698141271297,38.8371826522033,38.9548710844827,43420.155244045,0.0,1.0
2017-06-05,62.07,64.5802,61.95,64.38,10615,38.4469525872769,40.0018026015283,38.3726230511004,39.8777961586738,17137.1982865045,0.0,1.0
2017-06-06,62.1,63.17,59.825,61.48,18948,38.465534971321,39.1283066688945,37.0563708479755,38.0814990344093,30590.2621886657,0.0,1.0
2017-06-07,61.55,63.22,61.22,63.22,19133,38.1248579305122,39.159277308968,37.9204517060269,39.159277308968,30888.9321540923,0.0,1.0
2017-06-08,64.15,64.325,61.9,61.96,24592,39.7353312143356,39.843728454593,38.3416524110269,38.3788171791151,39702.1177825453,0.0,1.0
2017-06-09,66.12,66.13,62.82,62.82,26852,40.9555744332326,40.9617685612473,38.9115121883798,38.9115121883798,43350.7346574864,0.0,1.0
2017-06-12,67.01,67.47,65.445,66.15,37260,41.5068518265414,41.7917817152178,40.53747079224,40.9741568172767,60153.7454691622,0.0,1.0
2017-06-13,65.43,66.3875,64.89,65.9,27494,40.5281796002179,41.121267357626,40.1936966874238,40.8193036169091,44387.200159129,0.0,1.0
2017-06-14,66.49,66.5,64.2,64.52,23324,41.1847571697767,41.1909512977914,39.7663018544091,39.9645139508797,37655.0176951889,0.0,1.0
2017-06-15,66.38,66.65,65.91,65.91,21744,41.1166217616149,41.283863218012,40.8254977449238,40.8254977449238,35104.2147472212,0.0,1.0
2017-06-16,65.98,66.41,65.07,65.76,40913,40.8688566410267,41.1352041456591,40.3051909916885,40.7325858247032,66051.2664621533,0.0,1.0
2017-06-19,65.86,66.705,65.435,66.14,25663,40.7945271048503,41.3179309220929,40.5312766642253,40.967962689262,41431.1747175284,0.0,1.0
2017-06-20,65.52,66.175,65.0,65.87,29678,40.5839267523503,40.9896421373135,40.2618320955856,40.800721232865,47913.1201834083,0.0,1.0
2017-06-21,64.24,66.25,63.95,65.19,28819,39.791078366468,41.0360980974238,39.6114486540415,40.379520527865,46526.3228844816,0.0,1.0
2017-06-22,64.9,65.05,63.535,64.38,15084,40.1998908154385,40.2928027356591,39.3543923414312,39.8777961586738,24352.0959918637,0.0,1.0
2017-06-23,66.39,66.63,64.33,64.91,85479,41.1228158896296,41.2714749619826,39.8468255186003,40.2060849434532,138000.053917298,0.0,1.0
2017-06-26,65.19,66.43,65.06,66.28,29578,40.379520527865,41.1475924016885,40.2989968636738,41.0546804814679,47751.6769588534,0.0,1.0
2017-06-27,64.46,65.59,64.23,65.2,18935,39.9273491827915,40.6272856484532,39.7848842384533,40.3857146558797,30569.2745694736,0.0,1.0
2017-06-28,66.24,66.74,64.55,64.55,12855,41.0299039694091,41.3396103701443,39.9830963349238,39.9830963349238,20753.5265165346,0.0,1.0
2017-06-29,66.64,66.72,65.3,66.5,27508,41.2776690899973,41.3272221141149,40.4476559360267,41.1909512977914,44409.8022105666,0.0,1.0
2017-06-30,65.64,66.74,65.0801,66.68,20997,40.6582562885267,41.3396103701443,40.3114470609834,41.3024456020561,33898.233859796,0.0,1.0
2017-07-03,66.07,66.36,65.111,66.21,9335,40.9246037931591,41.1042335055855,40.3305869165488,41.0113215853649,15070.7250122015,0.0,1.0
2017-07-05,66.34,67.39,65.56,66.05,30156,41.0918452495561,41.7422286911002,40.6087032644091,40.9122155371297,48684.8187967809,0.0,1.0
2017-07-06,65.44,66.97,65.14,66.01,19157,40.5343737282326,41.4820753144826,40.3485498877915,40.8874390250708,30927.6785279855,0.0,1.0
2017-07-07,65.85,66.32,64.83,65.87,23526,40.7883329768355,41.0794569935267,40.1565319193356,40.800721232865,37981.1330087899,0.0,1.0
2017-07-10,65.24,65.84,64.69,65.84,26360,40.4104911679385,40.7821388488208,40.0698141271297,40.7821388488208,42556.4339926762,0.0,1.0
2017-07-11,65.43,66.735,65.23,65.23,12028,40.5281796002179,41.336513306137,40.4042970399238,40.4042970399238,19418.3910494655,0.0,1.0
2017-07-12,66.45,66.7925,65.21,65.53,14620,41.1599806577179,41.3721295422215,40.3919087838944,40.590120880365,23602.9994299289,0.0,1.0
2017-07-13,65.8,66.44,65.16,66.44,26369,40.757362336762,41.1537865297032,40.3609381438209,41.1537865297032,42570.9638828862,0.0,1.0
2017-07-14,65.59,66.99,65.23,65.6,28410,40.6272856484532,41.494463570512,40.4042970399238,40.6334797764679,45866.020096052,0.0,1.0
2017-07-17,65.61,66.2,65.001,65.58,52854,40.6396739044826,41.0051274573502,40.2624515083871,40.6210915204385,85329.201906256,0.0,1.0
2017-07-18,66.5,66.9,65.0,65.26,26904,41.1909512977914,41.4387164183796,40.2618320955856,40.4228794239679,43434.685134255,0.0,1.0
2017-07-19,67.67,67.67,66.38,66.38,22253,41.915664275512,41.915664275512,41.1166217616149,41.1166217616149,35925.9607602057,0.0,1.0
2017-07-20,67.59,67.85,66.07,67.11,20109,41.8661112513943,42.0271585797766,40.9246037931591,41.5687931066884,32464.6180257483,0.0,1.0
2017-07-21,66.4,68.9195,66.29,68.83,26529,41.1290100176444,42.6896205709494,41.0608746094826,42.6341831252178,42829.273042174,0.0,1.0
2017-07-24,65.53,67.15,65.5,66.64,86684,40.590120880365,41.5935696187473,40.5715384963209,41.2776690899973,139945.444773184,0.0,1.0
2017-07-25,66.65,67.44,65.515,65.88,29659,41.283863218012,41.7731993311737,40.5808296883429,40.8069153608797,47882.4459707429,0.0,1.0
2017-07-26,66.9,67.53,66.0,67.3,20978,41.4387164183796,41.8289464833061,40.8812448970561,41.6864815389678,33867.5596471306,0.0,1.0
2017-07-27,66.36,68.11,65.72,66.96,22682,41.1042335055855,42.188205908159,40.7078093126444,41.4758811864679,36618.5521935464,0.0,1.0
2017-07-28,66.11,66.37,65.511,66.37,6510,40.9493803052179,41.1104276336002,40.578352037137,41.1104276336002,10509.9539185251,0.0,1.0
2017-07-31,65.96,66.31,64.17,64.17,31392,40.8564683849973,41.073262865512,39.747719470365,39.747719470365,50680.2570522796,0.0,1.0
2017-08-01,64.33,66.2,63.96,65.45,29442,39.8468255186003,41.0051274573502,39.6176427820562,40.5405678562473,47532.1141734588,0.0,1.0
2017-08-02,63.47,64.3862,62.82,64.23,33951,39.3141305093356,39.881636518043,38.9115121883798,39.7848842384533,54811.58916864,0.0,1.0
2017-08-03,62.93,64.12,62.54,64.12,20038,38.9796475965416,39.7167488302915,38.738076603968,39.7167488302915,32349.9933363143,0.0,1.0
2017-08-04,62.74,63.16,62.1315,62.42,23252,38.8619591642622,39.1221125408798,38.4850464745673,38.6637470677916,37538.7785735093,0.0,1.0
2017-08-07,62.76,63.985,62.13,63.78,53506,38.8743474202916,39.633128102093,38.4841173553651,39.5061484777915,86381.811730354,0.0,1.0
2017-08-08,63.11,63.89,62.83,63.89,26742,39.0911419008062,39.5742838859533,38.9177063163945,39.5742838859533,43173.147110476,0.0,1.0
2017-08-09,62.46,63.38,62.05,62.97,31309,38.6885235798504,39.2583833572033,38.4345643312475,39.0044241086004,50546.2591758991,0.0,1.0
2017-08-10,61.9,62.34,61.21,62.09,23808,38.3416524110269,38.6141940436739,37.9142575780122,38.4593408433063,38436.4029020347,0.0,1.0
2017-08-11,60.92,62.275,60.81,62.1,20581,37.7346278655858,38.5739322115783,37.666492457424,38.465534971321,33226.6300456475,0.0,1.0
2017-08-14,61.82,61.93,60.7401,61.0,48390,38.2920993869092,38.360234795071,37.6231955026012,37.7841808897034,78122.3763621246,0.0,1.0
2017-08-15,60.55,61.79,60.46,61.63,20559,37.5054451290416,38.2735170028651,37.4496979769093,38.1744109546298,33191.1125362455,0.0,1.0
2017-08-16,59.85,61.175,59.46,61.07,29453,37.0718561680123,37.8925781299607,36.8302851754388,37.8275397858063,47549.8729281597,0.0,1.0
2017-08-17,59.11,61.07,59.0,59.45,47291,36.6134906949241,37.8275397858063,36.5453552867623,36.824091047424,76348.1153242658,0.0,1.0
2017-08-18,60.1,60.58,58.82,58.83,42665,37.2267093683799,37.5240275130858,36.4338609824976,36.4400551105123,68879.7517563555,0.0,1.0
2017-08-21,62.02,62.34,60.38,60.38,43414,38.4159819472034,38.6141940436739,37.4001449527917,37.4001449527917,70088.9615082717,0.0,1.0
2017-08-22,63.28,63.35,62.0512,62.56,32424,39.1964420770562,39.2398009731592,38.4353076266092,38.7504648599975,52346.3511296864,0.0,1.0
2017-08-23,61.29,63.28,61.18,62.69,26470,37.9638106021299,39.1964420770562,37.8956751939681,38.8309885241886,42734.0215396866,0.0,1.0
2017-08-24,60.94,61.98,60.58,61.31,28080,37.7470161216152,38.3912054351445,37.5240275130858,37.9761988581593,45333.2574550207,0.0,1.0
2017-08-25,60.82,61.32,60.7129,60.94,22316,37.6726865854387,37.982392986174,37.6063474744012,37.7470161216152,36027.6699916753,0.0,1.0
2017-08-28,60.0,61.19,59.7,61.19,36406,37.1647680882328,37.9018693219828,36.9789442477917,37.9018693219828,58775.0203314633,0.0,1.0
2017-08-29,62.27,62.35,59.8709,60.58,44962,38.570835147571,38.6203881716886,37.084801895563,37.5240275130858,72588.1026243819,0.0,1.0
2017-08-30,61.4,62.69,61.34,61.89,40362,38.0319460102916,38.8309885241886,37.9947812422034,38.3354582830122,65161.7142948557,0.0,1.0
2017-08-31,61.22,61.69,60.59,61.56,56524,38.0629166503651,38.355134403153,37.6712205136495,38.2743082162117,90912.6148105313,0.23,1.0
2017-09-01,61.25,61.8914,59.65,59.65,15967,38.0815688473516,38.4803528189221,37.0867850080738,37.0867850080738,25681.1570426677,0.0,1.0
2017-09-05,60.07,61.68,60.06,61.25,34738,37.3479157658843,38.3489170041575,37.3416983668888,38.0815688473516,55872.2385763256,0.0,1.0
2017-09-06,59.73,60.19,58.55,60.08,51827,37.1365242000377,37.4225245538301,36.4028711185704,37.3541331648797,83358.0087712371,0.0,1.0
2017-09-07,59.35,59.9699,58.87,59.2,71413,36.9002630382093,37.2856796019394,36.6018278864259,36.807002053277,114859.92784418,0.0,1.0
2017-09-08,59.76,60.81,58.88,59.36,65348,37.1551763970242,37.8080032915502,36.6080452854214,36.9064804372047,105105.044806429,0.0,1.0
2017-09-11,60.49,60.725,60.1,60.48,56091,37.6090465236947,37.7551554000886,37.3665679628707,37.6028291246992,90216.18210561,0.0,1.0
2017-09-12,61.51,61.64,60.196,60.85,57825,38.2432212212342,38.3240474081756,37.4262549932274,37.8328728875322,93005.1297045321,0.0,1.0
2017-09-13,61.51,61.94,60.82,61.52,29847,38.2432212212342,38.5105693780401,37.8142206905457,38.2494386202297,48005.604950993,0.0,1.0
2017-09-14,60.52,61.58,59.99,61.51,30218,37.6276987206811,38.2867430142026,37.2981765739204,38.2432212212342,48602.3174995512,0.0,1.0
2017-09-15,60.86,61.36,60.75,60.75,112526,37.8390902865276,38.1499602363019,37.7706988975773,37.7706988975773,180985.650240072,0.0,1.0
2017-09-18,61.42,61.94,61.005,61.005,36151,38.1872646302749,38.5105693780401,37.9292425719622,37.9292425719622,58144.893107627,0.0,1.0
2017-09-19,60.96,62.37,60.82,61.29,25811,37.9012642764825,38.777917534846,37.8142206905457,38.1064384433335,41514.1444496961,0.0,1.0
2017-09-20,61.19,61.5,60.59,60.97,27006,38.0442644533787,38.2370038222387,37.6712205136495,37.907481675478,43436.1700441088,0.0,1.0
2017-09-21,61.19,61.47,60.63,60.89,36778,38.0442644533787,38.2183516252523,37.6960901096315,37.8577424835141,59153.3533985867,0.0,1.0
2017-09-22,60.91,62.0,60.57,60.61,67606,37.8701772815051,38.547873772013,37.6587857156586,37.6836553116405,108736.788565579,0.0,1.0
2017-09-25,61.53,61.56,60.66,61.0,46687,38.2556560192252,38.2743082162117,37.7147423066179,37.9261338724644,75090.8861308342,0.0,1.0
2017-09-26,61.44,62.23,61.35,61.69,48183,38.1996994282658,38.6908739489092,38.1437428373065,38.355134403153,77497.0370004923,0.0,1.0
2017-09-27,63.16,63.43,61.38,61.77,80368,39.2690920554894,39.4369618283675,38.1623950342929,38.4048735951169,129263.056880135,0.0,1.0
2017-09-28,64.33,64.4,62.47,62.94,37589,39.9965277379613,40.0400495309297,38.8400915248009,39.1323092775887,60457.7573793973,0.0,1.0
2017-09-29,63.44,64.49,63.13,64.33,32403,39.443179227363,40.096006121889,39.250439858503,39.9965277379613,52116.6488165318,0.0,1.0
2017-10-02,64.76,64.92,63.54,63.75,38602,40.2638758947672,40.3633542786949,39.5053532173179,39.6359185962231,62087.0560631966,0.0,1.0
2017-10-03,64.74,65.16,64.24,64.82,26168,40.2514410967762,40.5125718545866,39.9405711470019,40.3011802887401,42088.3395435917,0.0,1.0
2017-10-04,64.14,64.725,63.66,64.725,9583,39.878397157047,40.242114998283,39.5799620052637,40.242114998283,15413.1977165332,0.0,1.0
2017-10-05,64.49,65.44,63.3,64.48,26731,40.096006121889,40.6866590264602,39.3561356414262,40.0897887228936,42993.8628989511,0.0,1.0
2017-10-06,64.5,64.68,63.56,64.083,32878,40.1022235208845,40.2141367028033,39.5177880153089,39.8429579827728,52880.6338854406,0.0,1.0
2017-10-09,64.58,65.3,64.255,64.73,25124,40.1519627128484,40.5996154405234,39.9498972454951,40.2452236977807,40409.1807816111,0.0,1.0
2017-10-10,65.64,65.95,64.825,65.08,38444,40.8110070063699,41.00374637523,40.3042889882378,40.4628326626227,61832.9305034333,0.0,1.0
2017-10-11,66.32,66.8,65.56,65.65,29874,41.233790138063,41.5322252898463,40.7612678144061,40.8172244053654,48049.0314706993,0.0,1.0
2017-10-12,66.08,66.63,65.13,65.13,31762,41.0845725621713,41.426529506923,40.4939196576002,40.4939196576002,51085.6710709096,0.0,1.0
2017-10-13,66.12,66.77,65.32,66.5,14581,41.1094421581533,41.5135730928599,40.6120502385144,41.3457033199817,23451.9290310727,0.0,1.0
2017-10-16,66.05,66.41,65.48,66.41,13840,41.0659203651849,41.2897467290224,40.7115286224422,41.2897467290224,22260.112323575,0.0,1.0
2017-10-17,64.86,66.28,64.665,65.79,15897,40.326049884722,41.208920542081,40.2048106043101,40.9042679913022,25568.5697693549,0.0,1.0
2017-10-18,65.3,66.25,64.63,64.87,24070,40.5996154405234,41.1902683450946,40.1830497078259,40.3322672837175,38713.9381234429,0.0,1.0
2017-10-19,65.25,65.74,64.31,65.15,11993,40.568528445546,40.8731809963248,39.9840929399703,40.5063544555911,19289.4166977337,0.0,1.0
2017-10-20,65.37,66.39,64.85,65.89,19531,40.6431372334918,41.2773119310314,40.3198324857265,40.9664419812571,31413.4576439121,0.0,1.0
2017-10-23,65.42,65.79,64.81,64.84,12573,40.6742242284692,40.9042679913022,40.2949628897446,40.3136150867311,20222.2826766119,0.0,1.0
2017-10-24,64.74,65.8,64.36,65.8,22307,40.2514410967762,40.9104853902977,40.0151799349477,40.9104853902977,35878.3472255771,0.0,1.0
2017-10-25,64.61,64.77,64.05,64.73,13876,40.1706149098349,40.2700932937627,39.8224405660877,40.2452236977807,22318.0143498502,0.0,1.0
2017-10-26,64.72,65.505,63.44,64.51,10747,40.2390062987852,40.7270721199309,39.443179227363,40.10844091988,17285.3632327645,0.0,1.0
2017-10-27,65.33,65.6199,64.17,65.15,14449,40.6182676375099,40.798510034389,39.8970493540335,40.5063544555911,23239.621601397,0.0,1.0
2017-10-30,64.21,65.23,63.78,65.0,27042,39.9219189500154,40.556093647555,39.6545707932096,40.4130934706588,43494.072070384,0.0,1.0
2017-10-31,64.5,65.05,64.09,64.41,24571,40.1022235208845,40.4441804656363,39.8473101620696,40.0462669299252,39519.7413224394,0.0,1.0
2017-11-01,64.75,64.93,64.07,64.92,20583,40.2576584957717,40.3695716776904,39.8348753640786,40.3633542786949,33105.4835228427,0.0,1.0
2017-11-02,65.47,65.76,64.63,64.74,14759,40.7053112234467,40.8856157943158,40.1830497078259,40.2514410967762,23738.2223832112,0.0,1.0
2017-11-03,64.57,65.52,64.41,65.33,11573,40.1457453138529,40.7363982184241,40.0462669299252,40.6182676375099,18613.8930578565,0.0,1.0
2017-11-06,64.76,65.75,64.59,64.59,14119,40.2638758947672,40.8793983953203,40.1581801118439,40.1581801118439,22708.8530272077,0.0,1.0
2017-11-07,63.16,65.01,62.76,64.57,23493,39.2690920554894,40.4193108696543,39.02039609567,40.1457453138529,37785.897313421,0.0,1.0
2017-11-08,62.98,63.955,62.77,62.77,25442,39.1571788735707,39.7633752756306,39.0266134946655,39.0266134946655,40920.6486803753,0.0,1.0
2017-11-09,63.18,64.1,62.15,62.51,27906,39.2815268534804,39.8535275610651,38.6411347569453,38.8649611207828,44883.7207009887,0.0,1.0
2017-11-10,62.76,64.2499,62.63,63.2,12186,39.02039609567,39.9467263720074,38.9395699087287,39.2939616514714,19599.8358941535,0.0,1.0
2017-11-13,63.23,63.74,62.51,62.8,19014,39.3126138484578,39.6297011972276,38.8649611207828,39.0452656916519,30581.9202110155,0.0,1.0
2017-11-14,64.86,65.23,62.81,62.81,45478,40.326049884722,40.556093647555,39.0514830906474,39.0514830906474,73146.3430817589,0.0,1.0
2017-11-15,64.41,65.39,64.08,64.49,61543,40.0462669299252,40.6555720314828,39.8410927630741,40.096006121889,98985.1223070645,0.0,1.0
2017-11-16,64.66,65.2,64.42,65.15,18594,40.2017019048123,40.5374414505686,40.0524843289207,40.5063544555911,29906.3965711382,0.0,1.0
2017-11-17,64.91,65.28,64.23,64.23,21985,40.3571368796995,40.5871806425324,39.9343537480064,39.9343537480064,35360.4457683378,0.0,1.0
2017-11-20,65.86,66.23,64.95,64.98,16430,40.9477897842706,41.1778335471036,40.3820064756814,40.4006586726679,26425.8414361515,0.0,1.0
2017-11-21,67.17,67.3969,65.04,66.18,23086,41.7622690526793,41.9033418358869,40.4379630666408,41.1467465521262,37131.2827385875,0.0,1.0
2017-11-22,66.23,67.76,65.15,66.84,30637,41.1778335471036,42.129095593413,40.5063544555911,41.5570948858283,49276.2327498097,0.0,1.0
2017-11-24,65.58,67.17,65.15,66.61,22578,40.773702612397,41.7622690526793,40.5063544555911,41.4140947089321,36314.2208122598,0.0,1.0
2017-11-27,66.02,66.49,65.3995,65.8,18249,41.0472681681984,41.3394859209862,40.6614785605285,40.9104853902977,29351.5021526676,0.0,1.0
2017-11-28,67.59,67.59,65.86,66.13,19564,42.0233998104897,42.0233998104897,40.9477897842706,41.1156595571488,31466.534501331,0.0,1.0
2017-11-29,69.48,69.62,67.1,67.61,26938,43.1984882206366,43.2855318065734,41.7187472597109,42.0358346084807,43326.7995500334,0.0,1.0
2017-11-30,68.11,69.86,67.49,69.86,27706,42.346704558255,43.434749382465,41.9612258205348,43.434749382465,44562.0427772376,0.0,1.0
2017-12-01,69.02,69.04,67.135,67.83,36117,42.9124878668442,42.9249226648352,41.7405081561951,42.1726173863814,58090.2078605894,0.0,1.0
2017-12-04,61.97,63.9,61.76,63.9,35168,42.5462830660101,43.8713488448934,42.4021049242663,43.8713488448934,51223.2985574497,0.24,1.1
2017-12-05,61.59,63.12,60.55,61.99,54471,42.2853892857118,43.3358300327022,41.5713642027902,42.5600143176047,79338.7254243301,0.0,1.0
2017-12-06,61.99,62.15,61.19,61.6,24940,42.5600143176047,42.6698643303619,42.0107642538189,42.2922549115091,36325.8947344972,0.0,1.0
2017-12-07,62.07,62.2098,60.96,61.98,49951,42.6149393239833,42.7109207726299,41.8528548604805,42.5531486918074,72755.2032030019,0.0,1.0
2017-12-08,62.15,62.59,61.26,62.48,31979,42.6698643303619,42.9719518654441,42.0588236344002,42.8964299816736,46578.4197158975,0.0,1.0
2017-12-11,61.97,62.86,61.16,61.94,50892,42.5462830660101,43.1573237619718,41.9901673764269,42.5256861886181,74125.7993114686,0.0,1.0
2017-12-12,62.5,63.05,61.46,62.11,28019,42.9101612332682,43.287770652121,42.1961361503466,42.6424018271726,40810.5551149108,0.0,1.0
2017-12-13,62.8,63.76,62.48,62.48,24462,43.1161300071879,43.7752300837309,42.8964299816736,42.8964299816736,35629.672694277,0.0,1.0
2017-12-14,62.93,63.16,60.99,62.42,39053,43.2053831425531,43.3632925358915,41.8734517378724,42.8552362268896,56881.9232985692,0.0,1.0
2017-12-15,64.01,64.49,60.87,62.8,61983,43.946870728664,44.2764207669355,41.7910642283046,43.1161300071879,90280.189788626,0.0,1.0
2017-12-18,64.99,65.0,63.96,64.39,32533,44.6197020568016,44.6265676825989,43.9125425996774,44.2077645089622,47385.3381474497,0.0,1.0
2017-12-19,62.44,64.83,60.66,64.83,17673,42.8689674784843,44.5098520440444,41.6468860865608,44.5098520440444,25741.2805791005,0.0,1.0
2017-12-20,61.0,63.78,60.86,62.67,25928,41.8803173636698,43.7889613353255,41.7841986025072,43.0268768718227,37764.947821814,0.0,1.0
2017-12-21,61.24,61.99,60.42,61.11,20179,42.0450923828055,42.5600143176047,41.482111067425,41.9558392474403,29391.348430129,0.0,1.0
2017-12-22,59.88,61.6,59.14,60.71,20274,41.1113672743696,42.2922549115091,40.6033109653677,41.6812142155474,29529.7189192941,0.0,1.0
2017-12-26,58.98,60.58,58.97,59.77,23917,40.4934609526105,41.5919610801822,40.4865953268132,41.0358453905991,34835.8630459089,0.0,1.0
2017-12-27,59.58,60.82,58.95,59.28,28712,40.9053985004499,41.756736099318,40.4728640752186,40.6994297265302,41819.9314200835,0.0,1.0
2017-12-28,59.6,60.02,59.08,59.59,14496,40.9191297520446,41.2074860355321,40.5621172105838,40.9122641262472,21113.8801151271,0.0,1.0
2017-12-29,58.21,60.02,58.21,59.81,19802,39.9648077662167,41.2074860355321,39.9648077662167,41.0633078937883,28842.2360678633,0.0,1.0
2018-01-02,58.56,58.59,56.81,58.32,36166,40.205104669123,40.2257015465149,39.0036201545915,40.0403296499872,52676.9169594155,0.0,1.0
2018-01-03,57.56,58.62,57.1,58.55,23812,39.5185420893907,40.2462984239069,39.2027233027138,40.1982390433256,34682.9272420948,0.0,1.0
2018-01-04,57.69,58.82,57.31,57.91,17301,39.6077952247559,40.3836109398534,39.3469014444576,39.758838992297,25199.4508741594,0.0,1.0
2018-01-05,57.65,57.99,57.01,57.82,16570,39.5803327215666,39.8137639986756,39.1409326705379,39.6970483601211,24134.7263733207,0.0,1.0
2018-01-08,58.19,58.58,57.15,57.5,18091,39.951076514622,40.2188359207176,39.2370514317004,39.4773483346067,26350.1107314269,0.0,1.0
2018-01-09,57.0,58.18,56.85,58.18,17344,39.1340670447406,39.9442108888247,39.0310826577808,39.9442108888247,25262.0817271499,0.0,1.0
2018-01-10,57.83,58.23,56.72,56.72,13645,39.7039139859184,39.9785390178113,38.9418295224156,38.9418295224156,19874.3718385009,0.0,1.0
2018-01-11,58.59,58.76,57.95,57.96,13426,40.2257015465149,40.3424171850694,39.7863014954863,39.7931671212836,19555.3914476888,0.0,1.0
2018-01-12,58.67,59.7,57.02,58.16,13487,40.2806265528935,40.9877860100178,39.1477982963352,39.9304796372301,19644.2398670474,0.0,1.0
2018-01-16,58.28,59.7,58.19,58.88,18639,40.0128671467979,40.9877860100178,39.951076514622,40.4248046946373,27148.2899741898,0.0,1.0
2018-01-17,59.02,59.37,57.89,58.61,12558,40.5209234557998,40.7612203587061,39.7451077407023,40.2394327981096,18291.1221361594,0.0,1.0
2018-01-18,57.99,58.82,57.78,58.82,10906,39.8137639986756,40.3836109398534,39.6695858569318,40.3836109398534,15884.9321561518,0.0,1.0
2018-01-19,58.12,58.45,56.58,57.67,21334,39.9030171340408,40.1295827853524,38.845710761253,39.5940639731612,31073.6422720834,0.0,1.0
2018-01-22,58.0,58.2,57.64,58.11,21723,39.8206296244729,39.9579421404194,39.5734670957693,39.8961515082434,31640.2330119279,0.0,1.0
2018-01-23,57.92,58.68,57.2,58.05,35074,39.7657046180943,40.2874921786908,39.2713795606871,39.8549577534595,51086.3845997495,0.0,1.0
2018-01-24,57.31,58.06,56.79,57.94,15746,39.3469014444576,39.8618233792568,38.9898889029968,39.779435869689,22934.5444462467,0.0,1.0
2018-01-25,57.53,57.69,56.82,57.41,68085,39.4979452119987,39.6077952247559,39.0104857803888,39.4155577024308,99167.9447874193,0.0,1.0
2018-01-26,58.17,58.39,57.2,57.22,15950,39.9373452630274,40.0883890305685,39.2713795606871,39.2851108122817,23231.6768650854,0.0,1.0
2018-01-29,58.0,58.27,57.27,57.97,16367,39.8206296244729,40.0060015210006,39.3194389412683,39.8000327470809,23839.0504859468,0.0,1.0
2018-01-30,57.55,58.02,57.27,57.43,15802,39.5116764635934,39.8343608760675,39.3194389412683,39.4292889540255,23016.1102082808,0.0,1.0
2018-01-31,57.95,58.14,56.07,57.67,24714,39.7863014954863,39.9167483856354,38.4955638455896,39.5940639731612,35996.7186234307,0.0,1.0
2018-02-01,58.4,59.35,57.05,57.13,28640,40.0952546563658,40.7474891071115,39.1683951737272,39.2233201801058,41715.061154611,0.0,1.0
2018-02-02,56.47,59.49,56.2,57.86,13752,38.7701888774825,40.843607868274,38.5848169809548,39.7245108633104,20030.2207052448,0.0,1.0
2018-02-05,55.35,57.14,54.74,56.09,33741,38.0012387881823,39.2301858059031,37.5824356145456,38.5092950971842,49144.8281570436,0.0,1.0
2018-02-06,55.36,55.88,54.37,54.37,32837,38.0081044139796,38.3651169554404,37.3284074600447,37.3284074600447,47828.123712778,0.0,1.0
2018-02-07,55.62,56.61,55.0,55.01,17778,38.18661068471,38.866307638645,37.760941885276,37.7678075110733,25894.2163829146,0.0,1.0
2018-02-08,54.85,56.68,54.85,56.35,32860,37.6579574983162,38.9143670192263,37.6579574983162,38.6878013679146,47861.6239364705,0.0,1.0
2018-02-09,57.03,57.87,54.61,55.76,38673,39.1546639221326,39.7313764891077,37.4931824791804,38.2827294458726,56328.4413419088,0.0,1.0
2018-02-12,57.62,57.97,56.3,57.07,21623,39.5597358441746,39.8000327470809,38.653473238928,39.1821264253219,31494.5798654383,0.0,1.0
2018-02-13,57.86,58.62,56.53,57.37,45668,39.7245108633104,40.2462984239069,38.8113826322664,39.3880951992415,66516.8789388538,0.0,1.0
2018-02-14,58.38,59.38,56.39,57.26,24886,40.0815234047712,40.7680859845035,38.7152638711039,39.312573315471,36247.2420353927,0.0,1.0
2018-02-15,58.16,59.05,57.57,58.76,20779,39.9304796372301,40.5415203331918,39.525407715188,40.3424171850694,30265.2673090664,0.0,1.0
2018-02-16,58.72,59.74,57.87,57.87,22522,40.3149546818801,41.0152485132071,39.7313764891077,39.7313764891077,32804.0016523795,0.0,1.0
2018-02-20,58.03,58.8,56.56,58.38,28840,39.8412265018649,40.3698796882587,38.8319795096584,40.0815234047712,42006.3674475901,0.0,1.0
2018-02-21,58.38,59.24,57.83,58.05,18352,40.0815234047712,40.6719672233409,39.7039139859184,39.8549577534595,26730.2654437647,0.0,1.0
2018-02-22,58.715,59.999,56.328,57.6,64331,40.3115218689815,41.1930682213577,38.6726969911605,39.54600459258,93700.125668201,0.0,1.0
2018-02-23,59.41,59.79,58.19,58.97,16899,40.7886828618954,41.0495766421937,39.951076514622,40.4865953268132,24613.9252252713,0.0,1.0
2018-02-26,59.4,59.87,58.72,59.84,16169,40.7818172360981,41.1045016485723,40.3149546818801,41.0839047711803,23550.6572558975,0.0,1.0
2018-02-27,58.99,59.54,58.28,59.39,14624,40.5003265784079,40.8779359972606,40.0128671467979,40.7749516103008,21300.3161426337,0.0,1.0
2018-02-28,58.56,59.79,58.25,59.06,31128,40.205104669123,41.0495766421937,39.992270269406,40.5483859589891,45338.9114392713,0.0,1.0
2018-03-01,59.35,59.72,57.96,58.26,40914,40.7474891071115,41.0015172616124,39.7931671212836,39.9991358952033,59592.52835474,0.0,1.0
2018-03-02,60.44,60.98,57.97,58.94,29034,41.6606173381554,42.0328333104024,39.9580739095445,40.626684081914,42121.6744283055,0.24,1.0
2018-03-05,60.84,61.96,59.5,60.11,18622,41.9363328731532,42.7083363711468,41.0126858309108,41.4331520217823,27016.2506442069,0.0,1.0
2018-03-06,62.16,62.73,60.81,61.05,42060,42.8461941386456,43.2390887760174,41.9156542080283,42.081083529027,61019.4126353423,0.0,1.0
2018-03-07,62.29,62.74,61.4,61.78,40085,42.9358016875199,43.2459816643923,42.32233462215,42.5842643803978,58154.140644025,0.0,1.0
2018-03-08,62.1,62.66,61.55,62.66,31582,42.804836808396,43.1908385573928,42.4257279477741,43.1908385573928,45818.2379897617,0.0,1.0
2018-03-09,62.11,62.5,61.55,62.5,41701,42.8117296967709,43.0805523433937,42.4257279477741,43.0805523433937,60498.5859797054,0.0,1.0
2018-03-12,61.92,62.33,61.26,62.33,24526,42.680764817647,42.9633732410197,42.2258341849008,42.9633732410197,35581.6004349597,0.0,1.0
2018-03-13,61.88,62.14,61.11,62.14,30978,42.6531932641472,42.8324083618957,42.1224408592766,42.8324083618957,44941.9725301387,0.0,1.0
2018-03-14,61.51,62.04,59.88,62.04,14780,42.3981563942743,42.7634794781463,41.2746155891586,42.7634794781463,21442.3898894522,0.0,1.0
2018-03-15,61.52,61.94,60.85,61.5,30664,42.4050492826493,42.6945505943969,41.9432257615281,42.3912635058994,44486.4305527849,0.0,1.0
2018-03-16,61.79,62.73,60.64,61.41,78341,42.5911572687727,43.2390887760174,41.7984751056543,42.3292275105249,113654.821808496,0.0,1.0
2018-03-19,61.72,61.73,60.12,61.6,23214,42.5429070501481,42.5497999385231,41.4400449101573,42.4601923896488,33678.189370348,0.0,1.0
2018-03-20,61.33,62.0,60.11,60.11,30115,42.2740844035254,42.7359079246465,41.4331520217823,41.4331520217823,43689.9574777301,0.0,1.0
2018-03-21,61.35,61.94,59.6,59.6,14890,42.2878701802752,42.6945505943969,41.0816147146602,41.0816147146602,21601.9746585889,0.0,1.0
2018-03-22,60.4,62.0,60.13,60.83,17197,41.6330457846557,42.7359079246465,41.4469377985322,41.9294399847782,24948.902498573,0.0,1.0
2018-03-23,58.21,60.55,58.2,60.5,37973,40.1235032305432,41.7364391102798,40.1166103421682,41.7019746684051,55090.1130766012,0.0,1.0
2018-03-26,58.85,60.23,58.06,58.93,44153,40.5646480865395,41.5158666822816,40.020109904919,40.619791193539,64055.8755608242,0.0,1.0
2018-03-27,58.21,59.59,57.86,59.19,34884,40.1235032305432,41.0747218262853,39.8822521374201,40.7990062912876,50608.6826051183,0.0,1.0
2018-03-28,58.26,59.85,57.94,58.39,37932,40.1579676724179,41.2539369240338,39.9373952444197,40.2475752212921,55030.6314808321,0.0,1.0
2018-03-29,59.51,60.51,58.54,58.54,29900,41.0195787192857,41.70886755678,40.3509685469163,40.3509685469163,43378.0417925995,0.0,1.0
2018-04-02,58.27,59.32,57.33,59.32,29352,40.1648605607928,40.8886138401618,39.5169290535482,40.8886138401618,42583.0194881732,0.0,1.0
2018-04-03,58.43,59.43,57.29,58.4,42908,40.2751467747919,40.9644356122862,39.4893575000484,40.2544681096671,62249.666128323,0.0,1.0
2018-04-04,59.24,59.9,57.81,57.81,15069,40.8334707331623,41.2884013659085,39.8477876955454,39.8477876955454,21861.662601093,0.0,1.0
2018-04-05,59.5,59.88,58.42,59.37,14657,41.0126858309108,41.2746155891586,40.268253886417,40.9230782820365,21263.9451021448,0.0,1.0
2018-04-06,59.05,60.5,58.56,59.17,23434,40.7025058540384,41.7019746684051,40.3647543236662,40.7852205145377,33997.3589086212,0.0,1.0
2018-04-09,58.95,60.63,58.8,59.16,27509,40.6335769702889,41.7915822172794,40.5301836446648,40.7783276261627,39909.24921982,0.0,1.0
2018-04-10,59.32,60.39,58.83,59.5,38390,40.8886138401618,41.6261528962807,40.5508623097896,41.0126858309108,55695.0844286921,0.0,1.0
2018-04-11,58.4,59.47,58.24,59.02,21857,40.2544681096671,40.992007165786,40.144181895668,40.6818271889135,31709.493627453,0.0,1.0
2018-04-12,58.52,59.34,57.81,59.34,21992,40.3371827701664,40.9023996169117,39.8477876955454,40.9023996169117,31905.3476623026,0.0,1.0
2018-04-13,58.43,58.99,57.88,58.69,19358,40.2751467747919,40.6611485237887,39.89603791417,40.4543618725404,28084.017826794,0.0,1.0
2018-04-16,59.73,59.85,58.3,58.75,54670,41.1712222635345,41.2539369240338,40.1855392259176,40.4957192027901,79313.6302609168,0.0,1.0
2018-04-17,60.7,61.33,59.96,60.0,26377,41.839832435904,42.2740844035254,41.3297586961582,41.3573302496579,38266.976868341,0.0,1.0
2018-04-18,61.25,61.73,59.75,60.73,21104,42.2189412965258,42.5497999385231,41.1850080402844,41.8605111010288,30617.0633441812,0.0,1.0
2018-04-19,61.51,61.75,60.58,60.97,18292,42.3981563942743,42.563585715273,41.7571177754046,42.0259404220274,26537.496336797,0.0,1.0
2018-04-20,60.45,61.11,60.28,61.11,72307,41.6675102265304,42.1224408592766,41.5503311241564,42.1224408592766,104900.871836036,0.0,1.0
2018-04-23,61.31,61.67,59.6,60.68,13137,42.2602986267755,42.5084426082734,41.0816147146602,41.8260466591541,19058.773746802,0.0,1.0
2018-04-24,61.0,61.52,59.94,61.52,22356,42.0466190871522,42.4050492826493,41.3159729194083,42.4050492826493,32433.4281710821,0.0,1.0
2018-04-25,61.21,61.57,60.42,61.1,17716,42.1913697430261,42.439513724524,41.6468315614056,42.1155479709017,25701.8524547723,0.0,1.0
2018-04-26,60.91,61.74,60.51,61.26,22128,41.9845830917778,42.556692826898,41.70886755678,42.2258341849008,32102.6524677806,0.0,1.0
2018-04-27,60.26,61.55,60.11,61.14,16323,41.5365453474065,42.4257279477741,41.4331520217823,42.1431195244014,23680.9289692508,0.0,1.0
2018-04-30,60.48,61.08,60.21,60.79,11673,41.6881888916552,42.1017621941518,41.5020809055317,41.9018684312784,16934.845546656,0.0,1.0
2018-05-01,60.62,61.1,59.5,60.44,17771,41.7846893289044,42.1155479709017,41.0126858309108,41.6606173381554,25781.6448393406,0.0,1.0
2018-05-02,61.08,61.81,60.64,60.64,8198,42.1017621941518,42.6049430455226,41.7984751056543,41.7984751056543,11893.4176125662,0.0,1.0
2018-05-03,60.39,61.05,59.77,60.27,21607,41.6261528962807,42.081083529027,41.1987938170343,41.5434382357814,31346.8009703243,0.0,1.0
2018-05-04,61.64,62.58,60.38,60.38,38227,42.4877639431486,43.1356954503932,41.6192600079058,41.6192600079058,55458.6088162441,0.0,1.0
2018-05-07,61.59,61.72,61.13,61.72,9771,42.4532995012739,42.5429070501481,42.1362266360265,42.5429070501481,14175.4798112204,0.0,1.0
2018-05-08,61.76,61.8,61.07,61.4,21854,42.5704786036479,42.5980501571477,42.0948693057768,42.32233462215,31705.1413155675,0.0,1.0
2018-05-09,61.72,61.99,59.52,61.99,22578,42.5429070501481,42.7290150362716,41.0264716076607,42.7290150362716,32755.4992506124,0.0,1.0
2018-05-10,61.37,61.74,60.35,61.68,25599,42.3016559570251,42.556692826898,41.598581342781,42.5153354966484,37138.2773193563,0.0,1.0
2018-05-11,61.75,61.75,60.46,61.33,27477,42.563585715273,42.563585715273,41.6744031149053,42.2740844035254,39862.8245597075,0.0,1.0
2018-05-14,61.08,61.75,60.5,60.5,28348,42.1017621941518,42.563585715273,41.7019746684051,41.7019746684051,41126.4457771441,0.0,1.0
2018-05-15,61.7,61.75,60.68,60.83,19053,42.5291212733983,42.563585715273,41.8260466591541,41.9294399847782,27641.5327850969,0.0,1.0
2018-05-16,61.53,61.91,59.33,61.9,79179,42.4119421710242,42.6738719292721,40.8955067285368,42.6669790408971,114870.567595192,0.0,1.0
2018-05-17,58.59,61.54,57.87,61.54,272079,40.385432988791,42.4188350593992,39.8891450257951,42.4188350593992,394724.221835741,0.0,1.0
2018-05-18,61.16,61.75,58.87,58.87,75062,42.1569053011513,42.563585715273,40.5784338632894,40.5784338632894,108897.744917595,0.0,1.0
2018-05-21,61.74,62.0,60.7,61.41,36512,42.556692826898,42.7359079246465,41.839832435904,42.3292275105249,52970.5371883409,0.0,1.0
2018-05-22,61.74,62.33,61.0,61.75,89341,42.556692826898,42.9633732410197,42.0466190871522,42.563585715273,129613.298722162,0.0,1.0
2018-05-23,62.66,62.92,61.63,61.63,59293,43.1908385573928,43.3700536551413,42.4808710547737,42.4808710547737,86020.5428765417,0.0,1.0
2018-05-24,62.99,63.16,61.63,62.43,80801,43.4183038737659,43.5354829761399,42.4808710547737,43.0323021247691,117223.717554643,0.0,1.0
2018-05-25,62.54,62.99,62.11,62.8,36976,43.1081238968935,43.4183038737659,42.8117296967709,43.287338994642,53643.6947599718,0.0,1.0
2018-05-29,62.05,62.5,61.25,62.27,29430,42.7703723665213,43.0805523433937,42.2189412965258,42.92201591077,42696.1795971973,0.0,1.0
2018-05-30,62.88,63.52,61.97,62.2,50371,43.3424821016415,43.7836269576379,42.7152292595217,42.8737656921454,73076.7673289307,0.0,1.0
2018-05-31,62.17,63.22,62.06,62.75,51871,42.8530870270206,43.5768403063896,42.7772652548962,43.2528745527673,75252.9232717032,0.0,1.0
2018-06-01,62.62,62.86,62.06,62.3,42927,43.163267003893,43.3286963248916,42.7772652548962,42.9426945758948,62277.2307702648,0.0,1.0
2018-06-04,62.97,63.5,62.56,62.61,50396,43.5837331947645,43.950564679491,43.2999578952592,43.3345646391013,72812.3978232597,0.26,1.0
2018-06-05,64.58,64.58,62.35,62.97,67927,44.6980703464808,44.6980703464808,43.1546095711223,43.5837331947645,98141.2760326326,0.0,1.0
2018-06-06,65.51,65.63,64.5,64.62,27261,45.3417557819442,45.4248119671653,44.6426995563334,44.7257557415545,39386.8318330796,0.0,1.0
2018-06-07,65.88,67.32,65.13,65.35,31200,45.5978456863758,46.5945199090289,45.0787445287441,45.2310142016494,45077.9191222657,0.0,1.0
2018-06-08,65.61,66.45,65.5,65.66,50266,45.4109692696284,45.992362566176,45.3348344331758,45.4455760134705,72624.5731602502,0.0,1.0
2018-06-11,65.08,66.16,64.5,65.62,24951,45.0441377849019,45.7916434518917,44.6426995563334,45.4178906183968,36049.3320519119,0.0,1.0
2018-06-12,64.64,67.09,64.31,65.15,25778,44.7395984390913,46.4353288873551,44.5111939297333,45.0925872262809,37244.1858696719,0.0,1.0
2018-06-13,65.73,66.02,64.52,64.74,41863,45.4940254548495,45.6947445691338,44.6565422538702,44.8088119267755,60483.87590434,0.0,1.0
2018-06-14,66.83,67.22,65.06,65.75,39569,46.2553738193761,46.5253064213446,45.0302950873651,45.5078681523863,57169.4930047734,0.0,1.0
2018-06-15,68.49,68.9,65.49,66.56,121646,47.4043177149345,47.6880930144398,45.3279130844073,46.0684974026287,175754.761203433,0.0,1.0
2018-06-18,69.95,69.96,68.11,68.11,54111,48.4148346351243,48.4217559838928,47.1413064617344,47.1413064617344,78179.8487700294,0.0,1.0
2018-06-19,70.4,70.94,68.47,69.5,75406,48.7262953297034,49.1000481631983,47.3904750173976,48.1033739405453,108946.973376076,0.0,1.0
2018-06-20,71.08,71.89,70.46,70.46,47776,49.1969470459562,49.7575762961985,48.7678234223139,48.7678234223139,69027.0084610694,0.0,1.0
2018-06-21,71.67,72.43,70.5,71.21,36212,49.6053066232932,50.1313291296934,48.7955088173876,49.2869245799457,52319.2822838296,0.0,1.0
2018-06-22,74.21,74.49,69.47,71.84,206393,51.3633292104729,51.5571269759887,48.08260989424,49.7229695523564,298197.659019287,0.0,1.0
2018-06-25,70.07,73.0,69.98,73.0,78150,48.4978908203454,50.5258460094936,48.4355986814296,50.5258460094936,112911.518570675,0.0,1.0
2018-06-26,70.51,71.05,68.67,70.28,36935,48.8024301661561,49.1761829996509,47.5289019927661,48.6432391444823,53363.8763711821,0.0,1.0
2018-06-27,68.26,70.74,68.13,69.11,28777,47.2451266932607,48.9616211878298,47.1551491592712,47.8334413385767,41577.1563647897,0.0,1.0
2018-06-28,69.22,69.85,68.27,68.27,50832,47.9095761750294,48.3456211474401,47.2520480420291,47.2520480420291,73442.3328468912,0.0,1.0
2018-06-29,68.82,69.55,68.53,69.55,21900,47.6327222242924,48.1379806843874,47.4320031100082,48.1379806843874,31641.2316915903,0.0,1.0
2018-07-02,69.41,69.5,68.17,68.3,16184,48.0410818016294,48.1033739405453,47.1828345543449,47.2728120883344,23382.7257395752,0.0,1.0
2018-07-03,69.63,69.92,69.39,69.66,14886,48.1933514745348,48.3940705888191,48.0272391040926,48.21411552084,21507.368719681,0.0,1.0
2018-07-05,70.82,70.9,70.21,70.82,14349,49.0169919779772,49.0723627681246,48.5947897031033,49.0169919779772,20731.508380942,0.0,1.0
2018-07-06,71.13,71.4,68.0,70.83,19606,49.2315537897983,49.4184302065458,47.0651716252817,49.0239133267456,28326.8487920237,0.0,1.0
2018-07-09,71.56,71.72,70.5,70.66,19005,49.5291717868406,49.6399133671353,48.7955088173876,48.9062503976824,27458.5209268801,0.0,1.0
2018-07-10,71.15,72.26,70.57,71.74,29790,49.2453964873352,50.0136662006302,48.8439582587666,49.6537560646722,43040.7439311632,0.0,1.0
2018-07-11,70.81,71.4,70.11,70.68,11620,49.0100706292088,49.4184302065458,48.5255762154191,48.9200930952193,16788.6352628438,0.0,1.0
2018-07-12,71.23,71.95,70.46,71.21,7397,49.3007672774826,49.7991043888091,48.7678234223139,49.2869245799457,10687.2233252371,0.0,1.0
2018-07-13,70.09,71.48,69.58,70.83,27802,48.5117335178823,49.4738009966932,48.1587447306926,49.0239133267456,40168.4713922189,0.0,1.0
2018-07-16,70.14,70.57,69.24,70.09,39683,48.5463402617244,48.8439582587666,47.9234188725662,48.5117335178823,57334.2007861816,0.0,1.0
2018-07-17,71.1,71.61,69.5,70.14,34477,49.2107897434931,49.5637785306827,48.1033739405453,48.5463402617244,49812.5454352036,0.0,1.0
2018-07-18,71.05,72.87,70.38,71.11,23369,49.1761829996509,50.4358684755041,48.7124526321666,49.2177110922615,33763.650383597,0.0,1.0
2018-07-19,70.66,71.53,70.39,70.81,21618,48.9062503976824,49.5084077405353,48.719373980935,49.0100706292088,31233.7966533698,0.0,1.0
2018-07-20,71.0,71.45,70.48,70.6,24316,49.1415762558088,49.4530369503879,48.7816661198508,48.8647223050719,35131.8808133658,0.0,1.0
2018-07-23,70.65,71.24,69.92,71.01,15669,48.899329048914,49.307688626251,48.3940705888191,49.1484976045773,22638.6511130378,0.0,1.0
2018-07-24,69.84,70.92,68.5,70.85,25743,48.3386997986717,49.0862054656614,47.4112390637029,49.0377560242825,37193.6176911693,0.0,1.0
2018-07-25,69.35,70.04,68.61,69.91,28633,47.9995537090189,48.4771267740402,47.4873739001555,48.3871492400506,41369.1044303792,0.0,1.0
2018-07-26,69.73,70.85,67.53,69.09,37786,48.262564962219,49.0377560242825,46.7398682331658,47.8195986410399,54593.4055113439,0.0,1.0
2018-07-27,67.44,70.02,66.22,69.77,29393,46.67757609425,48.4632840765033,45.8331715445023,48.2902503572927,42467.1563064344,0.0,1.0
2018-07-30,67.04,68.4,66.56,67.56,26191,46.400722143513,47.3420255760186,46.0684974026287,46.760632279471,37840.8903760019,0.0,1.0
2018-07-31,67.35,68.24,66.61,67.11,26725,46.6152839553341,47.2312839957239,46.1031041464708,46.449171584892,38612.4162994407,0.0,1.0
2018-08-01,67.41,67.85,67.06,67.06,23034,46.6568120479447,46.9613513937553,46.4145648410499,46.4145648410499,33279.6406750727,0.0,1.0
2018-08-02,68.34,68.61,67.04,67.04,9235,47.3004974834081,47.4873739001555,46.400722143513,46.400722143513,13342.7750991706,0.0,1.0
2018-08-03,67.72,68.94,67.4,68.94,25209,46.8713738597658,47.7157784095135,46.6498906991763,47.7157784095135,36422.0917677306,0.0,1.0
2018-08-06,68.99,69.01,67.7,67.84,22710,47.7503851533556,47.7642278508925,46.857531162229,46.9544300449869,32811.5238226492,0.0,1.0
2018-08-07,69.39,70.09,67.84,67.84,30160,48.0272391040926,48.5117335178823,46.9544300449869,46.9544300449869,43575.3218181901,0.0,1.0
2018-08-08,70.29,70.86,69.02,69.13,34727,48.6501604932507,49.0446773730509,47.7711491996609,47.8472840361136,50173.7467102218,0.0,1.0
2018-08-09,70.39,70.99,69.5,69.61,15573,48.719373980935,49.1346549070404,48.1033739405453,48.1795087769979,22499.9498234308,0.0,1.0
2018-08-10,69.31,70.87,69.21,70.36,9154,47.9718683139452,49.0515987218193,47.902654826261,48.6986099346297,13225.7458860647,0.0,1.0
2018-08-13,69.56,70.21,67.49,69.39,21464,48.1449020331558,48.5947897031033,46.7121828380921,48.0272391040926,31011.2966679586,0.0,1.0
2018-08-14,70.38,71.09,68.92,69.7,44982,48.7124526321666,49.2038683947246,47.7019357119767,48.2418009159137,64990.2230114664,0.0,1.0
2018-08-15,69.16,70.76,68.32,70.25,26764,47.8680480824189,48.9754638853667,47.2866547858712,48.622475098177,38668.7636983435,0.0,1.0
2018-08-16,71.2,71.4,69.6,69.6,17953,49.2800032311773,49.4184302065458,48.1725874282295,48.1725874282295,25938.5859616037,0.0,1.0
2018-08-17,71.47,71.76,70.77,71.04,14916,49.4668796479247,49.667598762209,48.9823852341351,49.1692616508825,21550.7128726832,0.0,1.0
2018-08-20,72.42,72.96,71.22,71.71,17405,50.124407780925,50.4981606144199,49.2938459287141,49.6329920183669,25146.8327667639,0.0,1.0
2018-08-21,73.67,74.05,72.42,72.42,19024,50.989576376978,51.2525876301781,50.124407780925,50.124407780925,27485.9722237814,0.0,1.0
2018-08-22,73.36,73.67,72.84,73.11,17032,50.7750145651568,50.989576376978,50.4151044291988,50.6019808459462,24607.9204644368,0.0,1.0
2018-08-23,73.78,74.07,73.21,73.3,17673,51.0657112134306,51.2664303277149,50.6711943336305,50.7334864725463,25534.0405335834,0.0,1.0
2018-08-24,73.85,74.08,73.09,73.96,14677,51.1141606548096,51.2733516764834,50.5881381484094,51.1902954912623,21205.4044537658,0.0,1.0
2018-08-27,73.55,74.44,73.25,74.29,26805,50.9065201917569,51.5225202321466,50.6988797287042,51.4187000006203,38728.0007074465,0.0,1.0
2018-08-28,73.29,74.04,72.66,74.04,23823,50.7265651237779,51.2456662814097,50.2905201513672,51.2456662814097,34419.5918990299,0.0,1.0
2018-08-29,72.66,73.54,72.44,73.29,9786,50.2905201513672,50.8995988429885,50.1382504784618,50.7265651237779,14138.8627093106,0.0,1.0
2018-08-30,70.81,72.37,70.47,72.36,17674,49.0100706292088,50.0898010370829,48.7747447710824,50.0828796883145,25535.4853386834,0.0,1.0
2018-08-31,71.53,71.73,70.39,70.5,21160,49.6883628085143,49.8272929435864,48.8964610386037,48.9728726128933,30461.3538150354,0.26,1.0
2018-09-04,71.6,72.52,71.0,71.54,19074,49.7369883557895,50.3760669771209,49.3201979505734,49.6953093152679,27458.4056081279,0.0,1.0
2018-09-05,71.35,71.68,70.18,71.66,16154,49.5633256869495,49.7925604098183,48.7505843967781,49.7786673963111,23254.8539474519,0.0,1.0
2018-09-06,70.65,71.35,70.44,71.35,14844,49.0770702141973,49.5633256869495,48.9311935723717,49.5633256869495,21369.0139900938,0.0,1.0
2018-09-07,70.42,70.84,69.57,70.32,18474,48.9173005588645,49.2090538425158,48.3268474848083,48.8478354913285,26594.6621162081,0.0,1.0
2018-09-10,69.62,70.84,69.36,70.84,16884,48.3615800185764,49.2090538425158,48.1809708429827,49.2090538425158,24305.7418626208,0.0,1.0
2018-09-11,68.37,69.82,68.24,69.25,58120,47.4932666743761,48.5005101536484,47.4029620865793,48.1045592686931,83667.9529172901,0.0,1.0
2018-09-12,66.86,68.55,66.53,68.36,72826,46.4443441545822,47.6183037959409,46.2151094317134,47.4863201676225,104838.305904242,0.0,1.0
2018-09-13,66.71,66.89,66.26,66.73,26975,46.3401465532782,46.465183674843,46.0275537493661,46.3540395667854,38832.467824224,0.0,1.0
2018-09-14,67.23,68.53,66.3,66.74,12736,46.7013649044655,47.6044107824337,46.0553397763805,46.360986073539,18334.3951884825,0.0,1.0
2018-09-17,67.2,68.26,66.78,67.2,15301,46.6805253842047,47.4168551000865,46.3887721005534,46.6805253842047,22026.8986164393,0.0,1.0
2018-09-18,66.41,67.12,66.32,67.12,12518,46.1317513506701,46.6249533301759,46.0692327898877,46.6249533301759,18020.5683864184,0.0,1.0
2018-09-19,65.46,67.27,65.29,66.41,26017,45.471833209078,46.7291509314799,45.3537425942667,46.1317513506701,37453.3573821255,0.0,1.0
2018-09-20,66.4,66.62,65.08,65.61,11387,46.1248048439166,46.2776279924958,45.2078659524411,45.576030810382,16392.4119041497,0.0,1.0
2018-09-21,66.11,67.82,65.82,66.42,85227,45.9233561480621,47.111208802928,45.7219074522076,46.1386978574238,122690.444309736,0.0,1.0
2018-09-24,65.28,67.04,65.04,66.0,15119,45.3467960875131,46.5693812761471,45.1800799254267,45.8469445737725,21764.8964238904,0.0,1.0
2018-09-25,65.76,66.42,65.38,65.46,14463,45.680228411686,46.1386978574238,45.4162611550491,45.471833209078,20820.5368727248,0.0,1.0
2018-09-26,64.8,66.5,64.76,65.88,22351,45.0133637633402,46.1942699114526,44.9855777363258,45.7635864927292,32175.8846464961,0.0,1.0
2018-09-27,64.4,65.77,63.99,64.82,22661,44.7355034931962,45.6871749184396,44.4506967162985,45.0272567768474,32622.1521173212,0.0,1.0
2018-09-28,65.12,65.6,64.2,64.2,16061,45.2356519794555,45.5690843036284,44.5965733581241,44.5965733581241,23120.9737062043,0.0,1.0
2018-10-01,64.77,66.77,64.76,65.36,19276,44.9925242430794,46.3818255937998,44.9855777363258,45.4023681415419,27749.1992504075,0.0,1.0
2018-10-02,64.62,65.55,63.56,64.76,35560,44.8883266417754,45.5343517698604,44.1519969258936,44.9855777363258,51191.1976211086,0.0,1.0
2018-10-03,64.98,65.47,64.12,65.25,11967,45.1384008849051,45.4787797158316,44.5410013040953,45.3259565672523,17227.3639463388,0.0,1.0
2018-10-04,65.42,66.37,64.33,64.93,20585,45.4440471820636,46.1039653236557,44.6868779459209,45.1036683511371,29633.599635279,0.0,1.0
2018-10-05,65.48,66.03,65.04,65.58,12340,45.4857262225852,45.8677840940333,45.1800799254267,45.5551912901212,17764.3244838155,0.0,1.0
2018-10-08,65.27,65.99,64.75,65.29,12205,45.3398495807595,45.8399980670189,44.9786312295722,45.3537425942667,17569.9821981336,0.0,1.0
2018-10-09,65.79,66.71,64.51,65.25,47189,45.7010679319468,46.3401465532782,44.8119150674858,45.3259565672523,67931.9860669993,0.0,1.0
2018-10-10,63.93,65.91,63.92,65.8,35779,44.4090176757769,45.78442601299,44.4020711690233,45.7080144387004,51506.4639956593,0.0,1.0
2018-10-11,63.48,65.48,63.37,63.71,35478,44.0964248718648,45.4857262225852,44.0200132975752,44.2561945271976,51073.1526772129,0.0,1.0
2018-10-12,62.17,65.16,61.94,64.3,23135,43.1864324871429,45.2634380064699,43.0266628318101,44.6660384256601,33304.5094759378,0.0,1.0
2018-10-15,62.19,63.07,61.52,62.05,37625,43.2003255006501,43.8116180949671,42.7349095481588,43.1030744060997,54163.914805799,0.0,1.0
2018-10-16,63.85,64.01,59.51,62.37,20377,44.3534456217481,44.4645897298057,41.3386616906848,43.325362622215,29334.1685580801,0.0,1.0
2018-10-17,63.05,63.84,62.56,63.66,8507,43.7977250814599,44.3464991149945,43.4573462505334,44.2214619934296,12246.4431429351,0.0,1.0
2018-10-18,62.4,63.28,62.26,62.26,17354,43.3462021424758,43.9574947367928,43.2489510479254,43.2489510479254,24982.3409312913,0.0,1.0
2018-10-19,61.94,63.66,61.37,62.38,31802,43.0266628318101,44.2214619934296,42.6307119468548,43.3323091289686,45781.2842167181,0.0,1.0
2018-10-22,62.82,63.66,60.43,62.16,12440,43.6379554261271,44.2214619934296,41.9777403120162,43.1794859803893,17908.2817324688,0.0,1.0
2018-10-23,61.9,62.56,61.31,61.93,9152,42.9988768047957,43.4573462505334,42.5890329063332,43.0197163250565,13174.9673967488,0.0,1.0
2018-10-24,58.99,61.69,58.92,61.69,41799,40.9774433394975,42.8530001629701,40.9288177922223,42.8530001629701,60172.6903645872,0.0,1.0
2018-10-25,61.62,61.98,60.04,61.1,16997,42.8043746156948,43.0544488588245,41.7068265486257,42.4431562645075,24468.4135535991,0.0,1.0
2018-10-26,61.82,63.13,60.56,60.56,36198,42.9433047507669,43.8532971354887,42.068044899813,42.068044899813,52109.6448675166,0.0,1.0
2018-10-29,63.54,69.0,62.7,62.7,33276,44.1381039123864,47.930896599853,43.5545973450838,43.5545973450838,47903.2140618676,0.0,1.0
2018-10-30,65.35,65.5,64.03,65.25,26181,45.3954216347883,45.4996192360924,44.4784827433129,45.3259565672523,37689.4472699169,0.0,1.0
2018-10-31,66.1,66.81,65.41,66.06,45668,45.9164096413085,46.4096116208142,45.43710067531,45.8886236142941,65742.3963149828,0.0,1.0
2018-11-01,65.45,66.38,65.45,65.92,30715,45.4648867023244,46.1109118304093,45.4648867023244,45.7913725197437,44216.4689238569,0.0,1.0
2018-11-02,65.53,66.77,65.06,65.81,20456,45.5204587563532,46.3818255937998,45.1939729389339,45.714960945454,29447.8947845162,0.0,1.0
2018-11-05,65.53,66.07,64.47,65.49,12832,45.5204587563532,45.8955701210477,44.7841290404714,45.4926727293388,18472.5941471897,0.0,1.0
2018-11-06,66.73,66.84,64.81,65.52,13737,46.3540395667854,46.430451141075,45.0203102700938,45.5135122495996,19775.4072475019,0.0,1.0
2018-11-07,67.85,68.68,67.15,67.18,14756,47.1320483231888,47.7086083837378,46.6457928504367,46.6666323706975,21242.3316112789,0.0,1.0
2018-11-08,68.71,68.89,67.46,67.46,11740,47.7294479039986,47.8544850255634,46.8611345597983,46.8611345597983,16900.5809918958,0.0,1.0
2018-11-09,66.91,68.9,66.78,68.59,15580,46.4790766883502,47.861431532317,46.3887721005534,47.6460898229554,22428.539340182,0.0,1.0
2018-11-12,66.46,67.58,66.46,66.7,10526,46.1664838844382,46.9444926408416,46.1664838844382,46.3332000465246,15152.9399932449,0.0,1.0
2018-11-13,66.26,68.24,66.09,66.65,13062,46.0275537493661,47.4029620865793,45.9094631345549,46.2984675127566,18803.6958190923,0.0,1.0
2018-11-14,66.1,68.3,65.36,66.85,16945,45.9164096413085,47.4446411271009,45.4023681415419,46.4373976478286,24393.5557842994,0.0,1.0
2018-11-15,67.44,68.07,65.64,65.64,12010,46.8472415462911,47.2848714717681,45.5968703306428,45.5968703306428,17289.2655632597,0.0,1.0
2018-11-16,67.57,67.94,66.95,66.95,16883,46.937546134088,47.1945668839712,46.5068627153646,46.5068627153646,24304.3022901343,0.0,1.0
2018-11-19,67.06,68.49,66.94,67.57,20333,46.5832742896543,47.5766247554193,46.499916208611,46.937546134088,29270.8273686727,0.0,1.0
2018-11-20,66.83,67.2,64.33,66.48,19433,46.4235046343214,46.6805253842047,44.6868779459209,46.1803768979454,27975.2121307932,0.0,1.0
2018-11-21,66.7,67.87,66.44,67.15,11100,46.3332000465246,47.145941336696,46.152590870931,46.6457928504367,15979.2546005148,0.0,1.0
2018-11-23,67.4,67.45,65.86,65.86,7240,46.8194555192767,46.8541880530447,45.749693479222,45.749693479222,10422.5048024979,0.0,1.0
2018-11-26,66.2,68.72,66.13,67.72,64271,45.9858747088445,47.7363944107522,45.9372491615693,47.041743735392,92522.7632819537,0.0,1.0
2018-11-27,65.69,66.07,65.35,65.75,18814,45.6316028644108,45.8955701210477,45.3954216347883,45.6732819049324,27084.1167616293,0.0,1.0
2018-11-28,66.54,66.64,65.12,65.22,47148,46.222055938467,46.291521006003,45.2356519794555,45.3051170469915,67872.9635950514,0.0,1.0
2018-11-29,66.07,66.33,65.57,66.33,37503,45.8955701210477,46.0761792966413,45.5482447833676,46.0761792966413,53988.286962442,0.0,1.0
2018-11-30,66.01,66.19,65.65,66.0,47818,45.8538910805261,45.9789282020909,45.6038168373964,45.8469445737725,68837.4771610284,0.0,1.0
2018-12-03,55.39,55.93,53.56,55.61,46766,46.3887721005534,46.8410186601183,44.8561587598058,46.5730206988947,55840.4247990237,0.26,1.2
2018-12-04,54.36,60.68,54.18,55.19,51365,45.5261536628648,50.8191133970316,45.3754048096766,46.2212733747886,61331.8098576285,0.0,1.0
2018-12-06,54.01,54.89,51.06,53.72,37162,45.2330308927765,45.9700252861415,42.7624246877461,44.9901577404176,44372.8748745096,0.0,1.0
2018-12-07,53.93,54.96,52.58,53.8,70229,45.1660314024706,46.0286498401592,44.0354150035584,45.0571572307235,83856.1603132753,0.0,1.0
2018-12-10,54.02,54.63,53.85,53.91,75218,45.2414058290647,45.7522769426473,45.0990319121647,45.1492815298941,89813.2205562367,0.0,1.0
2018-12-11,54.29,54.56,53.23,54.56,37821,45.4675291088472,45.6936523886296,44.5797858622939,45.6936523886296,45159.7465321788,0.0,1.0
2018-12-12,55.62,56.69,53.74,54.89,25344,46.5813956351829,47.4775138180244,45.0069076129941,45.9700252861415,30261.7227495714,0.0,1.0
2018-12-13,55.39,56.07,54.7,55.63,60147,46.3887721005534,46.9582677681536,45.810901496665,46.5897705714711,71817.8597781909,0.0,1.0
2018-12-14,55.05,55.88,53.72,55.4,69149,46.1040242667533,46.7991439786771,44.9901577404176,46.3971470368417,82566.5982642879,0.0,1.0
2018-12-17,54.67,55.46,54.0001,55.06,68451,45.7857766878002,46.4473966545711,45.2247397058511,46.1123992030415,81733.1590881831,0.0,1.0
2018-12-18,52.61,54.8,52.46,54.8,86842,44.0605398124231,45.8946508595473,43.9349157680995,45.8946508595473,103692.729127931,0.0,1.0
2018-12-19,51.26,53.963,51.26,52.6,54375,42.9299234135109,45.1936686922218,42.9299234135109,44.0521648761349,64925.8670497137,0.0,1.0
2018-12-20,51.96,52.23,50.77,51.16,62788,43.5161689536876,43.74229223347,42.5195515353872,42.8461740506285,74971.3166035388,0.0,1.0
2018-12-21,51.01,52.16,50.35,51.74,111479,42.7205500063049,43.6836676794524,42.1678042112812,43.3319203553463,133110.266350989,0.0,1.0
2018-12-24,50.55,52.22,49.05,51.1,38967,42.335302937046,43.7339172971818,41.0790624938102,42.7959244328991,46528.1151508265,0.0,1.0
2018-12-26,52.8,52.89,49.06,51.0,63552,44.2196636018996,44.2950380284938,41.0874374300984,42.7121750700167,75883.5623493041,0.0,1.0
2018-12-27,51.53,52.59,50.33,52.06,56288,43.1560466932933,44.0437899398466,42.1510543387047,43.59991831657,67210.0635309294,0.0,1.0
2018-12-28,52.24,52.745,50.98,51.71,42838,43.7506671697583,44.1736014523143,42.6954251974402,43.3067955464816,51150.239865299,0.0,1.0
2018-12-31,52.92,53.27,51.935,52.25,31296,44.3201628373585,44.6132856074468,43.495231612967,43.7590421060465,37368.6424862132,0.0,1.0
2019-01-02,52.95,53.14,52.0601,52.11,52043,44.3452876462232,44.5044114356997,43.6000020659329,43.6417929980112,62141.3682550483,0.0,1.0
2019-01-03,52.37,53.44,52.1,52.57,28895,43.8595413415054,44.7556595243469,43.6334180617229,44.0270400672701,34501.7550050846,0.0,1.0
2019-01-04,53.98,54.86,52.99,52.99,31962,45.2079060839118,45.9449004772768,44.3787873913762,44.3787873913762,38163.872416422,0.0,1.0
2019-01-07,53.85,54.4,53.45,53.97,47770,45.0990319121647,45.5596534080178,44.7640344606351,45.1995311476235,57039.2398890082,0.0,1.0
2019-01-08,53.99,54.05,53.42,54.0,51426,45.2162810202,45.2665306379294,44.7389096517704,45.2246559564883,61404.6462326175,0.0,1.0
2019-01-09,53.82,54.3,53.44,54.3,68975,45.0739071033,45.4759040451354,44.7556595243469,45.4759040451354,82358.8354897287,0.0,1.0
2019-01-10,54.0,54.21,53.43,53.45,52043,45.2246559564883,45.4005296185413,44.7472845880587,44.7640344606351,62141.3682550482,0.0,1.0
2019-01-11,53.55,54.2,53.25,53.79,52583,44.8477838235175,45.392154682253,44.5965357348704,45.0487822944352,62786.149279542,0.0,1.0
2019-01-14,52.91,53.82,52.47,53.17,32070,44.3117879010703,45.0739071033,43.9432907043878,44.5295362445645,38292.8286213208,0.0,1.0
2019-01-15,52.45,53.04,52.24,52.78,59138,43.9265408318113,44.4206620728174,43.7506671697583,44.2029137293231,70613.0744935351,0.0,1.0
2019-01-16,53.29,53.49,52.45,52.45,49694,44.6300354800233,44.7975342057881,43.9265408318113,43.9265408318113,59336.5707985007,0.0,1.0
2019-01-17,53.84,54.12,52.75,52.75,85664,45.0906569758764,45.3251551919471,44.1777889204584,44.1777889204584,102286.151263387,0.0,1.0
2019-01-18,53.15,54.33,53.02,54.05,47653,44.512786371988,45.5010288540001,44.4039122002409,45.2665306379294,56899.5373337013,0.0,1.0
2019-01-22,52.38,53.39,52.34,53.15,32497,43.8679162777936,44.7137848429057,43.8344165326407,44.512786371988,38802.6832462446,0.0,1.0
2019-01-23,51.83,52.92,51.6,52.62,58694,43.4072947819405,44.3201628373585,43.214671247311,44.0689147487113,70082.9212067291,0.0,1.0
2019-01-24,51.8,53.02,50.81,51.84,34195,43.3821699730758,44.4039122002409,42.5530512805402,43.4156697182287,40830.161356597,0.0,1.0
2019-01-25,51.73,52.07,50.92,52.0,29815,43.3235454190581,43.6082932528582,42.6451755797108,43.5496686988405,35600.2708245925,0.0,1.0
2019-01-28,50.8,51.69,50.46,51.36,29048,42.5446763442519,43.2900456739051,42.2599285104518,43.0136727763933,34684.4429620245,0.0,1.0
2019-01-29,50.99,51.22,50.48,50.92,25835,42.7038001337284,42.8964236683579,42.2766783830283,42.6451755797108,30847.995866287,0.0,1.0
2019-01-30,51.15,51.38,50.34,51.15,98451,42.8377991143403,43.0304226489698,42.1594292749929,42.8377991143403,117554.327115611,0.0,1.0
2019-01-31,49.09,51.41,48.42,50.92,42292,41.1125622389631,43.0555474578345,40.5514415076511,42.6451755797108,50498.2946071999,0.0,1.0
2019-02-01,49.68,50.34,49.19,49.19,26773,41.6066834799692,42.1594292749929,41.1963116018455,41.1963116018455,31968.0043866112,0.0,1.0
2019-02-04,49.98,50.19,49.53,49.53,38103,41.8579315686164,42.0338052306694,41.4810594356456,41.4810594356456,45496.4655116366,0.0,1.0
2019-02-05,51.66,51.94,49.96,50.0,137987,43.2649208650404,43.4994190811111,41.8411816960399,41.8746814411928,164761.850420025,0.0,1.0
2019-02-06,52.23,52.47,51.05,51.67,39950,43.74229223347,43.9432907043878,42.7540497514579,43.2732958013287,47701.855423192,0.0,1.0
2019-02-07,51.69,52.21,51.45,51.99,18760,43.2900456739051,43.7255423608936,43.0890472029874,43.5412937625523,22400.1704064852,0.0,1.0
2019-02-08,52.0,52.43,51.19,51.49,64614,43.5496686988405,43.9097909592348,42.8712988594932,43.1225469481404,77151.6316974751,0.0,1.0
2019-02-11,52.29,52.38,51.7,52.0,13988,43.7925418511995,43.8679162777936,43.2984206101934,43.5496686988405,16702.2166122555,0.0,1.0
2019-02-12,52.62,53.18,52.11,52.5,24848,44.0689147487113,44.5379111808527,43.6417929980112,43.9684155132525,29669.4794381846,0.0,1.0
2019-02-13,52.92,53.19,52.63,52.63,19860,44.3201628373585,44.5462861171409,44.0772896849996,44.0772896849996,23713.6132341575,0.0,1.0
2019-02-14,52.75,53.4,52.75,53.24,22552,44.1777889204584,44.7221597791939,44.1777889204584,44.5881607985821,26927.9660451521,0.0,1.0
2019-02-15,53.4,53.86,53.0,53.04,40128,44.7221597791939,45.1074068484529,44.3871623276644,44.4206620728174,47914.3943534881,0.0,1.0
2019-02-19,53.87,53.871,53.105,53.82,20457,45.1157817847412,45.11661927837,44.4750991586909,45.0739071033,24426.4544779033,0.0,1.0
2019-02-20,53.4,53.89,53.32,53.85,49682,44.7221597791939,45.1325316573176,44.655160288888,45.0990319121647,59322.2423312897,0.0,1.0
2019-02-21,52.92,53.5,52.86,53.39,21721,44.3201628373585,44.8059091420763,44.2699132196291,44.7137848429057,25935.7196907923,0.0,1.0
2019-02-22,53.19,53.3751,52.11,52.62,40967,44.5462861171409,44.7013061878362,43.6417929980112,44.0689147487113,48916.1930193218,0.0,1.0
2019-02-25,52.59,53.95,52.52,53.28,29508,44.0437899398466,45.1827812750471,43.9851653858289,44.6216605437351,35233.7008717785,0.0,1.0
2019-02-26,51.4,52.65,51.26,52.6,49733,43.0471725215462,44.094039557576,42.9299234135109,44.0521648761349,59383.1383169363,0.0,1.0
2019-02-27,52.14,52.14,50.82,51.37,21128,43.6669178068759,43.6669178068759,42.5614262168284,43.0220477126815,25227.6546027835,0.0,1.0
2019-02-28,52.23,52.72,51.22,52.08,30834,43.74229223347,44.1526641115937,42.8964236683579,43.6166681891465,36816.9964985908,0.0,1.0
2019-03-01,52.46,52.73,51.56,52.52,25310,43.9349157680995,44.161039047882,43.1811715021581,43.9851653858289,30221.125425807,0.0,1.0
2019-03-04,51.72,52.69,51.64,52.39,32682,43.5329188262641,44.3493714801983,43.4655825249087,44.0968603501155,38828.3874726132,0.26,1.0
2019-03-05,51.66,51.99,51.5,51.81,20193,43.4824166002475,43.7601788433385,43.3477439975367,43.6086721652889,23990.6256726785,0.0,1.0
2019-03-06,50.05,51.6,49.65,51.6,28457,42.1272735354702,43.431914374231,41.7905920286932,43.431914374231,33808.8067532022,0.0,1.0
2019-03-07,49.28,50.6,49.25,50.06,23053,41.4791616349245,42.5902106072885,41.4539105219162,42.1356905731396,27388.4956981259,0.0,1.0
2019-03-08,49.65,49.78,49.01,49.01,21561,41.7905920286932,41.9000135183957,41.25190161785,41.25190161785,25615.9005659694,0.0,1.0
2019-03-11,50.27,50.83,49.79,49.79,24383,42.3124483641975,42.7838024736853,41.9084305560651,41.9084305560651,28968.6240666033,0.0,1.0
2019-03-12,49.39,50.51,49.11,50.4,88716,41.5717490492881,42.5144572682637,41.3360719945442,42.4218698539,105400.502509649,0.0,1.0
2019-03-13,50.06,50.55,49.43,49.69,35874,42.1356905731396,42.5481254189414,41.6054171999658,41.8242601793709,42620.6955569588,0.0,1.0
2019-03-14,49.62,50.05,49.51,50.05,19494,41.7653409156849,42.1272735354702,41.6727535013212,42.1272735354702,23160.1672293961,0.0,1.0
2019-03-15,49.15,50.11,49.07,49.63,114120,41.3697401452219,42.1777757614867,41.3024038438665,41.7737579533543,135582.142414009,0.0,1.0
2019-03-18,49.35,49.88,49.12,49.17,27024,41.5380808986104,41.9841838950899,41.3444890322137,41.3865742205608,32106.3075411511,0.0,1.0
2019-03-19,47.89,49.41,47.66,49.41,33002,40.3091933988744,41.588583124627,40.1156015324777,41.588583124627,39208.5687342018,0.0,1.0
2019-03-20,47.56,48.55,47.4,47.89,31532,40.0314311557834,40.8647178850565,39.8967585530726,40.3091933988744,37462.1110637795,0.0,1.0
2019-03-21,47.79,48.27,47.17,47.53,21527,40.2250230221802,40.6290408303126,39.7031666866759,40.0061800427752,25575.5063069257,0.0,1.0
2019-03-22,45.56,48.18,44.99,47.63,56973,38.3480236218985,40.5532874912878,37.8682524747413,40.0903504194694,67687.7094265098,0.0,1.0
2019-03-25,46.37,46.85,45.01,45.35,42075,39.0298036731219,39.4338214812543,37.8850865500802,38.1712658308406,49987.895566679,0.0,1.0
2019-03-26,46.91,46.97,46.14,46.8,29081,39.4843237072708,39.5348259332874,38.8362118067251,39.3917362929072,34550.1602132999,0.0,1.0
2019-03-27,47.1,47.46,45.86,46.85,32117,39.6442474229899,39.9472607790892,38.6005347519813,39.4338214812543,38157.129932621,0.0,1.0
2019-03-28,47.25,47.47,46.74,47.19,9641,39.7705029880313,39.9556778167586,39.3412340668906,39.7200007620147,11454.1485717968,0.0,1.0
2019-03-29,47.3,47.92,46.43,47.47,47646,39.8125881763784,40.3344445118827,39.0803058991385,39.9556778167586,56606.6137176467,0.0,1.0
2019-04-01,47.11,48.17,46.5,47.57,25569,39.6526644606593,40.5448704536183,39.1392251628244,40.0398481934529,30377.6708673658,0.0,1.0
2019-04-02,45.96,47.47,45.6,47.26,56482,38.6847051286755,39.9556778167586,38.3816917725762,39.7789200257007,67104.3688032599,0.0,1.0
2019-04-03,46.99,47.09,45.55,46.2,40037,39.5516600086262,39.6358303853205,38.3396065842291,38.8867140327417,47566.6161569371,0.0,1.0
2019-04-04,46.59,47.26,46.2,47.0,21951,39.2149785018492,39.7789200257007,38.8867140327417,39.5600770462957,26079.2464785305,0.0,1.0
2019-04-05,47.02,47.37,46.49,46.49,20580,39.5769111216345,39.8715074400644,39.130808125155,39.130808125155,24450.4073859121,0.0,1.0
2019-04-08,46.86,47.45,46.76,47.23,16172,39.4422385189237,39.9388437414198,39.3580681422295,39.7536689126924,19213.4105075302,0.0,1.0
2019-04-09,46.82,47.32,46.5,46.71,54134,39.408570368246,39.8294222517172,39.1392251628244,39.3159829538823,64314.7887963541,0.0,1.0
2019-04-10,47.72,47.72,46.69,47.1,38260,40.1661037584942,40.1661037584942,39.2991488785435,39.6442474229899,45455.4220886783,0.0,1.0
2019-04-11,47.73,48.21,47.38,47.76,46654,40.1745207961636,40.578538604296,39.8799244777338,40.1997719091719,55428.0518067223,0.0,1.0
2019-04-12,47.99,48.26,47.5,47.86,45919,40.3933637755687,40.6206237926432,39.9809289297669,40.2839422858662,54554.8229715111,0.0,1.0
2019-04-15,47.78,47.97,47.49,47.91,25059,40.2166059845108,40.3765297002298,39.9725118920975,40.3260274742133,29771.756981709,0.0,1.0
2019-04-16,47.99,48.38,47.78,47.89,33669,40.3933637755687,40.7216282446763,40.2166059845108,40.3091933988744,40001.0090513253,0.0,1.0
2019-04-17,48.33,48.6,47.82,48.13,43189,40.6795430563291,40.9068030734036,40.2502741351885,40.5112023029406,51311.401583584,0.0,1.0
2019-04-18,47.75,48.35,47.62,48.1,22658,40.1913548715025,40.696377131668,40.0819333818,40.4859511899324,26919.2094533526,0.0,1.0
2019-04-22,47.78,47.98,47.23,47.56,42211,40.2166059845108,40.3849467378993,39.7536689126924,40.0314311557834,50149.472602854,0.0,1.0
2019-04-23,49.19,49.59,47.86,47.86,29226,41.4034082958996,41.7400898026766,40.2839422858662,40.2839422858662,34722.4298474572,0.0,1.0
2019-04-24,48.83,49.29,48.46,49.1,27412,41.1003949398004,41.4875786725939,40.7889645460317,41.3276549568748,32567.2773208271,0.0,1.0
2019-04-25,49.08,49.56,47.59,48.5,38506,41.310820881536,41.7148386896684,40.0566822687917,40.8226326967093,45747.6864335244,0.0,1.0
2019-04-26,50.48,50.76,48.86,48.86,53341,42.4892061552554,42.7248832099993,41.1256460528086,41.1256460528086,63372.65210748,0.0,1.0
2019-04-29,49.83,50.65,49.83,50.47,29124,41.9420987067428,42.6322957956356,41.9420987067428,42.480789117586,34601.2470703258,0.0,1.0
2019-04-30,49.33,50.3,49.0,50.0,25558,41.5212468232716,42.3376994772058,41.2434845801806,42.085188347123,30364.6021364986,0.0,1.0
2019-05-01,48.68,49.69,48.37,49.69,30626,40.974139374759,41.8242601793709,40.7132112070068,41.8242601793709,36385.7228669069,0.0,1.0
2019-05-02,49.26,49.4,48.17,48.71,28190,41.4623275595856,41.5801660869576,40.5448704536183,40.9993904877673,33491.5930130643,0.0,1.0
2019-05-03,50.29,50.33,49.54,49.75,23022,42.3292824395363,42.362950590214,41.6980046143295,41.8747624053874,27351.6656384096,0.0,1.0
2019-05-06,48.73,50.03,48.56,49.59,52784,41.0162245631061,42.1104394601313,40.8731349227259,41.7400898026766,62710.8990990275,0.0,1.0
2019-05-07,48.25,49.16,47.96,48.39,39430,40.6122067549737,41.3781571828914,40.3681126625604,40.7300452823457,46845.4598263613,0.0,1.0
2019-05-08,47.95,48.61,47.86,48.14,36627,40.359695624891,40.915220111073,40.2839422858662,40.5196193406101,43515.3095881343,0.0,1.0
2019-05-09,48.1,48.45,47.45,47.7,19261,40.4859511899324,40.7805475083622,39.9388437414198,40.1492696831554,22883.3477483019,0.0,1.0
2019-05-10,47.82,48.06,47.43,47.99,15930,40.2502741351885,40.4522830392547,39.9220096660809,40.3933637755687,18925.8984284538,0.0,1.0
2019-05-13,46.66,47.71,46.56,47.46,32774,39.2738977655352,40.1576867208248,39.189727388841,39.9472607790892,38937.6895853199,0.0,1.0
2019-05-14,45.98,47.24,45.82,46.85,76439,38.7015392040143,39.7620859503618,38.5668666013036,39.4338214812543,90814.6107955169,0.0,1.0
2019-05-15,45.66,46.44,45.29,45.75,39478,38.4321939985928,39.0887229368079,38.120763604824,38.5079473376176,46902.4870155995,0.0,1.0
2019-05-16,44.71,46.26,44.65,45.81,110075,37.6325754199974,38.9372162587582,37.5820731939809,38.5584495636341,130776.413654241,0.0,1.0
2019-05-17,45.28,45.56,44.35,44.35,53419,38.1123465671546,38.3480236218985,37.3295620638981,37.3295620638981,63465.3212899923,0.0,1.0
2019-05-20,45.88,46.42,44.91,45.02,29113,38.6173688273201,39.071888861469,37.8009161733859,37.8935035877496,34588.1783394587,0.0,1.0
2019-05-21,45.62,46.4,45.34,46.07,20359,38.3985258479151,39.0550547861302,38.1628487931712,38.7772925430392,24187.8447021275,0.0,1.0
2019-05-22,45.19,46.18,44.77,45.44,37991,38.0365932281298,38.8698799574028,37.683077646014,38.2470191698654,45135.8322156554,0.0,1.0
2019-05-23,44.97,45.35,44.5,44.85,67549,37.8514183994025,38.1712658308406,37.4558176289395,37.7504139473694,80252.7001220105,0.0,1.0
2019-05-24,45.74,45.77,45.1,45.26,19290,38.4995302999482,38.5247814129564,37.960839889105,38.0955124918158,22917.8016751334,0.0,1.0
2019-05-28,45.67,46.0,45.12,45.57,80966,38.4406110362622,38.7183732793532,37.9776739644438,38.3564406595679,96192.987580552,0.0,1.0
2019-05-29,44.85,45.48,44.84,45.44,39173,37.7504139473694,38.2806873205431,37.7419969096999,38.2470191698654,46540.1267506479,0.0,1.0
2019-05-30,44.97,45.33,44.55,44.96,41560,37.8514183994025,38.1544317555017,37.4979028172866,37.843001361733,49376.0413488099,0.0,1.0
2019-05-31,45.07,45.33,44.59,44.59,41072,37.9355887760967,38.1544317555017,37.5315709679643,37.5315709679643,48796.2649248874,0.0,1.0
2019-06-03,45.0,45.3,44.56,44.86,36325,38.0955124918158,38.3494825750945,37.7230230363402,37.976993119619,42908.5971832292,0.26,1.0
2019-06-04,45.92,46.18,45.27,45.31,24306,38.8743540805373,39.0944614860456,38.3240855667667,38.3579482445372,28711.2556954046,0.0,1.0
2019-06-05,45.0,46.14,44.86,45.79,23828,38.0955124918158,39.0605988082751,37.976993119619,38.7643003777832,28146.6222624084,0.0,1.0
2019-06-06,45.5,46.06,44.5,45.02,30518,38.5187959639471,38.9928734527341,37.6722290196845,38.112443830701,36049.1278413706,0.0,1.0
2019-06-07,45.37,46.02,45.13,45.37,25907,38.4087422611929,38.9590107749636,38.2055661945699,38.4087422611929,30602.423323494,0.0,1.0
2019-06-10,45.26,46.04,45.11,45.49,20919,38.315619897324,38.9759421138488,38.1886348556846,38.5103302945044,24710.3907632752,0.0,1.0
2019-06-11,45.58,45.86,45.1,45.39,49956,38.5865213194881,38.8235600638816,38.180169186242,38.4256736000782,59010.0999555512,0.0,1.0
2019-06-12,45.26,45.7,45.2,45.58,24643,38.315619897324,38.6881093527996,38.2648258806683,38.5865213194881,29109.3340780817,0.0,1.0
2019-06-13,45.49,45.71,45.18,45.54,26965,38.5103302945044,38.6965750222422,38.247894541783,38.5526586417176,31852.1768216319,0.0,1.0
2019-06-14,45.07,45.91,45.01,45.47,25497,38.1547721779141,38.8658884110947,38.1039781612584,38.4933989556192,30118.1143119283,0.0,1.0
2019-06-17,45.21,45.22,44.82,45.15,47862,38.2732915501109,38.2817572195535,37.9431304418485,38.2224975334552,56536.5802720913,0.0,1.0
2019-06-18,45.46,45.74,45.31,45.33,28916,38.4849332861765,38.7219720305701,38.3579482445372,38.3748795834224,34156.7789717896,0.0,1.0
2019-06-19,45.44,45.78,45.15,45.69,27016,38.4680019472913,38.7558347083406,38.2224975334552,38.6796436833569,31912.4201377046,0.0,1.0
2019-06-20,45.81,46.24,45.4,45.67,30399,38.7812317166685,39.1452555027014,38.4341392695208,38.6627123444717,35908.5601038674,0.0,1.0
2019-06-21,46.68,47.2,45.53,45.53,91274,39.5177449581769,39.9579597691934,38.5441929722749,38.5441929722749,107816.635906457,0.0,1.0
2019-06-24,46.33,47.14,46.32,46.68,37277,39.221446527685,39.9071657525377,39.2129808582424,39.5177449581769,44033.1390832549,0.0,1.0
2019-06-25,46.76,47.15,46.09,46.2,47445,39.5854703137179,39.9156314219803,39.018270461062,39.1113928249309,56044.0025700843,0.0,1.0
2019-06-26,47.1,47.99,46.66,46.83,38202,39.8733030747672,40.6267476551609,39.5008136192916,39.6447299998163,45125.7874630068,0.0,1.0
2019-06-27,47.96,47.97,46.86,47.0,39907,40.601350646833,40.6098163162756,39.6701270081441,39.7886463803409,47139.8042062251,0.0,1.0
2019-06-28,48.48,49.52,47.04,47.96,91393,41.0415654578495,41.9219950798826,39.8225090581114,40.601350646833,107957.203643961,0.0,1.0
2019-07-01,47.57,48.5,47.27,48.5,31378,40.2711895385706,41.0584967967348,40.0172194552918,41.0584967967348,37064.995524167,0.0,1.0
2019-07-02,47.33,48.29,46.88,47.65,35259,40.0680134719476,40.8807177384396,39.6870583470294,40.3389148941116,41649.3937531584,0.0,1.0
2019-07-03,47.7,47.72,46.97,46.97,18682,40.3812432413247,40.39817458021,39.763249372013,39.763249372013,22067.9535465131,0.0,1.0
2019-07-05,48.05,48.12,47.37,47.66,15542,40.6775416718166,40.736801357915,40.1018761497181,40.3473805635542,18358.8552628148,0.0,1.0
2019-07-08,48.08,48.66,47.71,47.94,31248,40.7029386801445,41.1939475078168,40.3897089107673,40.5844193079477,36911.4341302559,0.0,1.0
2019-07-09,48.18,48.18,47.81,47.91,23768,40.7875953745707,40.7875953745707,40.4743656051936,40.5590222996198,28075.747772911,0.0,1.0
2019-07-10,47.9,48.57,47.54,48.27,32750,40.5505566301772,41.1177564828332,40.2457925302427,40.8637863995544,38685.6588506747,0.0,1.0
2019-07-11,48.65,48.69,47.41,47.9,38160,41.1854818383742,41.2193445161447,40.1357388274886,40.5505566301772,45076.1753203586,0.0,1.0
2019-07-12,48.88,49.0,48.29,48.48,34880,41.3801922355546,41.4817802688661,40.8807177384396,41.0415654578495,41201.703227833,0.0,1.0
2019-07-15,48.03,49.03,47.83,49.03,24667,40.6606103329314,41.5071772771939,40.4912969440788,41.5071772771939,29137.6838738806,0.0,1.0
2019-07-16,48.26,48.64,48.09,48.09,27914,40.8553207301117,41.1770161689315,40.7114043495871,40.7114043495871,32973.1749971827,0.0,1.0
2019-07-17,48.17,48.25,47.62,48.01,25043,40.7791297051281,40.8468550606691,40.3135178857837,40.6436789940461,29581.8306747312,0.0,1.0
2019-07-18,48.63,48.69,48.04,48.06,25429,41.1685504994889,41.2193445161447,40.669076002374,40.6860073412592,30037.7898904979,0.0,1.0
2019-07-19,48.11,48.42,48.0,48.42,19433,40.7283356884724,40.9907714411938,40.6352133246035,40.9907714411938,22955.0659067225,0.0,1.0
2019-07-22,47.95,48.39,47.65,48.09,21007,40.5928849773904,40.9653744328659,40.3389148941116,40.7114043495871,24814.3400145381,0.0,1.0
2019-07-23,48.15,48.28,47.73,48.15,19931,40.7621983662429,40.872252068997,40.4066402496526,40.7621983662429,23543.324169551,0.0,1.0
2019-07-24,49.02,49.32,47.92,48.09,30897,41.4987116077513,41.7526816910301,40.5674879690625,40.7114043495871,36496.8183666961,0.0,1.0
2019-07-25,49.28,49.28,48.02,48.92,24776,41.7188190132596,41.7188190132596,40.6521446634887,41.4140549133251,29266.4391964676,0.0,1.0
2019-07-26,50.45,50.8,48.68,49.04,21172,42.7093023380468,43.0056007685387,41.210878846702,41.5156429466366,25009.244860656,0.0,1.0
2019-07-29,50.65,50.94,50.18,50.18,21177,42.8786157268993,43.1241201407354,42.4807292630959,42.4807292630959,25015.1510681141,0.0,1.0
2019-07-30,50.85,51.34,50.03,50.46,32992,43.0479291157518,43.4627469184405,42.3537442214565,42.7177680074894,38971.5192916476,0.0,1.0
2019-07-31,50.91,52.29,50.79,50.95,38316,43.0987231324076,44.2669855154899,42.9971350990961,43.1325858101781,45260.4489930519,0.0,1.0
2019-08-01,50.79,51.63,50.64,51.12,45966,42.9971350990961,43.7082513322766,42.8701500574567,43.2765021907027,54296.9464039728,0.0,1.0
2019-08-02,50.85,51.5,49.61,50.49,34237,43.0479291157518,43.5981976295225,41.9981861048662,42.7431650158173,40442.1649487191,0.0,1.0
2019-08-05,48.69,50.39,47.95,50.39,19465,41.2193445161447,42.658508321391,40.5928849773904,42.658508321391,22992.8656344544,0.0,1.0
2019-08-06,48.63,49.0,47.85,48.67,23257,41.1685504994889,41.4817802688661,40.5082282829641,41.2024131772594,27472.1333706913,0.0,1.0
2019-08-07,48.74,49.47,47.95,48.28,20861,41.2616728633578,41.8796667326695,40.5928849773904,40.872252068997,24641.878756761,0.0,1.0
2019-08-08,49.92,50.05,48.99,48.99,28986,42.2606218575876,42.3706755603418,41.4733145994234,41.4733145994234,34239.4658762033,0.0,1.0
2019-08-09,49.37,49.99,49.2,49.99,19458,41.7950100382432,42.319881543686,41.6510936577186,42.319881543686,22984.5969440131,0.0,1.0
2019-08-12,48.68,48.84,48.02,48.02,14052,41.210878846702,41.346329557784,40.6521446634887,40.6521446634887,16598.8054402956,0.0,1.0
2019-08-13,49.1,49.78,48.6,48.63,15118,41.5664369632923,42.1421024853909,41.143153491161,41.1685504994889,17858.0088703664,0.0,1.0
2019-08-14,48.42,49.25,47.89,48.62,22098,40.9907714411938,41.6934220049317,40.5420909607346,41.1600848300463,26103.0744818995,0.0,1.0
2019-08-15,49.01,49.02,48.39,48.5,15513,41.4902459383087,41.4987116077513,40.9653744328659,41.0584967967348,18324.5992595577,0.0,1.0
2019-08-16,50.04,50.13,49.01,49.18,21786,42.3622098908991,42.4384009158828,41.4902459383087,41.6341623188333,25734.5271365129,0.0,1.0
2019-08-19,50.34,50.8,50.19,50.49,12570,42.6161799741779,43.0056007685387,42.4891949325385,42.7431650158173,14848.2055497093,0.0,1.0
2019-08-20,50.11,50.33,49.7,50.33,19076,42.4214695769975,42.6077143047353,42.0743771298499,42.6077143047353,22533.3626942128,0.0,1.0
2019-08-21,50.31,50.47,49.95,50.43,25373,42.59078296585,42.726233676932,42.2860188659155,42.6923709991615,29971.640366967,0.0,1.0
2019-08-22,50.09,50.67,48.67,50.04,18602,42.4045382381123,42.8955470657846,41.2024131772594,42.3622098908991,21973.4542271832,0.0,1.0
2019-08-23,48.35,50.03,48.25,49.87,23979,40.9315117550954,42.3537442214565,40.8468550606691,42.2182935103745,28324.9897276436,0.0,1.0
2019-08-26,50.29,50.29,48.71,48.79,28336,42.5738516269648,42.5738516269648,41.2362758550299,41.3040012105709,33471.6589066478,0.0,1.0
2019-08-27,49.53,50.87,48.81,50.22,65981,41.9304607493252,43.0648604546371,41.3209325494562,42.5145919408664,77939.4948588204,0.0,1.0
2019-08-28,50.16,50.34,49.08,49.51,17061,42.4637979242106,42.6161799741779,41.5495056244071,41.91352941044,20153.1610885912,0.0,1.0
2019-08-29,50.43,51.27,50.34,50.34,17749,42.6923709991615,43.4034872323421,42.6161799741779,42.6161799741779,20965.8552348283,0.0,1.0
2019-08-30,50.6,50.77,50.11,50.36,24770,43.0563947851944,43.2010506570024,42.6394455076303,42.8521747308773,29109.77582431,0.26,1.0
2019-09-03,51.3,51.77,50.28,50.28,57680,43.6520366102861,44.0519675499904,42.7841013794383,42.7841013794383,67785.7032517642,0.0,1.0
2019-09-04,51.5,51.78,51.1,51.49,17104,43.8222199888837,44.0604767189203,43.4818532316885,43.8137108199538,20100.6703955994,0.0,1.0
2019-09-05,52.15,53.2,51.43,51.92,52173,44.3753159693259,45.2687787069633,43.7626558063745,44.1796050839386,61313.8608833962,0.0,1.0
2019-09-06,51.94,52.52,51.94,52.24,20345,44.1966234217984,44.6901552197315,44.1966234217984,44.4518984896948,23909.5029933624,0.0,1.0
2019-09-09,54.92,55.1,51.93,52.53,55027,46.7323557629027,46.8855208036406,44.1881142528685,44.6986643886613,64667.8899589951,0.0,1.0
2019-09-10,56.49,56.6,53.78,54.59,38450,48.068295284894,48.1618961431226,45.7623105048964,46.4515531882167,45186.5514915106,0.0,1.0
2019-09-11,57.24,57.9,55.56,56.73,55137,48.706482954635,49.2680881040071,47.2769425744151,48.2725153392111,64797.1622779564,0.0,1.0
2019-09-12,58.05,58.4,56.83,57.33,31370,49.3957256379553,49.6935465505011,48.3576070285099,48.7830654750039,36866.1149619945,0.0,1.0
2019-09-13,57.85,58.9,57.22,58.53,39865,49.2255422593577,50.1190049969951,48.6894646167752,49.8041657465895,46849.4635945142,0.0,1.0
2019-09-16,56.83,57.71,56.49,57.26,31349,48.3576070285099,49.1064138943394,48.068295284894,48.7235012924947,36841.4357011019,0.0,1.0
2019-09-17,56.9,57.02,56.22,56.73,31995,48.417171211019,48.5192812381776,47.8385477237872,48.2725153392111,37600.6167742753,0.0,1.0
2019-09-18,56.75,56.98,55.97,56.98,41038,48.2895336770708,48.4852445624581,47.6258185005402,48.4852445624581,48227.9765958028,0.0,1.0
2019-09-19,56.0,57.56,54.56,56.81,33085,47.6513460073298,48.9787763603912,46.426025681427,48.3405886906501,38881.5879348929,0.0,1.0
2019-09-20,56.4,56.97,55.78,55.82,108592,47.991712764525,48.4767353935282,47.4641442908724,47.498180966592,127617.633278703,0.0,1.0
2019-09-23,55.79,56.19,55.08,55.68,28256,47.4726534598023,47.8130202169975,46.8685024657808,47.3790526015736,33206.533132487,0.0,1.0
2019-09-24,55.57,56.01,55.48,55.96,33287,47.285451743345,47.6598551762597,47.208869222976,47.6173093316103,39118.978920622,0.0,1.0
2019-09-25,56.04,56.21,54.83,54.91,33941,47.6853826830493,47.8300385548573,46.6557732425338,46.7238465939729,39887.5616169926,0.0,1.0
2019-09-26,54.75,55.91,54.6,55.91,42474,46.5876998910948,47.5747634869609,46.4600623571466,47.5747634869609,49915.5679596989,0.0,1.0
2019-09-27,54.16,55.1,53.91,55.1,29980,46.0856589242318,46.8855208036406,45.8729297009848,46.8855208036406,35232.5829314822,0.0,1.0
2019-09-30,53.99,54.5,53.8,54.29,20700,45.9410030524239,46.3749706678478,45.7793288427561,46.1962781203203,24326.7000227378,0.0,1.0
2019-10-01,52.96,54.22,51.67,54.21,44773,45.0645586526462,46.1367139378111,43.9668758606916,46.1282047688812,52617.3594259924,0.0,1.0
2019-10-02,53.39,53.96,52.45,52.45,52860,45.4304529166311,45.9154755456342,44.6305910372223,44.6305910372223,62121.2252754552,0.0,1.0
2019-10-03,53.09,53.63,52.81,53.13,34533,45.1751778487346,45.6346729709482,44.936921118698,45.2092145244542,40583.2817335849,0.0,1.0
2019-10-04,53.77,54.59,53.08,53.21,16704,45.7538013359665,46.4515531882167,45.1666686798048,45.2772878758932,19630.5892357398,0.0,1.0
2019-10-07,53.02,53.72,52.78,53.72,51587,45.1156136662255,45.7112554913171,44.9113936119084,45.7112554913171,60625.1919842018,0.0,1.0
2019-10-08,52.01,53.59,51.99,52.64,25243,44.2561876043076,45.6006362952287,44.2391692664478,44.79226524689,29665.646795844,0.0,1.0
2019-10-09,52.22,52.48,51.77,52.08,21063,44.4348801518351,44.6561185440119,44.0519675499904,44.3157517868167,24753.2986753105,0.0,1.0
2019-10-10,51.88,52.5,51.88,52.31,41156,44.1455684082191,44.6731368818717,44.1455684082191,44.511462672204,48366.6505379614,0.0,1.0
2019-10-11,52.17,52.75,52.14,52.56,42381,44.3923343071856,44.8858661051187,44.366806800396,44.724191895451,49806.2740900316,0.0,1.0
2019-10-14,52.49,52.5,51.0,52.15,157177,44.6646277129418,44.6731368818717,43.3967615423897,44.3753159693259,184714.866158158,0.0,1.0
2019-10-15,52.79,53.27,52.31,52.57,38148,44.9199027808382,45.3283428894725,44.511462672204,44.7327010643809,44831.6402158167,0.0,1.0
2019-10-16,51.9,52.95,51.5,52.52,55774,44.1625867460789,45.0560494837163,43.8222199888837,44.6901552197315,65545.7665250329,0.0,1.0
2019-10-17,51.93,52.48,51.61,52.07,88646,44.1881142528685,44.6561185440119,43.9158208471124,44.3072426178868,104177.036242301,0.0,1.0
2019-10-18,51.72,52.09,51.26,51.63,77199,44.009421705341,44.3242609557466,43.6179999345665,43.9328391849721,90724.4886500165,0.0,1.0
2019-10-21,52.4,52.83,52.0,52.12,80425,44.5880451925729,44.9539394565577,44.2476784353777,44.3497884625362,94515.6932042847,0.0,1.0
2019-10-22,51.91,52.81,51.81,52.56,68606,44.1710959150088,44.936921118698,44.08600422571,44.724191895451,80625.970133331,0.0,1.0
2019-10-23,51.91,52.06,51.3,52.05,51290,44.1710959150088,44.298733448957,43.6520366102861,44.2902242800271,60276.156723006,0.0,1.0
2019-10-24,53.54,53.81,52.18,52.49,104667,45.5580904505793,45.787838011686,44.4008434761155,44.6646277129418,123004.96189758,0.0,1.0
2019-10-25,53.41,54.11,53.2,53.74,48467,45.4474712544908,46.0431130795824,45.2687787069633,45.7282738291769,56958.5589372964,0.0,1.0
2019-10-28,54.07,54.2,53.38,53.6,72234,46.0090764038629,46.1196955999514,45.4219437477012,45.6091454641585,84889.6062532583,0.0,1.0
2019-10-29,56.52,56.59,54.15,54.15,54750,48.0938227916836,48.1533869741928,46.077149755302,46.077149755302,64342.3587557922,0.0,1.0
2019-10-30,57.99,58.1,55.85,56.27,51074,49.344670624376,49.4382714826047,47.5237084733816,47.8810935684366,60022.3128966818,0.0,1.0
2019-10-31,57.31,57.91,56.56,57.91,49048,48.7660471371441,49.276597272937,48.1278594674031,49.276597272937,57641.3518219926,0.0,1.0
2019-11-01,58.78,58.9,57.35,57.49,95935,50.0168949698365,50.1190049969951,48.8000838128637,48.919212177882,112743.090177843,0.0,1.0
2019-11-04,58.84,59.24,58.57,58.99,67317,50.0679499834158,50.408316740611,49.8382024223091,50.195587517364,79111.1335956834,0.0,1.0
2019-11-05,59.45,59.57,58.96,58.96,57773,50.5870092881385,50.6891193152971,50.1700600105744,50.1700600105744,67894.9971214317,0.0,1.0
2019-11-06,59.74,59.95,59.2,59.32,37267,50.8337751871051,51.0124677346325,50.3742800648915,50.4763900920501,43796.2864612257,0.0,1.0
2019-11-07,60.24,60.73,59.94,59.94,49394,51.2592336335991,51.6761829111632,51.0039585657027,51.0039585657027,58047.9720252712,0.0,1.0
2019-11-08,59.71,60.97,59.48,60.09,33857,50.8082476803154,51.8804029654803,50.6125367949282,51.1315960996509,39788.844573422,0.0,1.0
2019-11-11,58.51,60.3,58.24,59.32,27343,49.7871474087298,51.3102886471784,49.557399847623,50.4763900920501,32133.5728851073,0.0,1.0
2019-11-12,58.85,59.32,58.22,58.51,27455,50.0764591523457,50.4763900920501,49.5403815097632,49.7871474087298,32265.195609868,0.0,1.0
2019-11-13,58.74,59.36,58.04,58.53,43666,49.982858294117,50.5104267677696,49.3872164690254,49.8041657465895,51316.4098160808,0.0,1.0
2019-11-14,58.15,59.02,58.1,58.68,23488,49.4808173272541,50.2211150241537,49.4382714826047,49.9318032805377,27603.1657069597,0.0,1.0
2019-11-15,57.88,58.57,57.38,58.57,82434,49.2510697661473,49.8382024223091,48.8256113196533,49.8382024223091,96876.6758296799,0.0,1.0
2019-11-18,56.7,57.89,56.53,57.4,28344,48.2469878324214,49.2595789350772,48.1023319606135,48.8426296575131,33309.9509876562,0.0,1.0
2019-11-19,56.7,56.92,56.21,56.86,30261,48.2469878324214,48.4341895488788,47.8300385548573,48.3831345352995,35562.8149462836,0.0,1.0
2019-11-20,55.96,56.82,55.67,56.35,47191,47.6173093316103,48.34909785958,47.3705434326438,47.9491669198756,55459.0000373441,0.0,1.0
2019-11-21,55.32,56.24,55.05,56.24,29869,47.072722520098,47.8555660616469,46.8429749589912,47.8555660616469,35102.1354096211,0.0,1.0
2019-11-22,55.24,55.88,54.81,55.58,27216,47.0046491686589,47.5492359801713,46.6387549046741,47.2939609122748,31984.3221168519,0.0,1.0
2019-11-25,56.81,57.2,54.63,55.32,40599,48.3405886906501,48.6724462789155,46.4855898639362,47.072722520098,47712.0625228568,0.0,1.0
2019-11-26,56.62,57.02,56.1,56.82,45408,48.1789144809824,48.5192812381776,47.7364376966286,48.34909785958,53363.6132672696,0.0,1.0
2019-11-27,56.71,57.11,56.03,56.69,22175,48.2554970013513,48.5958637585465,47.6768735141195,48.2384786634916,26060.1242997204,0.0,1.0
2019-11-29,56.47,56.76,55.99,56.5,17445,48.0512769470342,48.2980428460007,47.6428368383999,48.0768044538238,20501.4145843798,0.0,1.0
2019-12-02,55.74,56.12,55.28,56.1,29824,47.6598551762597,47.9847698688858,47.2665373904492,47.9676690955897,34880.2939885572,0.27,1.0
2019-12-03,55.46,55.59,54.0,54.0,42982,47.4204443501142,47.5315993765389,46.1720878994981,46.1720878994981,50269.0717615399,0.0,1.0
2019-12-04,55.36,56.0,55.28,55.53,47928,47.3349404836336,47.8821652291091,47.2665373904492,47.4802970566505,56053.6054950232,0.0,1.0
2019-12-05,55.68,55.83,55.0,55.0,33288,47.6085528563714,47.7368086560922,47.0271265643036,47.0271265643036,38931.5727699535,0.0,1.0
2019-12-06,56.79,57.0,55.85,56.03,41426,48.5576457743055,48.7372038939147,47.7539094293883,47.9078163890533,48449.2710156241,0.0,1.0
2019-12-09,56.46,56.92,56.13,56.71,43376,48.2754830149197,48.6688008007302,47.9933202555339,48.4892426811211,50729.8696367911,0.0,1.0
2019-12-10,56.95,56.95,54.51,56.05,24978,48.6944519606744,48.6944519606744,46.6081576185489,47.9249171623494,29212.7140305185,0.0,1.0
2019-12-11,56.67,57.07,56.04,56.89,20869,48.4550411345288,48.7970566004511,47.9163667757014,48.6431496407861,24407.0833975054,0.0,1.0
2019-12-12,56.97,57.65,56.38,56.38,45606,48.7115527339705,49.2929790260382,48.2070799217352,48.2070799217352,53337.9388292027,0.0,1.0
2019-12-13,57.56,57.64,56.27,57.11,25345,49.2160255462058,49.2844286393902,48.1130256686066,48.8312581470433,29641.9343863996,0.0,1.0
2019-12-16,57.69,58.6,56.91,57.81,77169,49.3271805726305,50.1052657576035,48.6602504140822,49.4297852124071,90252.0589727391,0.0,1.0
2019-12-17,57.82,58.39,57.69,57.88,63891,49.4383355990552,49.9257076379943,49.3271805726305,49.4896379189435,74722.9366692231,0.0,1.0
2019-12-18,57.99,58.05,57.7,58.05,19016,49.5836921720721,49.6349944919605,49.3357309592785,49.6349944919605,22239.9299385195,0.0,1.0
2019-12-19,57.9,57.95,57.45,57.9,25848,49.5067386922396,49.5494906254799,49.1219712930771,49.5067386922396,30230.2118768853,0.0,1.0
2019-12-20,58.9,58.99,57.43,57.9,116847,50.3617773570451,50.4387308368776,49.104870519781,49.5067386922396,136656.977993594,0.0,1.0
2019-12-23,58.47,58.96,57.94,58.7,56648,49.9941107311788,50.4130796769335,49.5409402388319,50.190769624084,66251.9747137805,0.0,1.0
2019-12-24,58.5,58.55,58.15,58.55,27880,50.0197618911229,50.0625138243632,49.720498358441,50.0625138243632,32606.7125939169,0.0,1.0
2019-12-26,58.21,58.53,57.83,58.53,33477,49.7718006783293,50.0454130510671,49.4468859857032,50.0454130510671,39152.6154055436,0.0,1.0
2019-12-27,58.53,58.58,57.77,57.77,33966,50.0454130510671,50.0881649843074,49.3955836658149,49.3955836658149,39724.519367467,0.0,1.0
2019-12-30,58.21,58.48,57.82,58.48,33040,49.7718006783293,50.0026611178268,49.4383355990552,50.0026611178268,38641.5274068513,0.0,1.0
2019-12-31,57.74,58.5,57.64,58.01,32964,49.3699325058708,50.0197618911229,49.2844286393902,49.6007929453682,38552.6425375134,0.0,1.0
2020-01-02,57.28,58.03,56.76,58.03,35463,48.9766147200602,49.6178937186643,48.5319946143613,49.6178937186643,41475.3173858706,0.0,1.0
2020-01-03,57.35,57.73,55.84,56.69,46286,49.0364674265966,49.3613821192227,47.7453590427403,48.4721419078249,54133.2245022251,0.0,1.0
2020-01-06,57.62,57.7,56.56,56.83,44411,49.2673278660941,49.3357309592785,48.3609868814002,48.5918473208977,51940.3412126413,0.0,1.0
2020-01-07,57.2,57.75,56.5,57.35,39341,48.9082116268758,49.3784828925188,48.3096845615119,49.0364674265966,46010.7847976069,0.0,1.0
2020-01-08,56.76,57.29,56.31,56.74,37350,48.5319946143613,48.9851651067083,48.1472272151989,48.5148938410652,43682.2351285077,0.0,1.0
2020-01-09,56.48,57.19,56.2,56.86,38932,48.2925837882158,48.8996612402277,48.0531729620702,48.6174984808419,45532.4438560391,0.0,1.0
2020-01-10,55.92,56.8,55.71,56.37,40002,47.8137621359247,48.5661961609536,47.6342040163155,48.1985295350872,46783.8492532949,0.0,1.0
2020-01-13,56.55,56.87,55.64,55.94,42671,48.3524364947522,48.6260488674899,47.5743513097792,47.8308629092208,49905.3455199076,0.0,1.0
2020-01-14,56.03,56.67,55.78,56.48,42766,47.9078163890533,48.4550411345288,47.6940567228519,48.2925837882158,50016.4516065799,0.0,1.0
2020-01-15,55.65,56.26,55.36,56.0,26606,47.5829016964272,48.1044752819586,47.3349404836336,47.8821652291091,31116.7214947544,0.0,1.0
2020-01-16,56.92,57.08,56.05,56.05,50022,48.6688008007302,48.8056069870991,47.9249171623494,47.9249171623494,58502.6175528303,0.0,1.0
2020-01-17,57.81,57.87,56.71,57.3,50453,49.4297852124071,49.4810875322955,48.4892426811211,48.9937154933563,59006.688324996,0.0,1.0
2020-01-21,57.49,57.79,57.3,57.58,33137,49.1561728396694,49.412684439111,48.9937154933563,49.2331263195019,38754.9725690323,0.0,1.0
2020-01-22,57.96,58.0,57.37,57.71,36106,49.558041012128,49.5922425587202,49.0535681998927,49.3442813459266,42227.3301619785,0.0,1.0
2020-01-23,57.75,57.93,57.28,57.8,22484,49.3784828925188,49.5323898521838,48.9766147200602,49.4212348257591,26295.8868709335,0.0,1.0
2020-01-24,57.1,57.94,56.9,57.6,30948,48.8227077603952,49.5409402388319,48.6517000274341,49.250227092798,36194.854424553,0.0,1.0
2020-01-27,56.7,57.43,56.21,56.4,37205,48.480692294473,49.104870519781,48.0617233487183,48.2241806950314,43512.6521541132,0.0,1.0
2020-01-28,56.84,57.29,56.7,56.87,16083,48.6003977075458,48.9851651067083,48.480692294473,48.6260488674899,18809.6757047333,0.0,1.0
2020-01-29,55.85,57.03,55.45,56.68,45650,47.7539094293883,48.7628550538588,47.4118939634661,48.4635915211769,53389.3984903983,0.0,1.0
2020-01-30,55.37,56.7,54.681,55.69,29918,47.3434908702817,48.480692294473,46.7543692302307,47.6171032430194,34990.230537475,0.0,1.0
2020-01-31,54.02,55.23,52.09,55.23,104500,46.1891886727942,47.2237854572089,44.5389640497196,47.2237854572089,122216.695339466,0.0,1.0
2020-02-03,54.0,55.01,53.13,54.48,56180,46.1720878994981,47.0356769509517,45.4282042611173,46.5825064586047,65704.6310447004,0.0,1.0
2020-02-04,53.52,54.38,53.29,54.29,22458,45.7616693403914,46.4970025921242,45.5650104474862,46.4200491122917,26265.478889318,0.0,1.0
2020-02-05,54.03,54.135,53.4,54.05,22729,46.1977390594423,46.2875181192468,45.6590647006148,46.2148398327384,26582.4236207724,0.0,1.0
2020-02-06,54.07,54.28,53.04,54.17,52398,46.2319406060345,46.4114987256436,45.3512507812848,46.317444472515,61281.4392573908,0.0,1.0
2020-02-07,53.32,54.38,53.16,53.67,20726,45.5906616074303,46.4970025921242,45.4538554210615,45.8899251401123,24239.8394986198,0.0,1.0
2020-02-10,53.54,53.93,52.87,53.17,21802,45.7787701136876,46.1122351929617,45.2058942082679,45.4624058077095,25498.2621224022,0.0,1.0
2020-02-11,53.29,53.93,53.08,53.67,34166,45.5650104474862,46.1122351929617,45.385452327877,45.8899251401123,39958.4269183559,0.0,1.0
2020-02-12,53.25,53.59,52.98,53.49,37323,45.530808900894,45.8215220469278,45.2999484613965,45.7360181804473,43650.6576091376,0.0,1.0
2020-02-13,53.43,53.5,52.94,53.05,58527,45.684715860559,45.7445685670953,45.2657469148042,45.3598011679329,68449.5361543819,0.0,1.0
2020-02-14,53.35,53.68,52.85,53.4,11290,45.6163127673745,45.8984755267603,45.1887934349717,45.6590647006148,13204.0812476801,0.0,1.0
2020-02-18,53.27,54.23,53.04,53.37,14960,45.5479096741901,46.3687467924034,45.3512507812848,45.6334135406706,17496.284806492,0.0,1.0
2020-02-19,53.21,53.76,53.02,53.46,26570,45.4966073543017,45.9668786199448,45.3341500079887,45.7103670205031,31074.6181355944,0.0,1.0
2020-02-20,52.64,53.51,52.41,53.16,26992,45.0092353153626,45.7531189537434,44.8125764224573,45.4538554210615,31568.16306797,0.0,1.0
2020-02-21,52.91,53.33,52.05,52.78,26725,45.2400957548601,45.5992119940784,44.5047625031273,45.1289407284354,31255.8964875333,0.0,1.0
2020-02-24,51.08,52.06,50.97,51.84,21842,43.675374998266,44.5133128897754,43.5813207451374,44.3252043835182,25545.04363258,0.0,1.0
2020-02-25,50.24,51.63,49.88,51.14,33204,42.9571425198293,44.145646263909,42.6493286004994,43.7266773181543,38833.3315985802,0.0,1.0
2020-02-26,50.08,51.0,49.48,50.42,36394,42.8203363334605,43.6069719050815,42.3073131345771,43.1110494794943,42564.1570352585,0.0,1.0
2020-02-27,47.13,50.11,47.1,49.3,54609,40.2979722722842,42.8459874934046,40.27232111234,42.1534061749121,63867.2872324679,0.0,1.0
2020-02-28,46.95,47.46,44.76,46.07,74104,40.1440653126192,40.58013503167,38.2715306366951,39.3916312875903,86667.4257553663,0.0,1.0
2020-03-02,47.83,47.93,45.97,46.94,56530,41.1273597771455,41.2133463123267,39.5280102227761,40.3620796140333,65742.851343998,0.27,1.0
2020-03-03,46.48,48.42,45.97,47.65,38773,39.9665415522,41.6346803347143,39.5280102227761,40.9725840138194,45091.9436610796,0.0,1.0
2020-03-04,47.06,47.2,45.46,47.11,31358,40.4652634562507,40.5856446055043,39.0894788933522,40.5082567238412,36468.5004854959,0.0,1.0
2020-03-05,44.07,46.56,43.1,46.19,47752,37.8942660543342,40.0353307803449,37.060196663077,39.7171806001746,55534.2762670898,0.0,1.0
2020-03-06,42.97,43.9,42.45,42.83,62426,36.9484141673415,37.7480889445262,36.5012841843995,36.8280330180879,72599.7388643272,0.0,1.0
2020-03-09,37.68,41.08,37.51,40.99,69257,32.3997264562585,35.3232686524177,32.2535493464505,35.2458807707547,80544.0059354549,0.0,1.0
2020-03-10,39.74,40.65,37.14,38.53,115576,34.1710490809902,34.9535265511387,31.9353991662803,33.1306120052983,134411.742206508,0.0,1.0
2020-03-11,38.09,39.1,36.89,38.82,75802,32.7522712505012,33.6207352558309,31.7204328283274,33.3799729573236,88155.6627910443,0.0,1.0
2020-03-12,35.37,38.09,35.03,35.99,109530,30.4134374935738,32.7522712505012,30.1210832739579,30.946554011697,127380.408768939,0.0,1.0
2020-03-13,36.97,38.46,35.22,37.07,97339,31.7892220564723,33.0704214306715,30.2844576908021,31.8752085916535,113202.607588421,0.0,1.0
2020-03-16,31.48,39.13,31.24,34.35,87023,27.068561275027,33.6465312163852,26.8621935905922,29.5363748347261,101205.380373408,0.0,1.0
2020-03-17,33.51,34.21,30.15,31.31,112983,28.8140879392044,29.4159936854725,25.9249403571177,26.922384165219,131396.153783813,0.0,1.0
2020-03-18,29.35,33.61,29.35,31.57,70875,25.2370480756684,28.9000744743856,25.2370480756684,27.14594915669,82425.6958960881,0.0,1.0
2020-03-19,30.12,32.62,29.2,29.2,90314,25.8991443965633,28.0488077760921,25.1080682728967,25.1080682728967,105032.723797662,0.0,1.0
2020-03-20,30.56,34.17,29.8,29.9,180417,26.2774851513604,29.3815990714,25.6239874839836,25.7099740191648,209820.060338406,0.0,1.0
2020-03-23,30.36,31.4,28.85,30.81,91423,26.1055120809981,26.9997720468821,24.8071153997627,26.4924514893133,106322.460612459,0.0,1.0
2020-03-24,33.0,33.5,31.39,31.85,75545,28.3755566097805,28.8054892856863,26.991173393364,27.3867114551973,87856.7787861725,0.0,1.0
2020-03-25,33.5,34.59,31.71,33.08,166596,28.8054892856863,29.7427425191609,27.2663303059437,28.4443458379254,193746.613523876,0.0,1.0
2020-03-26,37.1,37.1,33.5,33.9,87318,31.9010045522078,31.9010045522078,28.8054892856863,29.1494354264109,101548.45734398,0.0,1.0
2020-03-27,34.12,38.35,34.04,35.99,82818,29.3386058038094,32.9758362419722,29.2698165756645,30.946554011697,96315.0798267686,0.0,1.0
2020-03-30,35.39,35.99,33.97,34.37,73444,30.4306348006101,30.946554011697,29.2096260010377,29.5535721417623,85413.3729720252,0.0,1.0
2020-03-31,35.16,35.46,34.04,35.23,112054,30.2328657696934,30.4908253752369,29.2698165756645,30.2930563443202,130315.752069704,0.0,1.0
2020-04-01,34.1,35.27,33.17,34.12,113242,29.3214084967732,30.3274509583927,28.5217337195885,29.3386058038094,131697.363734248,0.0,1.0
2020-04-02,33.57,34.74,32.43,34.08,156349,28.8656798603131,29.8717223219326,27.885433359248,29.304211189737,181829.631430793,0.0,1.0
2020-04-03,33.0,35.27,32.47,33.2,68230,28.3755566097805,30.3274509583927,27.9198279733204,28.5475296801428,79349.6328887491,0.0,1.0
2020-04-06,34.19,35.24,33.3,34.0,121925,29.3987963784362,30.3016549978384,28.633516215324,29.2354219615921,141795.456396904,0.0,1.0
2020-04-07,33.5,35.28,32.27,34.82,78072,28.8054892856863,30.3360496119108,27.7478549029581,29.9405115500775,90795.6110052823,0.0,1.0
2020-04-08,34.72,35.06,33.61,34.26,123318,29.8545250148964,30.1468792345123,28.9000744743856,29.4589869530631,143415.477481676,0.0,1.0
2020-04-09,34.0,35.37,33.52,35.29,113759,29.2354219615921,30.4134374935738,28.8226865927225,30.3446482654289,132298.620662336,0.0,1.0
2020-04-13,34.0,34.33,33.5,34.0,111241,29.2354219615921,29.5191775276899,28.8054892856863,29.2354219615921,129370.255198261,0.0,1.0
2020-04-14,34.0,35.29,33.9,34.56,148026,29.2354219615921,30.3446482654289,29.1494354264109,29.7169465586065,172150.208969514,0.0,1.0
2020-04-15,33.03,33.44,32.5,33.44,76798,28.4013525703349,28.7538973645776,27.9456239338748,28.7538973645776,89313.9836815205,0.0,1.0
2020-04-16,31.8,33.06,31.04,33.05,71147,27.3437181876067,28.4271485308892,26.6902205202299,28.4185498773711,82742.0244926839,0.0,1.0
2020-04-17,35.45,35.71,32.6,32.6,121558,30.4822267217188,30.7057917131898,28.0316104690559,28.0316104690559,141368.645386055,0.0,1.0
2020-04-20,35.31,35.96,34.58,34.58,149363,30.3618455724652,30.9207580511427,29.7341438656427,29.7341438656427,173705.103578517,0.0,1.0
2020-04-21,34.75,35.3,34.0,34.29,60648,29.8803209754507,30.353246918947,29.2354219615921,29.4847829136174,70531.9732586377,0.0,1.0
2020-04-22,35.27,35.98,34.92,35.26,78584,30.3274509583927,30.9379553581789,30.0264980852587,30.3188523048746,91391.0530694629,0.0,1.0
2020-04-23,35.56,35.71,34.09,34.61,51196,30.576811910418,30.7057917131898,29.3128098432551,29.7599398261971,59539.5545269295,0.0,1.0
2020-04-24,36.12,36.23,34.77,35.56,60482,31.0583365074325,31.1529216961318,29.8975182824869,30.576811910418,70338.9197768916,0.0,1.0
2020-04-27,39.0,39.46,36.34,36.74,59541,33.5347487206497,33.930286782483,31.247506884831,31.5914530255557,69244.5623894036,0.0,1.0
2020-04-28,40.0,40.24,39.08,40.1,40163,34.3946140724612,34.600981756896,33.6035379487946,34.4806006076424,46708.4758275074,0.0,1.0
2020-04-29,43.48,43.78,40.69,41.31,75131,37.3869454967654,37.6449051023088,34.9879211652112,35.5210376833343,87375.3080545888,0.0,1.0
2020-04-30,40.11,43.08,39.25,43.08,75402,34.4891992611605,37.0429993560408,33.7497150586026,37.0429993560408,87690.4736784033,0.0,1.0
2020-05-01,37.99,39.1,36.99,39.06,64026,32.6662847153201,33.6207352558309,31.8064193635085,33.5863406417584,74460.4953148914,0.0,1.0
2020-05-04,38.15,38.49,37.29,37.46,47040,32.8038631716099,33.0962173912258,32.064378969052,32.21055607886,54706.2396465888,0.0,1.0
2020-05-05,36.21,39.05,36.0,38.67,34535,31.1357243890955,33.5777419882403,30.9551526652151,33.2509931545519,40163.2650126477,0.0,1.0
2020-05-06,35.88,36.96,35.56,36.96,60458,30.8519688229977,31.7806234029542,30.576811910418,31.7806234029542,70311.0084301333,0.0,1.0
2020-05-07,36.18,37.03,36.06,36.49,37046,31.1099284285412,31.840813977581,31.0067445863238,31.3764866876028,43083.4896672519,0.0,1.0
2020-05-08,38.15,38.26,36.01,36.9,41435,32.8038631716099,32.8984483603092,30.9637513187332,31.7290314818455,48187.7772057059,0.0,1.0
2020-05-11,36.65,37.86,36.01,37.35,46162,31.5140651438926,32.5545022195846,30.9637513187332,32.1159708901607,53685.1495443417,0.0,1.0
2020-05-12,34.69,36.56,34.48,36.56,42631,29.828729054342,31.4366772622296,29.6481573304616,31.4366772622296,49578.6926525027,0.0,1.0
2020-05-13,33.26,34.23,32.39,34.23,46054,28.5991216012515,29.4331909925087,27.8510387451755,29.4331909925087,53559.5484839286,0.0,1.0
2020-05-14,33.1,33.1,31.3,32.39,45941,28.4615431449617,28.4615431449617,26.9137855117009,27.8510387451755,53428.1325596074,0.0,1.0
2020-05-15,34.4,34.96,32.85,33.1,122658,29.5793681023167,30.0608926993311,28.2465768070088,28.4615431449617,142647.915445818,0.0,1.0
2020-05-18,37.75,37.99,35.76,35.76,64361,32.4599170308853,32.6662847153201,30.7487849807803,30.7487849807803,74850.0911967283,0.0,1.0
2020-05-19,36.76,37.93,36.58,37.36,57579,31.6086503325919,32.6146927942114,31.4538745692658,32.1245695436788,66962.8097918991,0.0,1.0
2020-05-20,38.43,38.65,37.43,37.58,52663,33.0446254701171,33.2337958475157,32.1847601183056,32.3137399210773,61245.6355975406,0.0,1.0
2020-05-21,38.06,38.74,37.73,38.65,37167,32.7264752899469,33.3111837291787,32.4427197238491,33.2337958475157,43224.2093738258,0.0,1.0
2020-05-22,38.14,38.42,37.17,38.17,38622,32.7952645180918,33.036026816599,31.9611951268346,32.8210604786461,44916.3347710577,0.0,1.0
2020-05-26,39.9,40.35,38.15,39.0,71126,34.3086275372801,34.6955669455953,32.8038631716099,33.5347487206497,82717.6020642703,0.0,1.0
2020-05-27,42.55,42.65,39.67,40.87,70810,36.5872707195806,36.6732572547618,34.1108585063634,35.1426969285373,82350.102665284,0.0,1.0
2020-05-28,40.53,43.0,40.27,43.0,55187,34.8503427089214,36.9742101278958,34.6267777174504,36.9742101278958,64180.9788983055,0.0,1.0
2020-05-29,40.34,40.98,39.12,40.08,89616,34.6869682920772,35.2372821172365,33.6379325628671,34.4634033006062,104220.968796103,0.0,1.0
2020-06-01,39.98,41.22,39.92,40.66,67045,34.377416765425,35.4436498016713,34.3258248443163,34.9621252046569,77971.5101425499,0.0,1.0
2020-06-02,40.13,40.7,39.94,40.45,31370,34.5063965681967,34.9965198187293,34.3430221513525,34.7815534807764,36482.4561588753,0.0,1.0
2020-06-03,41.71,42.86,41.0,41.0,44175,35.864983824059,36.8538289786422,35.2544794242728,35.2544794242728,51374.3226272971,0.0,1.0
2020-06-04,41.91,42.36,40.96,40.96,48754,36.2691205394104,36.6585527570848,35.4469858576533,35.4469858576533,56336.6331913053,0.27,1.0
2020-06-05,44.45,45.15,43.42,43.47,46991,38.4672490569504,39.0730325066662,37.5758819809401,37.6191522273483,54299.4365650537,0.0,1.0
2020-06-08,43.53,45.24,43.45,44.36,43079,37.6710765230383,39.150918950201,37.601844128785,38.3893626134155,49779.0093376593,0.0,1.0
2020-06-09,42.23,43.02,41.87,42.66,62659,36.5460501164233,37.2297200096739,36.2345043422838,36.9181742355344,72404.2560432785,0.0,1.0
2020-06-10,41.06,42.52,40.96,41.97,50269,35.5335263504698,36.7970175455913,35.4469858576533,36.3210448351003,58087.2587663316,0.0,1.0
2020-06-11,38.5,40.07,38.44,39.55,72715,33.3180897343665,34.6767754715861,33.2661654386766,34.2267649089401,84024.2499590959,0.0,1.0
2020-06-12,39.96,40.44,38.5,40.22,60771,34.5815809294879,34.9969752950073,33.3180897343665,34.8065862108109,70222.6183629819,0.0,1.0
2020-06-15,39.14,39.82,38.18,38.52,45674,33.8719488883923,34.4604242395448,33.0411601573536,33.3353978329298,52777.6056196349,0.0,1.0
2020-06-16,40.3,41.49,39.78,40.79,37525,34.8758186050641,35.9056504695809,34.4258080424182,35.2998670198652,43361.204424329,0.0,1.0
2020-06-17,38.77,40.69,38.69,40.69,26773,33.5517490649711,35.2133265270486,33.4825166707179,35.2133265270486,30936.9627195885,0.0,1.0
2020-06-18,38.76,39.02,38.41,38.44,50394,33.5430950156895,33.7681002970125,33.2402032908316,33.2661654386766,58231.6998203765,0.0,1.0
2020-06-19,38.52,39.35,38.23,39.33,82379,33.3353978329298,34.0536839233071,33.0844304037618,34.0363758247437,95191.2767294282,0.0,1.0
2020-06-22,38.41,38.61,37.51,37.97,38237,33.2402032908316,33.4132842764647,32.4613388554828,32.8594251224389,44183.9406681696,0.0,1.0
2020-06-23,38.93,39.09,38.22,39.09,41566,33.6902138534776,33.8286786419841,33.0757763544802,33.8286786419841,48030.6948194978,0.0,1.0
2020-06-24,37.66,38.58,37.51,38.41,55177,32.5911495947076,33.3873221286197,32.4613388554828,33.2402032908316,63758.592312357,0.0,1.0
2020-06-25,38.23,38.29,37.26,37.55,50682,33.0844304037618,33.1363546994518,32.2449876234414,32.4959550526094,58564.4920088965,0.0,1.0
2020-06-26,36.62,38.1,36.41,37.76,233492,31.6911284694156,32.9719277631003,31.5093934345009,32.6776900875241,269806.644728725,0.0,1.0
2020-06-29,38.4,38.88,37.23,37.31,55043,33.23154924155,33.6469436070693,32.2190254755965,32.2882578698497,63603.7515024206,0.0,1.0
2020-06-30,39.03,39.14,37.86,38.36,41787,33.7767543462941,33.8719488883923,32.7642305803407,33.1969330444233,48286.0666030495,0.0,1.0
2020-07-01,38.39,39.72,38.2,39.27,39738,33.2228951922683,34.3738837467282,33.0584682559169,33.9844515290538,45918.3888451428,0.0,1.0
2020-07-02,38.12,39.32,37.99,39.08,34606,32.9892358616637,34.0277217754621,32.8767332210022,33.8200245927024,39988.2169302685,0.0,1.0
2020-07-06,38.3,39.0,37.93,38.94,27493,33.1450087487334,33.7507921984492,32.8248089253122,33.6988679027592,31768.9431908881,0.0,1.0
2020-07-07,37.01,38.15,37.01,37.84,35458,32.0286363914001,33.0151980095086,32.0286363914001,32.7469224817774,40972.7271546397,0.0,1.0
2020-07-08,36.55,37.38,36.22,36.86,33220,31.630550124444,32.3488362148213,31.3449664981495,31.8988256521753,38386.6545230169,0.0,1.0
2020-07-09,35.51,36.83,35.14,36.54,41104,30.7305289991521,31.8728635043303,30.4103291757309,31.6218960751624,47496.8406837472,0.0,1.0
2020-07-10,36.61,36.85,35.21,35.29,74130,31.682474420134,31.8901716028936,30.4709075207024,30.5401399149557,85659.322690886,0.0,1.0
2020-07-13,37.0,37.55,35.93,36.71,76556,32.0199823421184,32.4959550526094,31.0939990689815,31.7690149129505,88462.6346677929,0.0,1.0
2020-07-14,37.41,37.55,36.5,36.95,80213,32.3747983626662,32.4959550526094,31.5872798780358,31.9767120957102,92688.4021449354,0.0,1.0
2020-07-15,39.36,39.76,38.3,38.34,65529,34.0623379725887,34.4084999438548,33.1450087487334,33.17962494586,75720.6226441532,0.0,1.0
2020-07-16,38.43,39.25,37.91,38.98,59435,33.2575113893949,33.9671434304905,32.8075008267489,33.7334840998859,68678.8323773482,0.0,1.0
2020-07-17,38.66,39.15,38.09,38.21,54502,33.4565545228729,33.880602937674,32.9632737138187,33.0671223051985,62978.6106205137,0.0,1.0
2020-07-20,38.5,39.2,38.13,38.37,59733,33.3180897343665,33.9238731840822,32.9978899109453,33.205587093705,69023.1798501915,0.0,1.0
2020-07-21,39.16,39.8,38.73,38.99,46106,33.8892569869556,34.4431161409815,33.5171328678445,33.7421381491675,53276.7939024147,0.0,1.0
2020-07-22,39.27,39.57,38.75,39.07,58111,33.9844515290538,34.2440730075034,33.5344409664078,33.8113705434208,67148.9127329028,0.0,1.0
2020-07-23,38.89,39.65,38.83,39.0,61815,33.655597656351,34.3133054017567,33.6036733606611,33.7507921984492,71428.9900463662,0.0,1.0
2020-07-24,37.58,39.03,37.335,38.9,38086,32.5219172004544,33.7767543462941,32.3098929930538,33.6642517056326,44009.4558748831,0.0,1.0
2020-07-27,36.87,37.65,36.57,37.44,27561,31.9074797014569,32.5824955454259,31.6478582230073,32.4007605105112,31847.5191242886,0.0,1.0
2020-07-28,36.7,37.3206,36.62,36.74,28723,31.7603608636688,32.2974311620883,31.6911284694156,31.7949770607955,33190.2431626916,0.0,1.0
2020-07-29,37.42,37.52,36.89,36.89,28453,32.3834524119479,32.4699929047644,31.9247878000203,31.9247878000203,32878.2504859542,0.0,1.0
2020-07-30,36.34,36.91,36.2,36.78,33129,31.4488150895293,31.9420958985836,31.3276583995862,31.8295932579221,38281.501435672,0.0,1.0
2020-07-31,35.83,36.34,35.19,36.14,57378,31.007458576165,31.4488150895293,30.4535994221391,31.2757341038962,66301.9103919825,0.0,1.0
2020-08-03,36.23,36.37,35.5946,35.95,32890,31.3536205474311,31.4747772373743,30.8037422560748,31.1113071675448,38005.3301403379,0.0,1.0
2020-08-04,36.13,36.83,36.05,36.33,27504,31.2670800546146,31.8728635043303,31.1978476603614,31.4401610402477,31781.654003644,0.0,1.0
2020-08-05,37.12,37.31,36.375,36.61,35794,32.1238309334983,32.2882578698497,31.4791042620151,31.682474420134,41360.9847079128,0.0,1.0
2020-08-06,37.37,37.4,36.97,37.11,26127,32.3401821655396,32.3661443133846,31.9940201942735,32.1151768842166,30190.4913522836,0.0,1.0
2020-08-07,38.35,38.45,37.075,37.17,23833,33.1882789951417,33.2748194879582,32.0848877117309,32.1671011799066,27539.7091284485,0.0,1.0
2020-08-10,38.84,39.72,38.42,38.54,25123,33.6123274099427,34.3738837467282,33.2488573401133,33.3527059314931,29030.3408061936,0.0,1.0
2020-08-11,39.63,40.28,39.33,39.33,27499,34.2959973031934,34.8585105065008,34.0363758247437,34.0363758247437,31775.8763614822,0.0,1.0
2020-08-12,39.71,40.77,39.34,40.14,39079,34.3652296974466,35.2825589213019,34.0450298740254,34.7373538165577,45156.8956082171,0.0,1.0
2020-08-13,39.24,39.49,39.08,39.49,15930,33.9584893812089,34.1748406132502,33.8200245927024,34.1748406132502,18407.5679275032,0.0,1.0
2020-08-14,39.47,39.9,39.035,39.28,21017,34.1575325146869,34.529656633798,33.781081370935,33.9931055783355,24285.7410629213,0.0,1.0
2020-08-17,39.6,39.6,38.83,39.42,21355,34.2700351553484,34.2700351553484,33.6036733606611,34.1142622682786,24676.3096730591,0.0,1.0
2020-08-18,38.63,39.4175,37.45,39.15,28580,33.430592375028,34.1120987559582,32.4094145597929,33.880602937674,33025.002596864,0.0,1.0
2020-08-19,38.62,39.405,38.58,38.64,25749,33.4219383257463,34.1012811943561,33.3873221286197,33.4392464243096,29753.7016048513,0.0,1.0
2020-08-20,38.52,38.84,37.31,38.21,23164,33.3353978329298,33.6123274099427,32.2882578698497,33.0671223051985,26766.6606071993,0.0,1.0
2020-08-21,38.34,38.67,38.0,38.38,37327,33.17962494586,33.4652085721546,32.8853872702838,33.2142411429867,43132.4097947216,0.0,1.0
2020-08-24,39.37,39.42,38.54,38.57,34516,34.0709920218704,34.1142622682786,33.3527059314931,33.3786680793381,39884.219371356,0.0,1.0
2020-08-25,39.34,39.98,39.06,39.73,40153,34.0450298740254,34.5988890280512,33.8027164941391,34.3825377960099,46397.9331445724,0.0,1.0
2020-08-26,39.31,39.56,38.78,39.21,34571,34.0190677261804,34.2354189582218,33.5604031142528,33.9325272333639,39947.7734351359,0.0,1.0
2020-08-27,39.78,40.08,39.26,39.48,39059,34.4258080424182,34.6854295208678,33.9757974797722,34.1661865639685,45133.7850395699,0.0,1.0
2020-08-28,39.96,40.05,39.37,39.77,28707,34.5815809294879,34.6594673730228,34.0709920218704,34.4171539931365,33171.7547077738,0.0,1.0
2020-08-31,39.16,39.89,38.8,39.86,44786,33.8892569869556,34.5210025845163,33.5777112128161,34.4950404366714,51751.4963716988,0.0,1.0
2020-09-01,39.44,39.47,37.88,38.9,36240,34.1315703668419,34.1575325146869,32.781538678904,33.6642517056326,41876.3503887457,0.0,1.0
2020-09-02,39.77,39.9,37.9401,39.37,34086,34.4171539931365,34.529656633798,32.8335495150867,34.0709920218704,39387.3421454411,0.0,1.0
2020-09-03,38.88,39.588,38.755,39.18,35350,33.880602937674,34.4975645343785,33.7716761020976,34.1420273430573,40566.2202212968,0.27,1.0
2020-09-04,39.02,39.7307,39.0,39.56,51612,34.0026009935195,34.6219154098725,33.9851726998273,34.4731649232094,59227.8290823642,0.0,1.0
2020-09-08,37.55,38.79,37.39,38.61,29888,32.7216214071414,33.802175616059,32.5821950576037,33.645320972829,34298.2514844164,0.0,1.0
2020-09-09,37.72,37.91,37.47,37.74,42335,32.8697619035253,33.0353306936013,32.6519082323725,32.8871901972175,48581.9217275418,0.0,1.0
2020-09-10,37.65,38.19,37.24,37.93,38211,32.8087628756025,33.2793268052924,32.451482854912,33.0527589872936,43849.3872949356,0.0,1.0
2020-09-11,36.87,37.99,36.62,37.99,39213,32.129059421606,33.1050438683702,31.9112057504532,33.1050438683702,44999.2416842351,0.0,1.0
2020-09-14,37.17,37.67,36.65,37.34,30266,32.3904838269892,32.8261911692947,31.9373481909915,32.5386243233731,34732.028888763,0.0,1.0
2020-09-15,36.87,37.39,36.62,37.34,24479,32.129059421606,32.5821950576037,31.9112057504532,32.5386243233731,28091.1033888861,0.0,1.0
2020-09-16,36.98,37.62,36.65,37.23,46472,32.2249150369132,32.7826204350642,31.9373481909915,32.4427687080659,53329.3744306678,0.0,1.0
2020-09-17,37.02,37.09,36.02,36.55,26609,32.2597716242976,32.3207706522204,31.3883569396866,31.8502067225304,30535.4046356008,0.0,1.0
2020-09-18,38.27,38.36,36.785,37.37,177310,33.3490399800613,33.4274673016763,32.054989173414,32.5647667639114,203473.734298109,0.0,1.0
2020-09-21,37.11,37.57,36.44,37.57,65106,32.3381989459126,32.7390497008336,31.7543511072232,32.7390497008336,74712.9938819732,0.0,1.0
2020-09-22,37.74,39.8218,36.62,37.28,51245,32.8871901972175,34.7013012876406,31.9112057504532,32.4863394422964,58806.674829996,0.0,1.0
2020-09-23,38.54,39.06,37.78,37.78,72976,33.5843219449063,34.037457580904,32.9220467846019,32.9220467846019,83744.2853428389,0.0,1.0
2020-09-24,37.47,38.58,37.3,38.58,40201,32.6519082323725,33.6191785322907,32.5037677359887,33.6191785322907,46133.0302437442,0.0,1.0
2020-09-25,37.51,37.6072,36.79,37.39,41050,32.686764819757,32.7714663271012,32.0593462468371,32.5821950576037,47107.3080646177,0.0,1.0
2020-09-28,38.9,39.18,37.85,37.85,26076,33.8980312313662,34.1420273430573,32.9830458125247,32.9830458125247,29923.7555442868,0.0,1.0
2020-09-29,39.5,39.58,38.545,38.75,40239,34.4208800421328,34.4905932169016,33.5886790183293,33.7673190286746,46176.6374960329,0.0,1.0
2020-09-30,40.24,40.68,39.67,39.67,39070,35.0657269087449,35.4491493699737,34.5690205385166,34.5690205385166,44835.1407085168,0.0,1.0
2020-10-01,40.59,40.59,39.84,40.15,36256,35.3707220483587,35.3707220483587,34.7171610349005,34.9872995871299,41605.9089206037,0.0,1.0
2020-10-02,40.21,40.96,39.77,40.06,37740,35.0395844682065,35.6931454816648,34.6561620069777,34.9088722655149,43308.8868784087,0.0,1.0
2020-10-05,41.11,41.18,40.3,40.79,34584,35.8238576843564,35.8848567122792,35.1180117898215,35.5450049852809,39687.1898198962,0.0,1.0
2020-10-06,41.08,42.575,40.75,41.56,24973,35.7977152438181,37.1004801973115,35.5101483978965,36.2159942924313,28657.9976686406,0.0,1.0
2020-10-07,42.19,42.52,41.25,41.3,32273,36.7649855437362,37.0525523896579,35.9458557402019,35.9894264744325,37035.1803451744,0.0,1.0
2020-10-08,43.5,43.7,42.75,42.81,43637,37.9065387805766,38.0808217174988,37.2529777671184,37.305262648195,50076.0438980688,0.0,1.0
2020-10-09,43.5,44.045,43.49,43.66,24900,37.9065387805766,38.3814597836896,37.8978246337305,38.0459651301143,28574.2258418753,0.0,1.0
2020-10-12,44.54,44.76,43.36,43.46,36892,38.812810052572,39.0045212831864,37.7845407247311,37.8716821931922,42335.7566168058,0.0,1.0
2020-10-13,42.23,45.1299,41.91,44.06,35218,36.7998421311207,39.326857575024,36.5209894320452,38.3945310039587,40414.7423975568,0.0,1.0
2020-10-14,40.81,42.27,40.52,41.115,44172,35.5624332789731,36.8346987185051,35.3097230204359,35.8282147577795,50689.9881079244,0.0,1.0
2020-10-15,41.65,42.0,40.16,40.16,18714,36.2944216140463,36.5994167536602,34.996013733976,34.996013733976,21475.4241929661,0.0,1.0
2020-10-16,42.34,44.49,41.35,41.35,41219,36.8956977464279,38.7692393183414,36.032997208663,36.032997208663,47301.2455813758,0.0,1.0
2020-10-19,41.91,43.05,41.76,42.36,20479,36.5209894320452,37.5144021725017,36.3902772293535,36.9131260401201,23500.866305854,0.0,1.0
2020-10-20,41.59,42.31,41.2,42.31,22296,36.2421367329697,36.8695553058896,35.9022850059714,36.8695553058896,25585.9815008213,0.0,1.0
2020-10-21,41.84,42.08,41.1013,41.7775,19052,36.4599904041224,36.669129928429,35.8162763766003,36.4055269863342,21863.2992264823,0.0,1.0
2020-10-22,42.01,42.48,41.56,41.5629,25452,36.6081309005063,37.0176958022734,36.2159942924313,36.2185213950167,29207.6785593337,0.0,1.0
2020-10-23,43.26,43.83,42.31,42.36,40505,37.69739925627,38.1941056264982,36.8695553058896,36.9131260401201,46481.8882620545,0.0,1.0
2020-10-26,41.1,42.66,40.65,42.66,19053,35.8151435375103,37.1745504455034,35.4230069294354,37.1745504455034,21864.446785753,0.0,1.0
2020-10-27,40.31,40.84,40.3,40.84,24974,35.1267259366676,35.5885757195115,35.1180117898215,35.5885757195115,28659.1452279114,0.0,1.0
2020-10-28,37.24,39.891,36.87,39.6,58083,32.451482854912,34.7616031838157,32.129059421606,34.5080215105939,66653.6851234395,0.0,1.0
2020-10-29,38.03,38.66,36.2574,36.92,23751,33.1399004557547,33.6888917070596,31.5952307858133,32.1726301558365,27255.6802397743,0.0,1.0
2020-10-30,39.22,39.39,37.28,38.6,36366,34.1768839304417,34.3250244268256,32.4863394422964,33.6366068259829,41732.140440387,0.0,1.0
2020-11-02,41.32,42.3609,40.39,40.44,49057,36.0068547681247,36.9139103133363,35.1964391114365,35.2400098456671,56295.8151455774,0.0,1.0
2020-11-03,43.86,44.24,41.795,42.14,84692,38.2202480670365,38.5513856471887,36.4207767433149,36.7214148095057,97189.0897590404,0.0,1.0
2020-11-04,39.67,44.55,39.02,43.22,55322,34.5690205385166,38.8215241994181,34.0026009935195,37.6625426688855,63485.2739768766,0.0,1.0
2020-11-05,40.62,42.175,39.23,39.71,38945,35.396864488897,36.7519143234671,34.1855980772878,34.6038771259011,44691.6957996721,0.0,1.0
2020-11-06,40.07,41.08,39.77,41.08,29717,34.917586412361,35.7977152438181,34.6561620069777,35.7977152438181,34102.0188491168,0.0,1.0
2020-11-09,42.46,44.74,41.74,42.44,57103,37.0002675085812,38.9870929894942,36.3728489356613,36.982839214889,65529.0770380966,0.0,1.0
2020-11-10,43.97,44.3999,42.55,43.32,70889,38.3161036823437,38.690724855258,37.0786948301962,37.7496841373466,81349.3291447671,0.0,1.0
2020-11-11,43.13,44.98,42.85,43.7,40336,37.5841153472705,39.1962325138008,37.3401192355795,38.0808217174988,46287.9507452965,0.0,1.0
2020-11-12,41.26,42.68,40.387,42.68,30063,35.9545698870481,37.1919787391956,35.1938248673827,37.1919787391956,34499.074356799,0.0,1.0
2020-11-13,41.81,42.44,40.81,41.66,40304,36.4338479635841,36.982839214889,35.5624332789731,36.3031357608924,46251.2288486322,0.0,1.0
2020-11-16,43.39,43.57,42.043,42.81,43770,37.8106831652694,37.9675378084994,36.6368875850984,37.305262648195,50228.6692810796,0.0,1.0
2020-11-17,42.8,43.31,39.85,42.64,29338,37.2965485013489,37.7409699905005,34.7258751817466,37.1571221518112,33667.0938854995,0.0,1.0
2020-11-18,42.29,43.26,41.76,43.26,24498,36.8521270121973,37.69739925627,36.3902772293535,37.69739925627,28112.9070150306,0.0,1.0
2020-11-19,42.57,42.76,41.75,41.75,15363,37.0961231238884,37.2616919139645,36.3815630825074,36.3815630825074,17629.9530766558,0.0,1.0
2020-11-20,42.59,43.1907,42.19,42.19,36817,37.1135514175806,37.6370102186264,36.7649855437362,36.7649855437362,42249.6896714989,0.0,1.0
2020-11-23,43.31,43.69,42.01,43.06,38368,37.7409699905005,38.0721075706527,36.6081309005063,37.5231163193478,44029.5541004447,0.0,1.0
2020-11-24,44.6,45.38,43.76,43.86,48051,38.8650949336486,39.5447983876452,38.1331065985754,38.2202480670365,55141.3705191949,0.0,1.0
2020-11-25,44.76,45.21,43.71,44.21,36508,39.0045212831864,39.3966578912613,38.0895358643449,38.5252432066504,41895.0938568347,0.0,1.0
2020-11-27,43.86,44.6,43.4,44.53,18944,38.2202480670365,38.8650949336486,37.8193973121155,38.8040959057259,21739.3628252404,0.0,1.0
2020-11-30,42.43,43.9284,41.1,43.46,44743,36.9741250680429,38.2798528314639,35.8151435375103,37.8716821931922,51345.2444515271,0.0,1.0
2020-12-01,43.15,44.6652,42.43,43.28,56255,37.6015436409628,38.9219111710853,36.9741250680429,37.7148275499622,64555.9467764937,0.0,1.0
2020-12-02,43.17,43.9705,42.14,42.62,25670,37.618971934655,38.316539389686,36.7214148095057,37.139693858119,29457.846480359,0.0,1.0
2020-12-03,42.5,43.1,41.88,42.88,20284,37.2704060608106,37.7965764993162,36.7266966076882,37.6036473385308,23130.147779808,0.27,1.0
2020-12-04,43.28,43.36,42.44,42.44,20925,37.9544276308678,38.0245836893352,37.21778901696,37.21778901696,23861.0896417118,0.0,1.0
2020-12-07,42.76,43.21,42.5,43.06,24290,37.4984132508297,37.8930410797089,37.2704060608106,37.7614984700825,27698.2493379775,0.0,1.0
2020-12-08,43.24,43.33,42.21,42.32,19745,37.9193496016341,37.99827516741,37.0160903488662,37.1125549292589,22515.5180394552,0.0,1.0
2020-12-09,42.93,43.83,42.81,43.74,24565,37.6474948750729,38.4367505328313,37.5422607873718,38.3578249670554,28011.8359401983,0.0,1.0
2020-12-10,42.99,44.56,42.67,43.66,20681,37.7001119189235,39.0769245663464,37.4194876850538,38.287668908588,23582.8528019231,0.0,1.0
2020-12-11,42.93,43.2,42.47,42.79,18543,37.6474948750729,37.8842715724004,37.2440975388853,37.524721772755,21144.8595090209,0.0,1.0
2020-12-14,43.03,43.76,42.63,43.49,44982,37.7351899481572,38.3753639816723,37.3844096558201,38.1385872843448,51293.6456039894,0.0,1.0
2020-12-15,42.99,43.46,42.74,43.46,50883,37.7001119189235,38.1122787624195,37.4808742362128,38.1122787624195,58022.6439301897,0.0,1.0
2020-12-16,42.9,43.26,42.72,43.26,27545,37.6211863531476,37.936888616251,37.463335221596,37.936888616251,31409.9743933549,0.0,1.0
2020-12-17,42.12,43.22,42.09,42.87,76256,36.9371647830904,37.9018105870173,36.9108562611651,37.5948778312224,86955.8543234587,0.0,1.0
2020-12-18,41.47,42.69,40.66,42.64,173083,36.3671468080427,37.4370266996707,35.6568167160602,37.3931791631286,197369.126807952,0.0,1.0
2020-12-21,39.95,41.24,39.4801,40.98,38852,35.034181697162,36.1654481399489,34.622102548739,35.9374409499298,44303.515161758,0.0,1.0
2020-12-22,37.96,40.31,37.76,40.09,59757,33.2890497427852,35.3498839602653,33.1136595966167,35.1569547994799,68141.7985051264,0.0,1.0
2020-12-23,37.88,38.95,37.78,38.01,58953,33.2188936843178,34.1572309663194,33.1311986112335,33.3328972793273,67224.9853117245,0.0,1.0
2020-12-24,38.08,38.28,37.66,38.22,43911,33.3942838304863,33.5696739766548,33.0259645235324,33.5170569328043,50072.368327704,0.0,1.0
2020-12-28,39.63,39.93,38.27,38.27,60651,34.7535574632923,35.0166426825451,33.5609044693464,33.5609044693464,69161.2400410735,0.0,1.0
2020-12-29,38.44,39.535,37.91,39.535,43279,33.7099860935896,34.6702471438623,33.2452022062431,34.6702471438623,49351.6893000547,0.0,1.0
2020-12-30,38.81,38.98,38.48,38.55,38190,34.0344578640014,34.1835394882446,33.7450641228233,33.8064506739823,43548.6266865937,0.0,1.0
2020-12-31,38.91,39.13,38.525,38.64,35883,34.1221529370857,34.315082097871,33.7845269057113,33.8853762397582,40917.9201726902,0.0,1.0
2021-01-04,38.32,39.65,38.13,39.33,51010,33.6047520058885,34.7710964779092,33.4381313670284,34.4904722440396,58167.46392467,0.0,1.0
2021-01-05,39.24,39.72,37.95,38.715,48465,34.4115466782637,34.8324830290682,33.2802802354768,33.9511475445714,55265.3624604809,0.0,1.0
2021-01-06,40.4,41.56,39.87,39.87,95354,35.4288095260411,36.4460723738186,34.9640256386946,34.9640256386946,108733.588611507,0.0,1.0
2021-01-07,39.89,41.2388,39.3,40.6,38877,34.9815646533114,36.1643957990719,34.4641637221143,35.6041996722097,44332.0230346872,0.0,1.0
2021-01-08,39.9,40.05,38.69,39.89,68773,34.9903341606198,35.1218767702462,33.9292237763003,34.9815646533114,78422.8777983009,0.0,1.0
2021-01-11,40.3,40.5,39.37,39.58,74601,35.3411144529569,35.5165045991254,34.5255502732733,34.7097099267502,85068.6331355479,0.0,1.0
2021-01-12,42.26,42.3673,40.4038,40.77,42326,37.0599378854084,37.1540346988278,35.4321419388183,35.7532812964529,48264.9691839949,0.0,1.0
2021-01-13,42.37,42.8,41.33,41.99,41992,37.1564024658011,37.5334912800634,36.2443737057248,36.8231611880809,47884.1040016612,0.0,1.0
2021-01-14,42.91,43.86,42.55,42.55,43011,37.6299558604561,38.4630590547565,37.3142535973527,37.3142535973527,49046.084902254,0.0,1.0
2021-01-15,41.59,43.71,41.16,42.46,49340,36.4723808957438,38.3315164451302,36.0952920814815,37.2353280315769,56263.1380130017,0.0,1.0
2021-01-19,40.71,42.822,40.3227,42.2,44526,35.7006642526023,37.5527841961419,35.361021234547,37.0073208415578,50773.6620017615,0.0,1.0
2021-01-20,39.96,41.705,39.74,41.705,51852,35.0429512044704,36.5732302297907,34.850022043685,36.5732302297907,59127.6090849242,0.0,1.0
2021-01-21,40.12,40.7594,39.72,39.79,67086,35.1832633214052,35.743985618706,34.8324830290682,34.8938695802271,76499.1665330407,0.0,1.0
2021-01-22,40.18,41.07,39.63,39.63,74079,35.2358803652558,36.0163665157057,34.7535574632923,34.7535574632923,84473.3887487869,0.0,1.0
2021-01-25,40.78,40.86,39.52,40.08,58611,35.7620508037613,35.8322068622287,34.6570928828997,35.1481852921715,66834.9976100535,0.0,1.0
2021-01-26,40.58,41.48,40.42,41.23,55731,35.5866606575928,36.3759163153511,35.446348540658,36.1566786326405,63550.8906486136,0.0,1.0
2021-01-27,40.32,40.6,39.51,39.68,55085,35.3586534675737,35.6041996722097,34.6483233755912,34.7974049998345,62814.247212124,0.0,1.0
2021-01-28,40.74,41.71,39.92,40.84,57337,35.7269727745276,36.5776149834449,35.0078731752367,35.8146678476119,65382.2364055832,0.0,1.0
2021-01-29,40.6,41.06,40.27,40.72,106294,35.6041996722097,36.0075970083973,35.3148059310316,35.7094337599108,121208.63380531,0.0,1.0
2021-02-01,41.11,41.39,40.33,40.33,49591,36.0514445449394,36.2969907495753,35.3674229748822,35.3674229748822,56549.3570572105,0.0,1.0
2021-02-02,41.98,42.65,40.89,41.52,69051,36.8143916807724,37.401948670437,35.858515384154,36.4109943445849,78739.8853452732,0.0,1.0
2021-02-03,41.21,41.78,40.56,41.78,43180,36.1391396180236,36.6390015346039,35.569121642976,36.6390015346039,49238.7981232553,0.0,1.0
2021-02-04,42.68,42.765,41.2991,41.56,49475,37.4282571923623,37.5027980044839,36.2172759281417,36.4460723738186,56417.0805268191,0.0,1.0
2021-02-05,42.4,43.29,41.81,43.29,110802,37.1827109877263,37.9631971381763,36.6653100565292,37.9631971381763,126349.173451897,0.0,1.0
2021-02-08,42.58,42.8947,41.925,42.21,70452,37.340562119278,37.6165385142742,36.7661593905761,37.0160903488662,80337.4665442236,0.0,1.0
2021-02-09,42.03,42.6,41.88,42.59,75669,36.8582392173146,37.3581011338949,36.7266966076882,37.3493316265864,86286.4894670819,0.0,1.0
2021-02-10,41.99,42.4286,41.7514,42.28,43002,36.8231611880809,37.2077917786284,36.6139207437018,37.0774769000252,49035.8220679995,0.0,1.0
2021-02-11,41.91,42.75,41.73,41.99,30314,36.7530051296135,37.4896437435213,36.5951539980618,36.8231611880809,34567.5063989893,0.0,1.0
2021-02-12,41.34,42.99,41.01,41.82,41896,36.2531432130332,37.7001119189235,35.9637494718551,36.6740795638376,47774.6337696132,0.0,1.0
2021-02-16,41.495,42.37,41.1876,41.8,150779,36.3890705763138,37.1564024658011,36.1194959216528,36.6565405492208,171935.542895468,0.0,1.0
2021-02-17,42.56,42.7,40.86,41.27,136236,37.3230231046612,37.4457962069791,35.8322068622287,36.1917566618742,155351.943055113,0.0,1.0
2021-02-18,42.59,42.81,42.2322,42.37,43001,37.3493316265864,37.5422607873718,37.035558655091,37.1564024658011,49034.6817530824,0.0,1.0
2021-02-19,42.85,43.28,42.56,42.77,58525,37.5773388166055,37.9544276308678,37.3230231046612,37.5071827581381,66736.9305271772,0.0,1.0
2021-02-22,42.99,43.12,42.57,42.65,46146,37.7001119189235,37.814115513933,37.3317926119696,37.401948670437,52620.9721675714,0.0,1.0
2021-02-23,42.69,43.15,42.38,42.77,68120,37.4370266996707,37.8404240358583,37.1651719731095,37.5071827581381,77678.252157391,0.0,1.0
2021-02-24,43.44,43.75,42.5101,42.93,115996,38.0947397478026,38.3665944743639,37.2792632631921,37.6474948750729,132271.969131661,0.0,1.0
2021-02-25,43.34,43.86,43.03,43.49,53810,38.0070446747184,38.4630590547565,37.7351899481572,38.1385872843448,61360.3456927365,0.0,1.0
2021-02-26,43.08,44.13,42.7359,43.53,70901,37.7790374846993,38.699835752084,37.4772787382164,38.1736653135785,80849.4679420314,0.0,1.0
2021-03-01,44.31,44.65,43.95,44.0,78481,38.8576868836357,39.1558501321222,38.5419846205324,38.5858321570745,89493.0550141545,0.0,1.0
2021-03-02,43.84,44.98,43.63,44.24,27773,38.4455200401397,39.4452438733003,38.2613603866627,38.7963003324767,31669.9661944689,0.0,1.0
2021-03-03,44.79,45.18,43.9,44.45,132859,39.2786232344402,39.6206340194688,38.4981370839902,38.9804599859537,151501.099579842,0.0,1.0
2021-03-04,44.37,45.45,43.745,44.43,55942,39.1470806248138,40.0999507414421,38.5956511591724,39.2000178535153,63405.6614282155,0.27,1.0
2021-03-05,45.1,45.19,44.12,44.72,88251,39.7911502406829,39.8705560837353,38.9265088385572,39.455881125573,100025.258780549,0.0,1.0
2021-03-08,47.05,48.17,44.22,45.02,58864,41.5116101734841,42.4997717759134,39.0147375530598,39.7205672690808,66717.5083892331,0.0,1.0
2021-03-09,46.75,48.26,46.61,46.705,30999,41.2469240299762,42.5791776189658,41.1234038296725,41.20722110845,35134.8199673457,0.0,1.0
2021-03-10,47.99,48.065,46.66,47.05,31535,42.3409600898087,42.4071316256857,41.1675181869238,41.5116101734841,35742.3319355543,0.0,1.0
2021-03-11,48.0,48.29,47.74,48.29,40584,42.349782961259,42.6056462333166,42.1203883035522,42.6056462333166,45998.6300704783,0.0,1.0
2021-03-12,47.95,48.55,47.28,48.0,59464,42.3056686040077,42.8350408910234,41.7145362168401,42.349782961259,67397.5590999144,0.0,1.0
2021-03-15,47.99,48.35,47.25,48.08,63723,42.3409600898087,42.6585834620182,41.6880676024893,42.4203659328611,72224.7857279,0.0,1.0
2021-03-16,47.71,48.26,47.273,48.26,49482,42.0939196892014,42.5791776189658,41.7083602068249,42.5791776189658,56083.782109881,0.0,1.0
2021-03-17,47.82,48.23,47.42,47.95,75742,42.1909712751543,42.552709004615,41.8380564171438,42.3056686040077,85847.3348806961,0.0,1.0
2021-03-18,47.5,48.22,47.47,47.92,69046,41.9086393887459,42.5438861331647,41.8821707743951,42.2791999896569,78257.9689494936,0.0,1.0
2021-03-19,47.5,48.08,46.57,47.925,414143,41.9086393887459,42.4203659328611,41.0881123438715,42.283611425382,469397.06912276,0.0,1.0
2021-03-22,46.72,47.46,46.01,47.46,45496,41.2204554156254,41.8733479029448,40.5940315426568,41.8733479029448,51565.9785552554,0.0,1.0
2021-03-23,46.17,47.22,45.25,46.51,204095,40.735197485861,41.6615989881385,39.9234933124369,41.0351751151699,231324.916327476,0.0,1.0
2021-03-24,45.35,47.96,45.14,47.435,103810,40.0117220269395,42.3144914754579,39.826441726484,41.8512907243192,117660.107126364,0.0,1.0
2021-03-25,45.95,46.29,45.25,45.25,166828,40.5410943139552,40.8410719432641,39.9234933124369,39.9234933124369,189085.833269214,0.0,1.0
2021-03-26,46.95,47.96,45.5201,46.33,61569,41.4233814589814,42.3144914754579,40.1617990703084,40.8763634290652,69783.4036765544,0.0,1.0
2021-03-29,46.33,47.48,46.2,46.75,43933,40.8763634290652,41.8909936458453,40.7616661002118,41.2469240299762,49794.4464539307,0.0,1.0
2021-03-30,46.91,47.29,45.59,46.48,33225,41.3880899731804,41.7233590882904,40.2234709417458,41.0087065008191,37657.8081039731,0.0,1.0
2021-03-31,46.27,47.24,46.045,46.87,71508,40.8234262003636,41.679244731039,40.6249115927327,41.3527984873793,81048.443698989,0.0,1.0
2021-04-01,46.32,46.665,45.72,46.32,35716,40.8675405576149,41.171929622649,40.3381682705992,40.8675405576149,40481.1519711513,0.0,1.0
2021-04-05,46.78,47.11,46.0,46.63,24631,41.273392644327,41.5645474021856,40.5852086712065,41.1410495725731,27917.2150913156,0.0,1.0
2021-04-06,46.32,47.0725,46.18,46.6,20981,40.8675405576149,41.5314616342472,40.7440203573112,41.1145809582223,23780.2399346715,0.0,1.0
2021-04-07,46.07,46.9,45.68,46.11,51433,40.6469687713584,41.3792671017301,40.3028767847981,40.6822602571594,58295.0803374461,0.0,1.0
2021-04-08,45.89,46.31,45.31,46.0,48079,40.4881570852536,40.8587176861647,39.9764305411384,40.5852086712065,54493.5968647381,0.0,1.0
2021-04-09,45.64,46.39,45.0,45.3517,27590,40.2675852989971,40.9293006577668,39.7029215261803,40.013221915086,31270.9985128252,0.0,1.0
2021-04-12,45.67,45.99,45.05,45.99,29672,40.2940539133479,40.5763857997563,39.7470358834316,40.5763857997563,33630.774478889,0.0,1.0
2021-04-13,45.78,46.65,45.09,45.56,32763,40.3911054993008,41.1586953154736,39.7823273692327,40.197002327395,37134.1690567485,0.0,1.0
2021-04-14,45.82,46.5026,45.6,45.6,18286,40.4263969851018,41.0286461902967,40.232293813196,40.232293813196,20725.6788258616,0.0,1.0
2021-04-15,46.23,47.22,45.43,46.19,40018,40.7881347145626,41.6615989881385,40.0823049985416,40.7528432287615,45357.1155667357,0.0,1.0
2021-04-16,46.35,46.56,45.43,46.56,21695,40.8940091719657,41.0792894724212,40.0823049985416,41.0792894724212,24589.5002803821,0.0,1.0
2021-04-19,46.08,46.31,45.14,46.31,30593,40.6557916428086,40.8587176861647,39.826441726484,40.8587176861647,34674.6523197848,0.0,1.0
2021-04-20,45.06,46.2,44.8,46.04,20718,39.7558587548819,40.7616661002118,39.526464097175,40.6205001570076,23482.1510398228,0.0,1.0
2021-04-21,45.64,45.93,44.91,44.91,26479,40.2675852989971,40.5234485710547,39.6235156831279,39.6235156831279,30011.7712802138,0.0,1.0
2021-04-22,45.28,46.78,44.84,46.78,43447,39.9499619267876,41.273392644327,39.5617555829761,41.273392644327,49243.605378279,0.0,1.0
2021-04-23,46.5,46.66,45.555,45.91,70176,41.0263522437196,41.1675181869238,40.1925908916699,40.5058028281542,79538.7311212767,0.0,1.0
2021-04-26,46.17,47.12,45.96,46.89,35747,40.735197485861,41.5733702736359,40.5499171854055,41.3704442302799,40516.2879245365,0.0,1.0
2021-04-27,46.26,46.44,45.855,46.44,45146,40.8146033289133,40.9734150150181,40.4572770351777,40.9734150150181,51169.282307358,0.0,1.0
2021-04-28,46.28,46.46,46.1,46.27,29393,40.8322490718139,40.9910607579186,40.6734373857091,40.8234262003636,33314.5508984223,0.0,1.0
2021-04-29,46.36,46.785,45.89,46.58,33143,40.902832043416,41.2778040800521,40.4881570852536,41.0969352153217,37564.86784018,0.0,1.0
2021-04-30,45.89,46.17,45.662,46.01,68880,40.4881570852536,40.735197485861,40.2869956161877,40.5940315426568,78069.8215862052,0.0,1.0
2021-05-03,45.89,46.99,45.8168,45.8168,28994,40.4881570852536,41.4586729447825,40.4235736662377,40.4235736662377,32862.3171758193,0.0,1.0
2021-05-04,46.3,46.505,45.21,45.92,45749,40.8498948147144,41.0307636794448,39.8882018266358,40.5146256996044,51852.7332715926,0.0,1.0
2021-05-05,46.2,46.38,45.85,46.35,30124,40.7616661002118,40.9204777863165,40.4528655994526,40.8940091719657,34143.0793476023,0.0,1.0
2021-05-06,46.08,46.29,45.225,46.02,44542,40.6557916428086,40.8410719432641,39.9014361338112,40.602854414107,50484.6979252722,0.0,1.0
2021-05-07,46.29,46.55,45.77,45.97,68762,40.8410719432641,41.0704666009709,40.3822826278505,40.5587400568557,77936.0782797712,0.0,1.0
2021-05-10,45.48,47.03,45.47,46.15,42340,40.1264193557929,41.4939644305835,40.1175964843426,40.7175517429605,47988.9118170721,0.0,1.0
2021-05-11,45.41,46.12,44.53,44.88,47128,40.064659255641,40.6910831286097,39.288246568018,39.5970470687772,53415.7164883084,0.0,1.0
2021-05-12,44.96,45.7892,44.95,45.4,137685,39.6676300403792,40.399222541035,39.658807168929,40.0558363841908,156054.636833575,0.0,1.0
2021-05-13,45.49,45.97,44.98,45.15,35846,40.1352422272431,40.5587400568557,39.6852757832798,39.8352645979342,40628.496291799,0.0,1.0
2021-05-14,45.74,46.17,45.0,45.975,57688,40.3558140134997,40.735197485861,39.7029215261803,40.5631514925809,65384.608996298,0.0,1.0
2021-05-17,44.82,46.5279,44.66,45.66,54585,39.5441098400756,41.0509680550659,39.4029438968714,40.2852310418976,61867.6134042248,0.0,1.0
2021-05-18,44.31,45.08,44.31,44.918,27820,39.0941433961122,39.7735044977824,39.0941433961122,39.6305739802881,31531.6846185863,0.0,1.0
2021-05-19,44.17,44.44,43.28,43.98,28292,38.9706231958085,39.2088407249656,38.1853876367352,38.8029886382535,32066.6578443223,0.0,1.0
2021-05-20,44.0,44.47,43.77,44.05,28435,38.8206343811541,39.2353093393164,38.617708337798,38.8647487384054,32228.7365970346,0.0,1.0
2021-05-21,43.99,44.46,43.49,44.46,41560,38.8118115097038,39.2264864678661,38.3706679371907,39.2264864678661,47104.8458931865,0.0,1.0
2021-05-24,44.46,44.9,43.54,43.81,205383,39.2264864678661,39.6146928116777,38.414782294442,38.6529998235991,232784.758519739,0.0,1.0
2021-05-25,44.46,45.29,44.405,44.58,53542,39.2264864678661,39.9587847982379,39.1779606748897,39.3323609252693,60685.4585854907,0.0,1.0
2021-05-26,45.37,45.67,44.5,44.89,33511,40.02936776984,40.2940539133479,39.2617779536672,39.6058699402274,37981.9656093978,0.0,1.0
2021-05-27,46.29,46.52,45.5,45.83,40912,40.8410719432641,41.0439979866202,40.1440650986934,40.4352198565521,46370.3911256508,0.0,1.0
2021-05-28,45.63,46.68,43.67,43.67,28272,40.2587624275468,41.1851639298244,38.5294796232954,38.5294796232954,32043.9894872996,0.0,1.0
2021-06-01,45.98,46.655,45.295,45.78,26974,40.567562928306,41.1631067511987,39.963196233963,40.3911054993008,30572.8131165258,0.0,1.0
2021-06-02,45.76,46.66,45.28,46.245,25439,40.3734597564002,41.1675181869238,39.9499619267876,40.8013690217379,28833.016715033,0.0,1.0
2021-06-03,45.5,45.67,45.02,45.39,30292,40.3822826278505,40.5331614860205,39.9562717341941,40.2846551313876,34130.9581902989,0.27,1.0
2021-06-04,45.79,46.08,45.5,45.5,22766,40.6396642094346,40.8970457910187,40.3822826278505,40.3822826278505,25651.1750350041,0.0,1.0
2021-06-07,46.11,46.52,45.75,45.8498,25874,40.9236714718722,41.2875557768704,40.6041633016299,40.6927380666026,29153.0573159843,0.0,1.0
2021-06-08,46.18,46.51,45.926,46.41,17417,40.9857980605305,41.2786805499193,40.7603672959706,41.1899282804075,19624.2869008463,0.0,1.0
2021-06-09,45.81,46.28,45.56,46.28,22625,40.657414663337,41.0745503300422,40.4355339895576,41.0745503300422,25492.3058581643,0.0,1.0
2021-06-10,45.78,46.1175,45.66,46.035,23220,40.6307889824834,40.9303278920856,40.5242862590693,40.8571072697384,26162.7112497934,0.0,1.0
2021-06-11,46.06,46.22,45.15,46.07,25696,40.8792953371164,41.0212989683352,40.0716496845593,40.8881705640675,28952.4990643708,0.0,1.0
2021-06-14,45.89,46.39,45.1,46.06,28403,40.7284164789464,41.1721778265052,40.0272735498035,40.8792953371164,32002.5619133454,0.0,1.0
2021-06-15,45.96,46.925,45.75,46.1,44031,40.7905430676046,41.6470024683931,40.6041633016299,40.9147962449211,49611.125712302,0.0,1.0
2021-06-16,45.78,46.06,45.25,45.66,30253,40.6307889824834,40.8792953371164,40.1604019540711,40.5242862590693,34087.0156520241,0.0,1.0
2021-06-17,44.34,48.2099,44.13,45.8,64302,39.3527563015141,42.7873803793497,39.1663765355394,40.6485394363858,72451.1050294666,0.0,1.0
2021-06-18,41.93,44.2313,41.54,43.85,125663,37.2138266062807,39.2562825845548,36.8676927551848,38.9178701809065,141588.491980309,0.0,1.0
2021-06-21,41.89,42.98,41.51,42.02,67742,37.178325698476,38.1457254361542,36.8410670743313,37.2937036488413,76327.0622516581,0.0,1.0
2021-06-22,41.11,42.86,40.615,41.73,55656,36.4860579962843,38.0392227127401,36.0467342622011,37.0363220672572,62709.3823134582,0.0,1.0
2021-06-23,40.68,41.28,40.27,41.28,58416,36.1044232373837,36.6369368544543,35.7405389323855,36.6369368544543,65819.1619452166,0.0,1.0
2021-06-24,41.04,41.06,40.26,40.69,52454,36.423931407626,36.4416818615284,35.7316637054343,36.1132984643349,59101.5872479183,0.0,1.0
2021-06-25,40.6,41.15,40.18,40.93,857846,36.0334214217743,36.521558904089,35.6606618898249,36.3263039111631,966562.32535703,0.0,1.0
2021-06-28,40.32,41.05,39.88,40.65,36112,35.7849150671414,36.4328066345772,35.3944050812896,36.0777975565302,40688.5369790068,0.0,1.0
2021-06-29,40.86,41.08,40.22,40.5,81827,36.2641773225049,36.4594323154307,35.6961627976296,35.9446691522625,92197.0789593816,0.0,1.0
2021-06-30,40.75,40.92,40.51,40.7,94636,36.1665498260419,36.3174286842119,35.9535443792137,36.1221736912861,106629.385953292,0.0,1.0
2021-07-01,41.4,41.41,40.57,41.02,37834,36.7434395778684,36.7523148048195,36.0067957409208,36.4061809537237,42628.7690536039,0.0,1.0
2021-07-02,41.0,41.52,40.85,41.1,23805,36.3884304998213,36.8499423012825,36.2553020955537,36.4771827693331,26821.8493239161,0.0,1.0
2021-07-06,40.29,41.05,39.54,41.05,27477,35.7582893862878,36.4328066345772,35.0926473649496,36.4328066345772,30959.2083122555,0.0,1.0
2021-07-07,40.23,40.75,40.03,40.34,27770,35.7050380245808,36.1665498260419,35.5275334855573,35.8026655210437,31289.3407151921,0.0,1.0
2021-07-08,40.34,40.52,39.625,39.87,95454,35.8026655210437,35.9624196061649,35.1680867940346,35.3855298543384,107551.052525313,0.0,1.0
2021-07-09,41.53,41.67,40.63,40.73,35421,36.8588175282337,36.9830707055501,36.0600471026278,36.1487993721396,39909.9653393165,0.0,1.0
2021-07-12,41.0,41.6799,40.9,41.29,42202,36.3884304998213,36.9918571802318,36.2996782303096,36.6458120814054,47550.3333403868,0.0,1.0
2021-07-13,40.56,41.0,40.43,40.85,21580,35.9979205139696,36.3884304998213,35.8825425636043,36.2553020955537,24314.8711787485,0.0,1.0
2021-07-14,40.22,40.79,40.13,40.65,16807,35.6961627976296,36.2020507338466,35.616285755069,36.0777975565302,18936.9805329577,0.0,1.0
2021-07-15,40.37,40.85,40.28,40.28,30727,35.8292912018972,36.2553020955537,35.7494141593367,35.7494141593367,34621.0865018261,0.0,1.0
2021-07-16,40.92,41.0,40.2036,40.72,54611,36.3174286842119,36.3884304998213,35.6816074254297,36.1399241451884,61531.9476340425,0.0,1.0
2021-07-19,40.34,40.82,40.06,40.32,48222,35.8026655210437,36.2286764147002,35.5541591664108,35.7849150671414,54333.2584792221,0.0,1.0
2021-07-20,40.81,42.03,40.42,40.42,59497,36.219801187749,37.3025788757924,35.8736673366531,35.8736673366531,67037.1589676553,0.0,1.0
2021-07-21,40.84,42.27,40.65,40.86,24268,36.2464268686025,37.5155843226207,36.0777975565302,36.2641773225049,27343.5261244611,0.0,1.0
2021-07-22,40.35,41.135,40.0979,40.86,37541,35.8115407479949,36.5082460636622,35.5877962765557,36.2641773225049,42298.6366506672,0.0,1.0
2021-07-23,40.66,41.33,39.96,40.5,22979,36.0866727834813,36.6813129892101,35.465406896899,35.9446691522625,25891.1688978899,0.0,1.0
2021-07-26,41.48,41.76,40.8,40.8,30346,36.8144413934778,37.0629477481107,36.2109259607978,36.2109259607978,34191.8017048333,0.0,1.0
2021-07-27,41.34,42.14,41.02,41.37,31003,36.6901882161613,37.4002063722554,36.4061809537237,36.7168138970148,34932.0644650019,0.0,1.0
2021-07-28,42.14,42.2499,41.01,41.55,31547,37.4002063722554,37.4977451164488,36.3973057267725,36.876567982136,35545.0065373485,0.0,1.0
2021-07-29,42.59,43.08,42.44,42.44,33805,37.7995915850583,38.2344777056659,37.6664631807907,37.6664631807907,38089.1668302871,0.0,1.0
2021-07-30,44.09,44.1,42.48,42.53,71394,39.1308756277347,39.1397508546859,37.7019640885954,37.7463402233512,80441.8866049848,0.0,1.0
2021-08-02,41.5,44.395,41.15,44.02,51460,36.8321918473801,39.4015700497456,36.521558904089,39.0687490390765,57981.615887785,0.0,1.0
2021-08-03,41.96,42.13,41.01,41.63,35226,37.2404522871342,37.3913311453042,36.3973057267725,36.9475697977454,39690.2526479424,0.0,1.0
2021-08-04,41.9,42.32,41.25,41.74,33263,37.1872009254272,37.5599604573766,36.6103111736007,37.0451972942084,37478.4782214417,0.0,1.0
2021-08-05,42.49,42.64,41.84,41.93,24285,37.7108393155465,37.8439677198142,37.1339495637201,37.2138266062807,27362.6805642219,0.0,1.0
2021-08-06,43.44,43.56,42.75,42.86,27990,38.5539858759083,38.6604885993224,37.9415952162771,38.0392227127401,31537.2217003323,0.0,1.0
2021-08-09,43.15,43.455,43.02,43.27,23885,38.2966042943242,38.567298716335,38.1812263439589,38.4031070177383,26911.987863967,0.0,1.0
2021-08-10,42.65,43.49,41.57,43.05,54270,37.8528429467654,38.5983620106641,36.8943184360384,38.2078520248124,61147.7321070751,0.0,1.0
2021-08-11,43.18,43.28,41.93,42.65,24060,38.3232299751777,38.4119822446894,37.2138266062807,37.8528429467654,27109.1659203285,0.0,1.0
2021-08-12,44.36,45.23,43.0,43.32,46782,39.3705067554164,40.1426515001687,38.1634758900565,38.4474831524941,52710.7647583047,0.0,1.0
2021-08-13,44.25,44.855,44.095,44.54,32279,39.2728792589535,39.8098304894997,39.1353132412103,39.5302608405376,36369.7741788148,0.0,1.0
2021-08-16,44.65,44.805,43.61,44.11,39141,39.6278883370005,39.7654543547438,38.7048647340782,39.148626081637,44101.4074516866,0.0,1.0
2021-08-17,44.16,44.569,43.75,44.42,35415,39.1930022163929,39.555998998696,38.8291179113947,39.4237581171235,39903.2049488128,0.0,1.0
2021-08-18,43.61,44.56,43.61,44.09,31998,38.7048647340782,39.54801129444,38.7048647340782,39.1308756277347,36053.1625568859,0.0,1.0
2021-08-19,43.71,43.94,43.25,43.25,31425,38.79361700359,38.9977472234671,38.3853565638359,38.3853565638359,35407.5452637708,0.0,1.0
2021-08-20,44.46,44.91,43.55,43.55,59106,39.4592590249282,39.8586442377311,38.6516133723712,38.6516133723712,66596.6068531562,0.0,1.0
2021-08-23,44.76,45.01,43.95,44.29,45270,39.7255158334635,39.9473965072429,39.0066224504182,39.3083801667582,51007.1463513413,0.0,1.0
2021-08-24,44.58,45.2,44.01,44.43,34088,39.5657617483423,40.1160258193152,39.0598738121253,39.4326333440747,38408.0319157174,0.0,1.0
2021-08-25,44.37,44.72,44.25,44.34,21631,39.3793819823676,39.6900149256588,39.2728792589535,39.3527563015141,24372.334498031,0.0,1.0
2021-08-26,44.14,44.62,44.1,44.39,34340,39.1752517624906,39.601262656147,39.1397508546859,39.39713243627,38691.9683168779,0.0,1.0
2021-08-27,44.98,45.155,43.84,44.57,48396,39.9207708263894,40.0760872980349,38.9089949539553,39.5568865213911,54529.3098038328,0.0,1.0
2021-08-30,44.93,45.21,44.74,45.17,31358,39.8763946916335,40.1249010462664,39.7077653795611,40.0894001384617,35332.054236478,0.0,1.0
2021-08-31,45.08,45.35,44.625,44.79,47433,40.0095230959011,40.2491542235829,39.6057002696226,39.752141514317,53444.2671279694,0.0,1.0
2021-09-01,44.8,45.3599,44.67,44.9,46766,39.7610167412682,40.2579406982645,39.6456387909029,39.8497690107799,52692.7370502944,0.0,1.0
2021-09-02,44.68,44.77,44.299,44.77,34056,39.8941451455358,39.9745048828478,39.5539555909152,39.9745048828478,38141.4885429691,0.27,1.0
2021-09-03,44.52,44.86,44.4,44.76,33292,39.7512833903146,40.0548646201597,39.6441370738986,39.9655760231465,37285.8361690312,0.0,1.0
2021-09-07,43.81,44.51,43.67,44.47,35520,39.1173343515202,39.7423545306132,38.9923303157017,39.7066390918079,39781.11560507,0.0,1.0
2021-09-08,42.95,43.71,42.81,43.71,33388,38.349452417206,39.028045754507,38.2244483813874,39.028045754507,37393.3526976935,0.0,1.0
2021-09-09,42.73,43.29,42.72,43.06,36238,38.1530175037768,38.6530336470512,38.1440886440754,38.4476698739206,40585.2496423571,0.0,1.0
2021-09-10,42.94,43.11,42.3302,43.02,31537,38.3405235575047,38.4923141724272,37.7960416929177,38.4119544351153,35320.2996294226,0.0,1.0
2021-09-13,43.11,43.25,42.62,43.14,29326,38.4923141724272,38.6173182082458,38.0548000470622,38.5191007515312,32844.0595786679,0.0,1.0
2021-09-14,42.42,43.29,42.3,43.29,33226,37.8762228530356,38.6530336470512,37.7690765366196,38.6530336470512,37211.9185555758,0.0,1.0
2021-09-15,42.96,43.22,42.375,42.56,33933,38.3583812769073,38.5905316291419,37.8360429843796,38.0012268888542,38003.7329906205,0.0,1.0
2021-09-16,41.83,43.13,41.83,43.13,27391,37.3494201306572,38.5101718918299,37.3494201306572,38.5101718918299,30676.9295478173,0.0,1.0
2021-09-17,42.95,43.0,40.76,41.37,192524,38.349452417206,38.3940967157126,36.394032142615,36.9386925843961,215619.918376984,0.0,1.0
2021-09-20,41.67,42.21,40.835,42.21,46574,37.2065583754359,37.6887167993077,36.460998590375,37.6887167993077,52161.1958950036,0.0,1.0
2021-09-21,41.95,42.05,41.31,41.31,21377,37.4565664470731,37.5458550440864,36.8851194261881,36.8851194261881,23941.4670126571,0.0,1.0
2021-09-22,42.21,42.49,41.73,42.13,21932,37.6887167993077,37.9387248709449,37.2601315336439,37.6172859216971,24563.0469439863,0.0,1.0
2021-09-23,42.7,43.0,41.7989,41.7989,16185,38.1262309246728,38.3940967157126,37.3216513769861,37.3216513769861,18126.6147541683,0.0,1.0
2021-09-24,42.8,43.02,42.255,42.55,25419,38.2155195216861,38.4119544351153,37.7288966679637,37.9922980291528,28468.3608548781,0.0,1.0
2021-09-27,42.74,43.21,42.72,42.98,60410,38.1619463634781,38.5816027694405,38.1440886440754,38.37623899631,67657.0155884649,0.0,1.0
2021-09-28,41.99,42.89,41.7,42.89,28007,37.4922818858785,38.295879258998,37.2333449545399,38.295879258998,31366.8272734007,0.0,1.0
2021-09-29,42.33,42.93,41.89,42.0,27840,37.7958631157236,38.3315946978033,37.4029932888652,37.5012107455798,31179.7933120819,0.0,1.0
2021-09-30,41.85,42.58,41.79,42.57,17989,37.3672778500599,38.0190846082568,37.3137046918519,38.0101557485555,20147.0295219483,0.0,1.0
2021-10-01,42.75,43.0,41.88,42.18,27333,38.1708752231794,38.3940967157126,37.3940644291638,37.6619302202037,30611.9716450838,0.0,1.0
2021-10-04,41.72,42.58,41.5,42.58,27115,37.2512026739426,38.0190846082568,37.0547677605134,38.0190846082568,30367.819527913,0.0,1.0
2021-10-05,41.7,42.1,41.27,41.66,40759,37.2333449545399,37.5904993425931,36.8494039873828,37.1976295157346,45648.6061640497,0.0,1.0
2021-10-06,41.77,42.055,41.51,41.6,17800,37.2958469724492,37.5503194739371,37.0636966202147,37.1440563575266,19935.3563561443,0.0,1.0
2021-10-07,42.36,42.52,41.65,42.15,31265,37.8226496948276,37.9655114500489,37.1887006560333,37.6351436410997,35015.6694648793,0.0,1.0
2021-10-08,42.31,42.92,42.19,42.19,15678,37.778005396321,38.322665838102,37.670859079905,37.670859079905,17558.7930871702,0.0,1.0
2021-10-11,41.95,42.55,41.82,42.37,18830,37.4565664470731,37.9922980291528,37.3404912709559,37.8315785545289,21088.9191115841,0.0,1.0
2021-10-12,41.4,41.89,41.26,41.5,62444,36.9654791635001,37.4029932888652,36.8404751276815,37.0547677605134,69935.0220394984,0.0,1.0
2021-10-13,41.88,41.88,41.18,41.4,24216,37.3940644291638,37.3940644291638,36.7690442500708,36.9654791635001,27121.0443550781,0.0,1.0
2021-10-14,42.18,42.79,41.88,42.1,185310,37.6619302202037,38.2065906619847,37.3940644291638,37.5904993425931,207540.499233545,0.0,1.0
2021-10-15,42.13,42.85,41.92,42.62,54949,37.6172859216971,38.2601638201927,37.4297798679692,38.0548000470622,61540.8930569534,0.0,1.0
2021-10-18,41.85,42.25,41.47,41.785,16325,37.3672778500599,37.724432238113,37.0279811814094,37.3092402620012,18283.4096918008,0.0,1.0
2021-10-19,41.58,42.17,41.41,41.94,22265,37.126198638124,37.6530013605024,36.9744080232014,37.4476375873718,24935.9949027838,0.0,1.0
2021-10-20,42.04,42.2,41.359,41.74,19842,37.5369261843851,37.6797879396064,36.9288708387246,37.2690603933452,22222.3225178997,0.0,1.0
2021-10-21,42.2,42.445,41.71,42.04,25948,37.6797879396064,37.8985450022889,37.2422738142413,37.5369261843851,29060.8217263613,0.0,1.0
2021-10-22,42.19,42.35,41.32,41.69,34389,37.670859079905,37.8137208351263,36.8940482858894,37.2244160948386,38514.4365017666,0.0,1.0
2021-10-25,42.08,42.2748,41.8,42.11,65355,37.5726416231904,37.7465758101723,37.3226335515532,37.5994282022944,73195.2367784163,0.0,1.0
2021-10-26,42.1,42.56,41.735,41.735,58625,37.5904993425931,38.0012268888542,37.2645959634946,37.2645959634946,65657.8801336493,0.0,1.0
2021-10-27,41.26,42.24,41.14,42.04,39569,36.8404751276815,37.7155033784117,36.7333288112655,37.5369261843851,44315.8491941726,0.0,1.0
2021-10-28,41.75,41.93,41.12,41.6,38309,37.2779892530466,37.4387087276705,36.7154710918629,37.1440563575266,42904.6947554792,0.0,1.0
2021-10-29,40.99,41.77,40.74,41.6,64503,36.5993959157456,37.2958469724492,36.3761744232124,37.1440563575266,72241.0275865379,0.0,1.0
2021-11-01,42.54,42.64,40.97,40.97,38308,37.9833691694515,38.0726577664648,36.5815381963429,36.5815381963429,42903.5747916391,0.0,1.0
2021-11-02,42.79,42.87,42.25,42.31,26162,38.2065906619847,38.2780215395954,37.724432238113,37.778005396321,29300.4939881712,0.0,1.0
2021-11-03,44.53,44.9,43.0,43.0,51629,39.7602122500159,40.0905800589651,38.3940967157126,38.3940967157126,57822.6131073805,0.0,1.0
2021-11-04,44.67,44.93,43.63,44.75,64928,39.8852162858345,40.117366638069,38.9566148768963,39.9566471634451,72717.0122186368,0.0,1.0
2021-11-05,45.9,46.04,44.44,44.8,52077,40.9834660290979,41.1084700649165,39.6798525127039,40.0012914619518,58324.3569078048,0.0,1.0
2021-11-08,45.72,46.26,45.26,45.66,25342,40.822746554474,41.3049049783457,40.4120190082129,40.769173396266,28382.1236391802,0.0,1.0
2021-11-09,45.01,45.6786,44.88,45.33,43035,40.1887975156797,40.7857810753105,40.0727223395624,40.4745210261222,48197.6438644196,0.0,1.0
2021-11-10,45.67,45.69,44.86,45.1396,28822,40.7781022559674,40.79595997537,40.0548646201597,40.3045155374089,32279.5978031904,0.0,1.0
2021-11-11,45.55,45.88,45.46,45.88,41269,40.6709559395514,40.9656083096953,40.5905962022395,40.9656083096953,46219.7877225684,0.0,1.0
2021-11-12,45.09,45.96,44.92,45.34,27734,40.2602283932903,41.0370391873059,40.1084377783677,40.4834498858235,31061.0771450172,0.0,1.0
2021-11-15,45.1,45.13,44.32,45.12,41167,40.2691572529916,40.2959438320956,39.572706196288,40.2870149723943,46105.5514108647,0.0,1.0
2021-11-16,45.16,45.32,44.765,44.765,40753,40.3227304111996,40.4655921664209,39.9700404529971,39.9700404529971,45641.8863810083,0.0,1.0
2021-11-17,45.2,45.387,44.83,45.17,49250,40.3584458500049,40.5254155264198,40.0280780410558,40.3316592709009,55158.2191314666,0.0,1.0
2021-11-18,45.1,45.4961,44.79,45.21,63314,40.2691572529916,40.6228293857612,39.9923626022504,40.3673747097062,70909.3905805011,0.0,1.0
2021-11-19,45.02,45.42,44.82,44.82,36823,40.197726375381,40.5548807634341,40.0191491813544,40.0191491813544,41240.4284888933,0.0,1.0
2021-11-22,45.1,45.89,43.8099,45.16,59885,40.2691572529916,40.9745371693966,39.1172450629232,40.3227304111996,67069.0345723427,0.0,1.0
2021-11-23,45.2,45.44,45.0,45.24,62478,40.3584458500049,40.5727384828368,40.1798686559783,40.3941612888102,69973.1008100664,0.0,1.0
2021-11-24,44.61,45.38,44.61,44.8,28618,39.8316431276265,40.5191653246288,39.8316431276265,40.0012914619518,32051.125179783,0.0,1.0
2021-11-26,42.69,43.8,42.19,43.77,35134,38.1173020649715,39.1084054918189,37.670859079905,39.0816189127149,39348.80956274,0.0,1.0
2021-11-29,41.28,43.3236,40.88,43.22,70497,36.8583328470841,38.6830346156476,36.501178459031,38.5905316291419,78954.0908448935,0.0,1.0
2021-11-30,40.16,41.45,40.15,41.45,92376,35.8583005605353,37.0101234620067,35.849371700834,37.0101234620067,103457.779705347,0.0,1.0
2021-12-01,40.88,41.88,40.5,41.02,64140,36.501178459031,37.3940644291638,36.1618817903805,36.6261824948496,71834.4807125333,0.0,1.0
2021-12-02,41.63,41.83,40.43,40.84,48590,37.4208510082678,37.6006292980025,36.3421812698599,36.710726763816,54055.4702925671,0.28,1.0
2021-12-03,41.47,41.81,41.15,41.64,47215,37.2770283764801,37.582651469029,36.9893831129047,37.4298399227546,52525.8083939814,0.0,1.0
2021-12-06,42.5,42.57,41.27,41.87,66504,38.2028865686136,38.2658089700207,37.0972500867455,37.6365849559494,73984.461748032,0.0,1.0
2021-12-07,42.17,42.885,42.09,42.78,49716,37.9062523905514,38.5489597763528,37.8343410746575,38.4545761742421,55308.1243273361,0.0,1.0
2021-12-08,42.51,42.6899,41.77,42.19,43421,38.2118754831003,38.3735860547166,37.5466958110821,37.9242302195249,48305.0540352656,0.0,1.0
2021-12-09,42.2,42.495,41.2612,42.16,47461,37.9332191340116,38.1983921113702,37.0893398419971,37.8972634760647,52799.4788136556,0.0,1.0
2021-12-10,42.09,42.25,41.3801,42.25,55221,37.8343410746575,37.9781637064453,37.1962180352444,37.9781637064453,61432.334328583,0.0,1.0
2021-12-13,41.18,42.25,41.17,41.89,65719,37.0163498563649,37.9781637064453,37.0073609418781,37.6545627849229,73111.1638641122,0.0,1.0
2021-12-14,40.71,41.645,40.46,41.08,145803,36.5938708754884,37.4343343799979,36.3691480133201,36.9264607114975,162203.122763267,0.0,1.0
2021-12-15,41.29,41.7,40.52,40.9,207449,37.1152279157189,37.483773409675,36.4230815002405,36.7646602507363,230783.149963424,0.0,1.0
2021-12-16,41.5,42.18,40.97,41.62,92799,37.3039951199403,37.9152413050381,36.8275826521435,37.4118620937811,103237.159655895,0.0,1.0
2021-12-17,40.77,41.59,40.53,41.42,165299,36.6478043624088,37.3848953503209,36.4320704147272,37.2320838040464,183892.059763142,0.0,1.0
2021-12-20,39.61,41.72,39.1444,40.33,51443,35.6050902819478,37.5017512386484,35.1865664234456,36.2522921249926,57229.3796719599,0.0,1.0
2021-12-21,40.39,40.42,39.82,40.07,61565,36.306225611913,36.3331923553732,35.7938574861692,36.0185803483375,68489.9162083122,0.0,1.0
2021-12-22,40.32,40.84,40.06,40.43,34437,36.2433032105059,36.710726763816,36.0095914338508,36.3421812698599,38310.5213102517,0.0,1.0
2021-12-23,40.25,41.47,39.92,40.57,37875,36.1803808090987,37.2770283764801,35.8837466310366,36.4680260726742,42135.2322974065,0.0,1.0
2021-12-27,40.01,40.44,39.71,40.44,30897,35.9646468614171,36.3511701843466,35.6949794268152,36.3511701843466,34372.3372222566,0.0,1.0
2021-12-28,39.86,40.28,39.74,40.28,36293,35.8298131441162,36.2073475525589,35.7219461702754,36.2073475525589,40375.2867529972,0.0,1.0
2021-12-29,39.99,40.1699,39.61,39.84,46439,35.9466690324437,36.10837960406,35.6050902819478,35.8118353151427,51662.5228424886,0.0,1.0
2021-12-30,39.91,40.34,39.845,40.25,45408,35.8747577165498,36.2612810394793,35.8163297723861,36.1803808090987,50515.5545388946,0.0,1.0
2021-12-31,39.32,39.96,39.32,39.75,21948,35.3444117618326,35.9197022889835,35.3444117618326,35.7309350847621,24416.7413455703,0.0,1.0
2022-01-03,39.95,40.09,39.23,39.56,50395,35.9107133744968,36.036558177311,35.263511531452,35.5601457095142,56063.4991848922,0.0,1.0
2022-01-04,40.53,40.68,39.85,40.05,121300,36.4320704147272,36.5669041320282,35.8208242296294,36.0006025193641,134943.99148978,0.0,1.0
2022-01-05,41.01,42.11,40.52,41.26,35146,36.8635383100904,37.852318903631,36.4230815002405,37.0882611722587,39099.2706092316,0.0,1.0
2022-01-06,41.1,41.56,40.95,41.08,32766,36.944438540471,37.3579286068607,36.80960482317,36.9264607114975,36451.5649229523,0.0,1.0
2022-01-07,40.77,41.335,40.3455,41.0,41549,36.6478043624088,37.1556780309092,36.266224942447,36.8545493956037,46222.4888904275,0.0,1.0
2022-01-10,40.71,41.605,40.02,40.73,39552,36.5938708754884,37.398378722051,35.9736357759039,36.6118487044619,44000.8635729906,0.0,1.0
2022-01-11,40.35,40.72,39.97,40.72,28414,36.2702699539661,36.6028597899752,35.9286912034702,36.6028597899752,31610.0459537559,0.0,1.0
2022-01-12,39.88,40.8,39.71,40.8,43860,35.8477909730896,36.674771105869,35.6949794268152,36.674771105869,48793.4333614323,0.0,1.0
2022-01-13,40.16,40.59,39.79,39.79,34505,36.0994805787181,36.4860039016476,35.766890742709,35.766890742709,38386.1700441455,0.0,1.0
2022-01-14,39.81,40.61,39.6,39.82,42185,35.7848685716825,36.5039817306211,35.5961013674611,35.7938574861692,46930.0270486096,0.0,1.0
2022-01-18,39.39,39.79,39.0771,39.79,39881,35.4073341632397,35.766890742709,35.1260710289499,35.766890742709,44366.8699472704,0.0,1.0
2022-01-19,38.84,39.48,38.84,39.48,36894,34.9129438664694,35.4882343936203,34.9129438664694,35.4882343936203,41043.8880628519,0.0,1.0
2022-01-20,38.73,39.41,38.455,38.78,47375,34.8140658071154,35.4253119922132,34.5668706587302,34.859010379549,52703.8054149077,0.0,1.0
2022-01-21,38.77,39.27,38.46,38.46,47729,34.8500214650623,35.2994671893989,34.5713651159736,34.5713651159736,53097.6238237072,0.0,1.0
2022-01-24,39.52,39.64,38.67,38.67,60711,35.5241900515673,35.632057025408,34.760132320195,34.760132320195,67539.8571091178,0.0,1.0
2022-01-25,39.08,39.99,38.95,39.87,58921,35.128677814151,35.9466690324437,35.0118219258235,35.8388020586029,65548.5154375045,0.0,1.0
2022-01-26,38.74,39.52,38.1,39.41,51737,34.8230547216021,35.5241900515673,34.2477641944512,35.4253119922132,57556.449197912,0.0,1.0
2022-01-27,39.58,39.71,38.92,39.13,52661,35.5781235384876,35.6949794268152,34.9848551823633,35.1736223865847,58584.3819937616,0.0,1.0
2022-01-28,40.15,40.28,39.37,39.73,58758,36.0904916642314,36.2073475525589,35.3893563342663,35.7129572557886,65367.1809724358,0.0,1.0
2022-01-31,40.68,40.79,39.58,39.93,64414,36.5669041320282,36.6657821913823,35.5781235384876,35.8927355455233,71659.3756621819,0.0,1.0
2022-02-01,41.25,41.38,40.395,40.85,57643,37.079272257772,37.1961281460995,36.3107200691564,36.7197156783027,64126.7642328554,0.0,1.0
2022-02-02,41.45,41.77,40.9,41.25,54948,37.2590505475066,37.5466958110821,36.7646602507363,37.079272257772,61128.6269116275,0.0,1.0
2022-02-03,41.86,42.23,41.4,41.45,44011,37.6275960414627,37.9601858774718,37.214105975073,37.2590505475066,48961.4180499314,0.0,1.0
2022-02-04,41.98,42.49,41.18,41.93,65928,37.7354630153035,38.1938976541268,37.0163498563649,37.6905184428698,73343.6724726972,0.0,1.0
2022-02-07,42.1,42.2,41.69,42.02,47349,37.8433299891443,37.9332191340116,37.4747844951882,37.7714186732504,52674.8808990071,0.0,1.0
2022-02-08,42.55,42.69,41.945,42.18,28004,38.2478311410472,38.3736759438615,37.7040018145999,37.9152413050381,31153.9285876322,0.0,1.0
2022-02-09,41.84,42.71,41.78,42.62,36944,37.6096182124892,38.3916537728349,37.5556847255688,38.3107535424543,41099.5121318913,0.0,1.0
2022-02-10,40.9,41.74,40.7306,41.74,47523,36.7646602507363,37.5197290676219,36.6123880393311,37.5197290676219,52868.4526592646,0.0,1.0
2022-02-11,41.14,41.72,40.6,41.05,43707,36.9803941984179,37.5017512386484,36.4949928161344,36.8994939680373,48623.2237101714,0.0,1.0
2022-02-14,41.49,41.56,41.0,41.22,35967,37.2950062054536,37.3579286068607,36.8545493956037,37.0523055143118,40012.6178228598,0.0,1.0
2022-02-15,42.22,42.455,41.9,42.22,47484,37.9511969629851,38.1624364534233,37.6635516994096,37.9511969629851,52825.0658854137,0.0,1.0
2022-02-16,42.47,42.48,41.9,42.13,29026,38.1759198251534,38.1849087396401,37.6635516994096,37.8702967326045,32290.8845587991,0.0,1.0
2022-02-17,41.89,42.35,41.82,42.2,29396,37.6545627849229,38.0680528513126,37.5916403835157,37.9332191340116,32702.5026696913,0.0,1.0
2022-02-18,41.77,42.21,41.56,41.86,40041,37.5466958110821,37.9422080484983,37.3579286068607,37.6275960414627,44544.8669681967,0.0,1.0
2022-02-22,41.09,42.18,40.75,42.18,28175,36.9354496259843,37.9152413050381,36.6298265334354,37.9152413050381,31344.1629037472,0.0,1.0
2022-02-23,40.91,41.35,40.66,41.35,52984,36.7736491652231,37.1691614026393,36.5489263030548,37.1691614026393,58943.7134797566,0.0,1.0
2022-02-24,40.33,40.85,39.215,40.37,50407,36.2522921249926,36.7197156783027,35.2500281597219,36.2882477829395,56076.8489614618,0.0,1.0
2022-02-25,40.88,41.24,40.06,40.35,31947,36.7466824217629,37.0702833432853,36.0095914338508,36.2702699539661,35540.4426720856,0.0,1.0
2022-02-28,39.58,40.68,39.39,40.56,44329,35.5781235384876,36.5669041320282,35.4073341632397,36.4590371581874,49315.1871290226,0.0,1.0
2022-03-01,38.86,39.87,38.24,39.87,57692,34.9309216954429,35.8388020586029,34.3736089972655,35.8388020586029,64181.2758205141,0.0,1.0
2022-03-02,40.03,40.39,38.86,39.08,32280,35.9826246903906,36.306225611913,34.9309216954429,35.128677814151,35910.8989718886,0.0,1.0
2022-03-03,39.66,39.98,39.43,39.98,35449,35.90172446001,36.1914005020474,35.6935198047956,36.1914005020474,39159.883296581,0.28,1.0
2022-03-04,39.56,39.66,38.75,39.38,49366,35.8112006968733,35.90172446001,35.0779582154662,35.6482579232273,54533.7470399453,0.0,1.0
2022-03-07,40.0,40.27,39.4501,39.69,50474,36.2095052546748,36.4539194151438,35.7117150811861,35.928881588951,55757.7350422192,0.0,1.0
2022-03-08,40.44,40.815,39.97,40.22,55618,36.6078098124762,36.9472739242388,36.1823481257337,36.4086575335755,61440.2208578307,0.0,1.0
2022-03-09,40.57,41.0,40.41,40.87,29978,36.7254907045539,37.1147428860416,36.5806526835352,36.9970619939639,33116.1663647749,0.0,1.0
2022-03-10,39.7,40.93,39.55,40.21,41486,35.9379339652647,37.0513762518459,35.8021483205597,36.3996051572618,45828.8504172744,0.0,1.0
2022-03-11,39.24,40.0999,39.12,39.94,36398,35.5215246548359,36.2999384940483,35.4128961390719,36.1551909967927,40208.2268111641,0.0,1.0
2022-03-14,39.05,39.63,38.395,39.11,61035,35.3495295048762,35.874567331069,34.7565988563309,35.4038437627582,67424.2849447607,0.0,1.0
2022-03-15,38.7,39.53,38.5,39.0,60494,35.0326963338978,35.7840435679323,34.8516488076244,35.3042676233079,66826.6518136865,0.0,1.0
2022-03-16,39.27,39.56,38.67,39.0,88429,35.5486817837769,35.8112006968733,35.0055392049568,35.3042676233079,97685.9522139797,0.0,1.0
2022-03-17,39.09,39.36,38.48,39.19,72937,35.3857390101309,35.6301531706,34.8335440549971,35.4762627732676,80572.2138283937,0.0,1.0
2022-03-18,38.15,39.2,38.01,38.92,723020,34.534815636646,35.4853151495813,34.4080823682547,35.2318486127985,798707.405599425,0.0,1.0
2022-03-21,37.95,38.69,37.665,38.25,107957,34.3537681103727,35.0236439575842,34.0957753854331,34.6253393997827,119258.188412903,0.0,1.0
2022-03-22,37.36,38.49,37.32,38.08,98377,33.8196779078662,34.8425964313108,33.7834684026115,34.4714490024504,108675.331858945,0.0,1.0
2022-03-23,36.11,37.24,35.955,37.24,93830,32.6881308686576,33.7110493921022,32.5478190357958,33.7110493921022,103652.341383909,0.0,1.0
2022-03-24,37.07,37.13,36.015,36.33,61927,33.5571589947698,33.6114732526518,32.6021332936778,32.8872831475583,68409.6615675301,0.0,1.0
2022-03-25,37.53,37.86,37.12,37.27,78019,33.9735683051986,34.2722967235497,33.6024208763382,33.7382065210432,86186.2093406289,0.0,1.0
2022-03-28,37.13,37.85,36.86,37.85,72151,33.6114732526518,34.263244347236,33.3670590921828,34.263244347236,79703.9335307518,0.0,1.0
2022-03-29,37.82,37.89,37.27,37.27,39970,34.236087218295,34.2994538524907,33.7382065210432,33.7382065210432,44154.1520314915,0.0,1.0
2022-03-30,36.88,38.025,36.78,37.64,32784,33.3851638448101,34.4216609327252,33.2946400816734,34.0731444446489,36215.9049337108,0.0,1.0
2022-03-31,36.91,37.49,36.79,36.87,59910,33.4123209737511,33.9373587999439,33.3036924579871,33.3761114684965,66181.5173431739,0.0,1.0
2022-04-01,38.33,38.42,37.12,37.15,90256,34.6977584102921,34.7792297971151,33.6024208763382,33.6295780052792,99704.2067989566,0.0,1.0
2022-04-04,38.99,39.23,37.81,38.86,62044,35.2952152469942,35.5124722785223,34.2270348419813,35.1775343549165,68538.9093980951,0.0,1.0
2022-04-05,38.83,39.345,38.8,39.19,32280,35.1503772259755,35.6165746061295,35.1232200970345,35.4762627732676,35659.1450481998,0.0,1.0
2022-04-06,38.72,39.09,38.4467,38.8,42177,35.0508010865252,35.3857390101309,34.8033996418726,35.1232200970345,46592.1858952268,0.0,1.0
2022-04-07,38.11,38.67,37.9,38.67,41921,34.4986061313914,35.0055392049568,34.3085062288043,35.0055392049568,46309.3872232213,0.0,1.0
2022-04-08,37.93,38.55,37.84,38.29,36336,34.3356633577453,34.8969106891928,34.2541919709223,34.6615489050374,40139.7365077878,0.0,1.0
2022-04-11,38.04,38.2399,37.84,37.93,28252,34.4352394971957,34.6161964997059,34.2541919709223,34.3356633577453,31209.4846933625,0.0,1.0
2022-04-12,38.17,38.715,38.0,38.13,32384,34.5529203892734,35.0462748983683,34.399029991941,34.5167108840187,35774.032008702,0.0,1.0
2022-04-13,38.98,39.15,38.225,38.26,29759,35.2861628706805,35.4400532680129,34.6027084589986,34.6343917760964,32874.2409383327,0.0,1.0
2022-04-14,39.95,40.25,39.29,39.29,95824,36.1642433731064,36.4358146625165,35.5667865364043,35.5667865364043,105855.077915077,0.0,1.0
2022-04-18,40.22,40.49,39.72,40.04,43982,36.4086575335755,36.6530716940445,35.956038717892,36.2457147599294,48586.1374693284,0.0,1.0
2022-04-19,40.67,40.89,40.0,40.09,42151,36.8160144676906,37.0151667465913,36.2095052546748,36.2909766414978,46563.4641551012,0.0,1.0
2022-04-20,41.4,42.2,40.98,40.98,64193,37.4768379385884,38.2010280436819,37.0966381334143,37.0966381334143,70912.8716877041,0.0,1.0
2022-04-21,41.16,42.18,41.0,41.62,37220,37.2595809070603,38.1829232910545,37.1147428860416,37.6759902174891,41116.2756720569,0.0,1.0
2022-04-22,40.51,41.0,40.28,41.0,38349,36.6711764466719,37.1147428860416,36.4629717914575,37.1147428860416,42363.4620028938,0.0,1.0
2022-04-25,39.69,40.25,39.495,40.23,37234,35.928881588951,36.4358146625165,35.7523602508345,36.4177099098891,41131.7412244322,0.0,1.0
2022-04-26,38.79,39.7,38.6,39.51,39078,35.1141677207208,35.9379339652647,34.9421725707611,35.765938815305,43168.7754087222,0.0,1.0
2022-04-27,38.68,39.48,38.25,38.91,43327,35.0145915812705,35.738781686364,34.6253393997827,35.2227962364849,47862.5705546268,0.0,1.0
2022-04-28,39.19,39.51,38.67,38.98,41927,35.4762627732676,35.765938815305,35.0055392049568,35.2861628706805,46316.0153170964,0.0,1.0
2022-04-29,38.71,39.52,38.2,39.26,58726,35.0417487102115,35.7749911916187,34.5800775182144,35.5396294074633,64873.5734851481,0.0,1.0
2022-05-02,37.18,39.16,37.0,38.7,62709,33.6567351342202,35.4491056443266,33.4937923605741,35.0326963338978,69273.5231359219,0.0,1.0
2022-05-03,37.33,37.5707,36.39,37.23,162383,33.7925207789252,34.0104114767952,32.9415974054404,33.7019970157885,179381.627954208,0.0,1.0
2022-05-04,38.05,38.35,36.9449,37.19,44427,34.4442918735094,34.7158631629194,33.4439137670858,33.6657875105339,49077.7210984006,0.0,1.0
2022-05-05,36.92,38.05,36.69,37.76,142689,33.4213733500648,34.4442918735094,33.2131686948504,34.181772960413,157626.014491406,0.0,1.0
2022-05-06,36.19,37.105,35.93,36.98,42082,32.760549879167,33.5888423118677,32.5251880950116,33.4756876079468,46487.2410755373,0.0,1.0
2022-05-09,35.37,36.15,35.02,35.99,79541,32.0182550214462,32.7243403739123,31.7014218504677,32.5795023528936,87867.5358202867,0.0,1.0
2022-05-10,35.79,35.88,35.13,35.51,57933,32.3984548266202,32.4799262134433,31.8009979899181,32.1449882898375,63997.5604113185,0.0,1.0
2022-05-11,35.31,36.54,35.24,35.81,41917,31.9639407635641,33.0773830501454,31.9005741293685,32.4165595792476,46304.9684939713,0.0,1.0
2022-05-12,34.7,35.5152,34.12,35.16,48440,31.4117458084304,32.1496955255206,30.8867079822376,31.8281551188591,53510.8112185501,0.0,1.0
2022-05-13,34.71,35.2692,34.39,34.98,39745,31.420798184744,31.9270070682044,31.1311221427066,31.6652123452131,43905.5985111742,0.0,1.0
2022-05-16,33.91,34.93,33.77,34.71,38991,30.6966080796505,31.6199504636447,30.5698748112592,31.420798184744,43072.6680475328,0.0,1.0
2022-05-17,34.35,35.42,34.0,34.41,37914,31.0949126374519,32.0635169030145,30.7780794664735,31.149226895334,41882.925196947,0.0,1.0
2022-05-18,33.71,34.1288,33.44,34.12,43435,30.5155605533771,30.8946740733936,30.2711463929081,30.8867079822376,47981.8762443792,0.0,1.0
2022-05-19,32.96,33.8673,32.8,33.65,64885,29.836632329852,30.6579544327912,29.6917943088333,30.4612462954951,71677.3118479691,0.0,1.0
2022-05-20,32.42,34.4,32.0,33.32,37204,29.3478040089139,31.1401745190203,28.9676042037398,30.1625178771441,41098.6007550565,0.0,1.0
2022-05-23,32.62,33.03,32.35,32.75,38068,29.5288515351873,29.8999989640477,29.2844373747182,29.646532427265,42053.0462730752,0.0,1.0
2022-05-24,32.88,32.97,31.845,32.68,46818,29.7642133193427,29.8456847061657,28.8272923708779,29.5831657930693,51719.0165076399,0.0,1.0
2022-05-25,34.08,34.39,32.84,32.9,56844,30.8504984769829,31.1311221427066,29.728003814088,29.78231807197,62794.5613729823,0.0,1.0
2022-05-26,33.94,35.5589,33.01,34.32,29127,30.7237652085915,32.1892544100114,29.8818942114203,31.0677555085109,32176.081716819,0.0,1.0
2022-05-27,34.1,34.33,33.79,34.19,34061,30.8686032296102,31.0768078848246,30.5879795638865,30.9500746164332,37626.584246801,0.0,1.0
2022-05-31,34.12,34.46,33.75,34.17,118065,30.8867079822376,31.1944887769023,30.5517700586318,30.9319698638059,130424.317227872,0.0,1.0
2022-06-01,34.3,34.95,34.0,34.38,62495,31.0496507558836,31.6380552162721,30.7780794664735,31.122069766393,69037.1211210423,0.0,1.0
2022-06-02,34.12,34.26,33.4262,34.11,50449,31.1401745190203,31.2679478025098,30.5069666326986,31.1310478559139,55276.5007449982,0.28,1.0
2022-06-03,34.09,34.22,33.55,34.22,56633,31.1127945297011,31.2314411500842,30.6199547219558,31.2314411500842,62052.252109883,0.0,1.0
2022-06-06,34.94,35.08,34.3077,34.32,40975,31.8885608937447,32.0163341772342,31.3114819855273,31.3227077811482,44895.9269366351,0.0,1.0
2022-06-07,34.91,35.5299,34.76,34.94,46465,31.8611809044255,32.4269427503909,31.7242809578296,31.8885608937447,50911.2689471812,0.0,1.0
2022-06-08,34.2,34.87,33.9367,34.87,44956,31.2131878238715,31.8246742519999,30.9728827842801,31.8246742519999,49257.8716623151,0.0,1.0
2022-06-09,34.07,34.2893,33.92,34.04,50936,31.0945412034883,31.2946889254116,30.9576412568924,31.0671612141691,55810.10212189,0.0,1.0
2022-06-10,33.67,34.065,33.65,33.95,18181,30.7294746792325,31.0899778719351,30.7112213530197,30.9850212462116,19920.7528403896,0.0,1.0
2022-06-13,32.44,33.4,32.37,33.4,49063,29.6068951171459,30.4830547753598,29.5430084754011,30.4830547753598,53757.8734177456,0.0,1.0
2022-06-14,32.9,33.22,32.45,32.45,45389,30.0267216200401,30.3187748394447,29.6160217802523,29.6160217802523,49732.3057407426,0.0,1.0
2022-06-15,33.26,33.98,32.85,33.23,46237,30.3552814918703,31.0124012355308,29.9810883045081,30.3279015025511,50661.451464776,0.0,1.0
2022-06-16,33.15,33.29,32.44,33.04,63930,30.2548881977,30.3826614811895,29.6068951171459,30.1544949035296,70047.5072375613,0.0,1.0
2022-06-17,32.99,33.5,32.79,33.11,82262,30.1088615879976,30.5743214064238,29.9263283258697,30.2183815452744,90133.7093755089,0.0,1.0
2022-06-21,33.72,34.09,33.26,33.4,44522,30.7751079947645,31.1127945297011,30.3552814918703,30.4830547753598,48782.3418931755,0.0,1.0
2022-06-22,33.55,33.94,33.31,33.52,37623,30.6199547219558,30.9758945831052,30.4009148074023,30.5925747326366,41223.1716689938,0.0,1.0
2022-06-23,33.82,33.9299,33.02,33.5,55167,30.8663746258284,30.9666766533677,30.1362415773168,30.5743214064238,60445.9695256461,0.0,1.0
2022-06-24,35.38,35.86,34.04,34.04,188128,32.2901340704261,32.728213899533,31.0671612141691,31.0671612141691,206130.102324229,0.0,1.0
2022-06-27,34.03,35.515,33.74,35.3,70108,31.0580345510627,32.4133440223624,30.7933613209773,32.2171207655749,76816.6844581724,0.0,1.0
2022-06-28,34.2,35.12,33.54,34.23,52836,31.2131878238715,32.0528408296598,30.6108280588494,31.2405678131906,57891.9144752666,0.0,1.0
2022-06-29,33.55,34.65,33.38,34.38,81582,30.6199547219558,31.6238876636592,30.464801449147,31.3774677597866,89388.6396911424,0.0,1.0
2022-06-30,33.8,34.03,33.1506,33.37,31996,30.8481212996156,31.0580345510627,30.2554357974863,30.4556747860406,35057.7200308622,0.0,1.0
2022-07-01,34.25,34.5,33.02,33.54,37962,31.2588211394034,31.4869877170633,30.1362415773168,30.6108280588494,41594.6108204647,0.0,1.0
2022-07-05,34.38,34.47,33.42,33.85,57060,31.3774677597866,31.4596077277441,30.5013081015726,30.8937546151476,62520.1120440365,0.0,1.0
2022-07-06,33.83,34.86,33.63,34.51,33420,30.8755012889348,31.8155475888935,30.6929680268069,31.4961143801697,36617.9836051823,0.0,1.0
2022-07-07,33.68,34.035,33.4572,34.03,32958,30.7386013423389,31.0625978826159,30.5352592883284,31.0580345510627,36111.7744960981,0.0,1.0
2022-07-08,33.65,33.8,33.24,33.77,33888,30.7112213530197,30.8481212996156,30.3370281656575,30.8207413102965,37130.7668585403,0.0,1.0
2022-07-11,33.09,33.46,33.04,33.46,17404,30.2001282190616,30.5378147539982,30.1544949035296,30.5378147539982,19069.4011569298,0.0,1.0
2022-07-12,32.99,33.345,32.75,33.26,38216,30.1088615879976,30.4328581282747,29.8898216734442,30.3552814918703,41872.9162613898,0.0,1.0
2022-07-13,32.9,33.59,32.51,32.86,57012,30.0267216200401,30.6564613743814,29.6707817588907,29.9902149676145,62467.5188898459,0.0,1.0
2022-07-14,33.29,33.33,32.61,32.85,27335,30.3826614811895,30.4191681336151,29.7620483899546,29.9810883045081,29950.7056208156,0.0,1.0
2022-07-15,34.59,34.64,33.05,33.69,76033,31.5691276850209,31.6147610005528,30.163621566636,30.7477280054453,83308.6519285704,0.0,1.0
2022-07-18,34.81,35.39,34.5175,34.94,29232,31.7699142733616,32.2992607335325,31.5029593774995,31.8885608937447,32029.2309020553,0.0,1.0
2022-07-19,35.87,36.23,35.14,35.14,32879,32.7373405626394,33.0659004344697,32.0710941558726,32.0710941558726,36025.2149298261,0.0,1.0
2022-07-20,35.56,35.95,35.31,35.51,35479,32.4544140063412,32.8103538674906,32.2262474286813,32.4087806908092,38874.0107818151,0.0,1.0
2022-07-21,36.11,36.11,35.23,35.54,34294,32.9563804771929,32.9563804771929,32.1532341238302,32.4361606801284,37575.6172877355,0.0,1.0
2022-07-22,35.57,36.12,35.37,36.11,28578,32.4635406694476,32.9655071402993,32.2810074073197,32.9563804771929,31312.6491762088,0.0,1.0
2022-07-25,36.27,36.635,35.37,35.76,173256,33.1024070868953,33.4355302902787,32.2810074073197,32.6369472684691,189834.990050851,0.0,1.0
2022-07-26,36.15,36.93,36.03,36.11,45036,32.9928871296185,33.7047668519173,32.8833671723418,32.9563804771929,49345.5269192995,0.0,1.0
2022-07-27,36.37,36.46,35.94,36.24,22831,33.1936737179592,33.2758136859168,32.8012272043842,33.0750270975761,25015.7146526007,0.0,1.0
2022-07-28,36.04,36.8136,35.93,36.6,46518,32.8924938354482,33.5985324933589,32.7921005412778,33.4035869694063,50969.3405549332,0.0,1.0
2022-07-29,36.46,36.53,35.64,36.18,111220,33.2758136859168,33.3397003276615,32.5274273111924,33.0202671189377,121862.721022393,0.0,1.0
2022-08-01,36.24,36.75,35.8637,36.4,55607,33.0750270975761,33.5404869160022,32.7315907648824,33.2210537072784,60928.0734390595,0.0,1.0
2022-08-02,36.08,36.3,35.765,36.3,32716,32.9290004878737,33.1297870762144,32.6415106000223,33.1297870762144,35846.6173437207,0.0,1.0
2022-08-03,36.45,36.73,35.97,36.22,38799,33.2666870228104,33.5222335897894,32.8286071937034,33.0567737713633,42511.7039466627,0.0,1.0
2022-08-04,36.66,36.72,36.35,36.46,37791,33.4583469480447,33.513106926683,33.1754203917464,33.2758136859168,41407.2477086607,0.0,1.0
2022-08-05,36.11,36.9,35.9,36.3,35957,32.9563804771929,33.6773868625981,32.7647205519586,33.1297870762144,39397.7509422962,0.0,1.0
2022-08-08,36.09,36.54,35.86,36.4,42198,32.9381271509801,33.3488269907679,32.728213899533,33.2210537072784,46235.9566777823,0.0,1.0
2022-08-09,36.11,36.25,35.78,36.25,40820,32.9563804771929,33.0841537606825,32.6552005946819,33.0841537606825,44726.0948762281,0.0,1.0
2022-08-10,35.98,36.52,35.8799,36.44,28052,32.8377338568098,33.3305736645551,32.7463759591148,33.257560359704,30736.3158615372,0.0,1.0
2022-08-11,36.47,36.6,36.02,36.21,29708,33.2849403490232,33.4035869694063,32.8742405092354,33.0476471082569,32550.7796811117,0.0,1.0
2022-08-12,37.52,37.59,36.38,36.58,31413,34.2432399751946,34.3071266169394,33.2028003810656,33.3853336431935,34418.9323455892,0.0,1.0
2022-08-15,38.44,38.44,37.4,37.42,29705,35.082892980983,35.082892980983,34.1337200179179,34.1519733441307,32547.4926089749,0.0,1.0
2022-08-16,39.26,39.29,38.0075,38.33,30343,35.8312793557074,35.8586593450266,34.6881648016314,34.9824996868127,33246.5432834245,0.0,1.0
2022-08-17,38.53,39.03,38.22,38.86,33349,35.1650329489406,35.6213661042603,34.8821063926423,35.4662128314516,36540.1895646087,0.0,1.0
2022-08-18,38.92,39.33,38.13,38.65,31270,35.52097281009,35.8951659974522,34.7999664246848,35.2745529062173,34262.2485737298,0.0,1.0
2022-08-19,38.59,38.96,38.2222,38.82,45450,35.2197929275789,35.5574794625156,34.8841142585257,35.429706179026,49799.1428741932,0.0,1.0
2022-08-22,37.93,38.641,37.69,38.4,29219,34.6174331625568,35.2663389094215,34.3983932480034,35.0463863285574,32014.9869227954,0.0,1.0
2022-08-23,37.54,37.99,37.52,37.88,30239,34.2614933014074,34.6721931411952,34.2432399751946,34.5717998470249,33132.5914493449,0.0,1.0
2022-08-24,36.91,39.3069,36.82,37.72,35025,33.6865135257045,35.8740834056764,33.604373557747,34.4257732373225,38376.5671984294,0.0,1.0
2022-08-25,38.23,38.31,36.91,37.0,33041,34.8912330557487,34.9642463605999,33.6865135257045,33.7686534936621,36202.7168252193,0.0,1.0
2022-08-26,37.29,38.2912,37.21,38.18,35811,34.0333267237476,34.9470882339598,33.9603134188964,34.8455997402167,39237.7800982999,0.0,1.0
2022-08-29,36.61,37.445,36.51,37.11,31033,33.4127136325127,34.1747900018967,33.3214470014487,33.8690467878324,34002.5698749139,0.0,1.0
2022-08-30,36.65,37.71,36.2892,36.55,34343,33.4492202849383,34.4166465742162,33.1199302800595,33.3579536538743,37629.3061326384,0.0,1.0
2022-08-31,36.68,36.82,36.16,36.61,124738,33.4766002742574,33.604373557747,33.0020137927249,33.4127136325127,136674.268071312,0.0,1.0
2022-09-01,35.76,36.5,35.52,36.3,36588,32.8924938354482,33.5731550613495,32.671738843264,33.3891925678627,39777.6734882277,0.28,1.0
2022-09-02,35.98,36.93,35.56,35.83,37847,33.0948525782837,33.9686744223462,32.7085313419613,32.9568807081686,41146.4307562303,0.0,1.0
2022-09-06,35.86,36.99,35.675,36.48,38903,32.9844750821916,34.0238631703923,32.8143097757163,33.5547588120008,42294.4908634668,0.0,1.0
2022-09-07,36.62,36.7,35.77,35.93,31266,33.6835325574416,33.7571175548363,32.9016919601225,33.048861954912,33991.7114705075,0.0,1.0
2022-09-08,36.55,36.64,36.02,36.33,33820,33.6191456847212,33.7019288067903,33.1316450769811,33.4167869418857,36768.3644192594,0.0,1.0
2022-09-09,36.6,37.0011,36.42,36.58,24327,33.6651363080929,34.0340730887808,33.4995700639548,33.6467400587442,26447.7824135814,0.0,1.0
2022-09-12,36.59,36.75,36.25,36.72,26582,33.6559381834186,33.8031081782081,33.3432019444909,33.775513804185,28899.3691009093,0.0,1.0
2022-09-13,35.58,36.39,35.37,36.39,26196,32.72692759131,33.4719756899317,32.5337669731488,33.4719756899317,28479.7183420141,0.0,1.0
2022-09-14,36.08,36.14,35.46,35.46,39102,33.1868338250271,33.2420225730732,32.6165500952179,32.6165500952179,42510.8393117055,0.0,1.0
2022-09-15,36.01,36.97,35.86,36.16,27469,33.1224469523067,34.0054669210436,32.9844750821916,33.2604188224219,29863.6961038627,0.0,1.0
2022-09-16,35.74,35.99,35.05,35.83,56387,32.8740975860995,33.104050702958,32.2394269835699,32.9568807081686,61302.7133207799,0.0,1.0
2022-09-19,36.19,36.22,35.54,35.6,27155,33.2880131964449,33.3156075704679,32.6901350926126,32.7453238406587,29522.3221704609,0.0,1.0
2022-09-20,35.9,36.02,35.7,36.02,15493,33.021267580889,33.1316450769811,32.8373050874021,33.1316450769811,16843.6507967943,0.0,1.0
2022-09-21,35.4,36.2,35.24,36.2,21290,32.5613613471718,33.2972113211192,32.4141913523824,33.2972113211192,23146.0224271447,0.0,1.0
2022-09-22,34.75,35.23,34.505,35.23,24153,31.9634832433396,32.404993227708,31.7381291888182,32.404993227708,26258.613418639,0.0,1.0
2022-09-23,33.91,34.37,33.61,34.37,36658,31.1908407706948,31.6139545057146,30.9148970304646,31.6139545057146,39853.7759574575,0.0,1.0
2022-09-26,34.03,34.3,33.52,33.9,32253,31.3012182667869,31.5495676329942,30.8321139083955,31.1816426460205,35064.7562866462,0.0,1.0
2022-09-27,34.3,34.6469,33.895,34.2,39010,31.5495676329942,31.8686505779471,31.1770435836833,31.4575863862508,42410.818923575,0.0,1.0
2022-09-28,35.04,35.24,34.35,34.57,51263,32.2302288588955,32.4141913523824,31.5955582563659,31.7979169992014,55732.0125731666,0.0,1.0
2022-09-29,35.27,35.36,34.605,34.985,39924,32.4417857264054,32.5245688484745,31.8301104355616,32.1796391731866,43404.4997360884,0.0,1.0
2022-09-30,34.69,35.59,34.555,35.2,46567,31.9082944952935,32.7361257159844,31.7841198121899,32.377398853685,50626.6240659862,0.0,1.0
2022-10-03,35.47,35.8499,34.3625,34.98,40048,32.6257482198922,32.9751849762705,31.6070559122088,32.1750401108495,43539.3098244382,0.0,1.0
2022-10-04,36.53,36.6,35.82,35.82,32333,33.6007494353725,33.6651363080929,32.9476825834942,32.9476825834942,35151.7305371944,0.0,1.0
2022-10-05,36.29,36.4732,36.06,36.2,21652,33.3799944431883,33.5485040872223,33.1684375756784,33.2972113211192,23539.5809108753,0.0,1.0
2022-10-06,36.07,36.4,35.97,36.06,17492,33.1776357003528,33.4811738146061,33.0856544536094,33.1684375756784,19016.919882368,0.0,1.0
2022-10-07,35.52,35.86,35.1546,35.86,29007,32.671738843264,32.9844750821916,32.3356393676635,32.9844750821916,31535.7760706521,0.0,1.0
2022-10-10,35.97,36.7499,35.22,35.49,27013,33.0856544536094,33.8030161969613,32.3957951030337,32.6441444692409,29367.9428757378,0.0,1.0
2022-10-11,35.95,36.2,35.4,35.79,23805,33.0672582042607,33.2972113211192,32.5613613471718,32.9200882094712,25880.2754287542,0.0,1.0
2022-10-12,36.38,36.79,35.815,36.05,30028,33.4627775652574,33.8399006769054,32.943083521157,33.1592394510041,32645.7849432738,0.0,1.0
2022-10-13,38.46,38.5,35.77,35.77,46640,35.3759874975206,35.412779996218,32.9016919601225,32.9016919601225,50705.9880696114,0.0,1.0
2022-10-14,38.53,39.0,38.01,38.77,29564,35.440374370241,35.8726862299351,34.9620718871752,35.6611293624252,32141.3342900941,0.0,1.0
2022-10-17,39.31,39.47,38.69,38.69,35368,36.1578280948397,36.3049980896292,35.5875443650305,35.5875443650305,38451.3161673674,0.0,1.0
2022-10-18,39.24,39.59,38.72,39.59,31848,36.0934412221193,36.4153755857213,35.6151387390535,36.4153755857213,34624.4491432458,0.0,1.0
2022-10-19,39.69,39.8,38.84,38.84,36761,36.5073568324647,36.6085362038825,35.7255162351456,35.7255162351456,39965.7553050382,0.0,1.0
2022-10-20,39.56,40.2,39.485,39.75,23800,36.3877812116983,36.9764611908562,36.3187952766407,36.5625455805108,25874.839538095,0.0,1.0
2022-10-21,40.8,41.27,39.48,39.65,37887,37.5283486713167,37.9606605310108,36.3141962143035,36.4705643337673,41189.9178815044,0.0,1.0
2022-10-24,41.38,41.72,40.3455,40.8,32493,38.0618399024286,38.3745761413562,37.1102939048678,37.5283486713167,35325.6790382907,0.0,1.0
2022-10-25,41.53,42.04,41.12,41.38,35753,38.1998117725437,38.6689161309352,37.8226886608957,38.0618399024286,38869.8797481307,0.0,1.0
2022-10-26,41.94,42.16,41.02,41.5,36315,38.5769348841917,38.7792936270273,37.7307074141522,38.1722173985207,39480.8738582319,0.0,1.0
2022-10-27,42.11,42.75,40.5543,42.01,29794,38.7333030036555,39.3219829828135,37.3023507480681,38.6413217569121,32391.3852604203,0.0,1.0
2022-10-28,43.26,43.63,39.3615,42.41,33973,39.7910873412049,40.1314179541556,36.2051984369126,39.0092467438858,36934.7026734328,0.0,1.0
2022-10-31,42.78,43.25,42.38,42.98,62569,39.3495773568365,39.7818892165306,38.9816523698628,39.5335398503233,68023.6485318935,0.0,1.0
2022-11-01,42.46,43.13,42.26,42.97,20571,39.0552373672575,39.6715117204385,38.8712748737707,39.524341725649,22364.3413503425,0.0,1.0
2022-11-02,41.49,43.01,41.49,42.27,26023,38.1630192738463,39.5611342243464,38.1630192738463,38.880472998445,28291.6365252036,0.0,1.0
2022-11-03,40.76,41.5938,40.68,41.05,23748,37.4915561726193,38.258495807966,37.4179711752246,37.7583017881753,25818.3062752387,0.0,1.0
2022-11-04,41.5,41.68,40.7702,41.0,18064,38.1722173985207,38.3377836426588,37.5009382597872,37.7123111648035,19638.7857737877,0.0,1.0
2022-11-07,42.45,42.9,41.6,41.8,27516,39.0460392425832,39.4599548529286,38.2641986452641,38.4481611387509,29914.7934760597,0.0,1.0
2022-11-08,42.5,43.04,42.4,42.72,25431,39.0920298659549,39.5887285983694,39.0000486192115,39.2943886087904,27648.0270711468,0.0,1.0
2022-11-09,42.3,42.41,42.0,42.27,23687,38.908067372468,39.0092467438858,38.6321236322378,38.880472998445,25751.9884091957,0.0,1.0
2022-11-10,43.37,44.0,42.822,43.62,48436,39.8922667126227,40.4717485671062,39.3882094804687,40.1222198294812,52658.5599944188,0.0,1.0
2022-11-11,42.38,43.85,42.11,43.68,29183,38.9816523698628,40.3337766969911,38.7333030036555,40.1774085775273,31727.1194218582,0.0,1.0
2022-11-14,42.83,43.07,41.92,42.1,32705,39.3955679802082,39.6163229723924,38.558538634843,38.7241048789812,35556.1608022436,0.0,1.0
2022-11-15,43.37,43.54,43.03,43.03,26845,39.8922667126227,40.0486348320865,39.579530473695,39.579530473695,29185.2969495865,0.0,1.0
2022-11-16,43.08,43.32,42.905,43.09,22814,39.6255210970668,39.846276089251,39.4645539152658,39.6347192217411,24802.8819000882,0.0,1.0
2022-11-17,42.99,43.1927,42.51,42.92,27444,39.5427379749977,39.7291839621466,39.1012279906292,39.4783511022773,29836.5166505663,0.0,1.0
2022-11-18,43.54,43.89,41.9113,43.51,32185,40.0486348320865,40.3705691956885,38.5505362663764,40.0210404580635,34990.8281736801,0.0,1.0
2022-11-21,43.31,43.7963,43.175,43.26,21241,39.8370779645766,40.2843827674899,39.712903281473,39.7910873412049,23092.7506986839,0.0,1.0
2022-11-22,43.94,44.355,43.12,43.3,27271,40.4165598190602,40.7982819930454,39.6623135957641,39.8278798399023,29648.4348337558,0.0,1.0
2022-11-23,43.17,44.35,43.1,43.76,21773,39.7083042191358,40.7936829307082,39.6439173464154,40.250993574922,23671.1294648295,0.0,1.0
2022-11-25,43.34,43.59,43.1101,43.59,7099,39.8646723385997,40.0946254554582,39.6532074523365,40.0946254554582,7717.87755802253,0.0,1.0
2022-11-28,42.92,43.5055,42.49,43.14,21031,39.4783511022773,40.01690130196,39.0828317412806,39.6807098451128,22864.4432909948,0.0,1.0
2022-11-29,42.63,43.175,42.0506,43.1,22072,39.2116054867213,39.712903281473,38.67866614309,39.6439173464154,23996.1957262535,0.0,1.0
2022-11-30,43.48,43.759,42.29,42.62,56792,39.9934460840404,40.2500737624546,38.8988692477937,39.202407362047,61743.0204641803,0.0,1.0
2022-12-01,43.56,43.9,43.14,43.77,25131,40.0670310814352,40.3797673203628,39.6807098451128,40.2601916995964,27321.873631591,0.0,1.0
2022-12-02,43.43,43.6175,42.63,42.82,32320,40.2142010762247,40.3878175326325,39.4734375288846,39.6493688713778,34904.5253277421,0.29,1.0
2022-12-05,42.72,43.36,42.24,43.36,46376,39.5567734279603,40.1493842658324,39.1123152995563,40.1493842658324,50084.5379517132,0.0,1.0
2022-12-06,42.14,42.885,41.56,42.7,54947,39.0197198561388,39.7095559095992,38.4826662843172,39.5382543392768,59340.9329574087,0.0,1.0
2022-12-07,42.43,42.59,42.02,42.1,25056,39.2882466420496,39.4363993515176,38.9086053240378,38.9826816787718,27059.6468629922,0.0,1.0
2022-12-08,42.64,42.8299,42.21,42.37,23585,39.4826970732263,39.6585358202762,39.084536666531,39.2326893759991,25471.0157752104,0.0,1.0
2022-12-09,42.66,43.1272,42.24,42.58,23414,39.5012161619098,39.9338220735564,39.1123152995563,39.4271398071758,25286.3414611311,0.0,1.0
2022-12-12,44.01,44.33,42.3125,42.94,62965,40.7512546480462,41.0475600669822,39.179446996034,39.7604834034789,68000.1063509061,0.0,1.0
2022-12-13,44.04,45.28,43.88,44.9,115611,40.7790332810715,41.9272167794486,40.6308805716035,41.5753540944621,124856.035818861,0.0,1.0
2022-12-14,44.54,45.0,43.35,44.12,47264,41.242010498159,41.6679495378796,40.1401247214907,40.8531096358055,51043.5484248269,0.0,1.0
2022-12-15,43.9,44.81,43.8,44.34,43001,40.649399660287,41.4920181953863,40.5568042168694,41.056819611324,46439.6501738317,0.0,1.0
2022-12-16,45.0,45.34,43.46,43.78,112081,41.6679495378796,41.9827740454991,40.2419797092499,40.5382851281859,121043.753194884,0.0,1.0
2022-12-19,44.0,45.98,43.555,45.36,63593,40.7419951037045,42.5753848833712,40.3299453804965,42.0012931341826,68678.3254692793,0.0,1.0
2022-12-20,43.92,45.2183,43.74,44.11,26265,40.6679187489705,41.87008539086,40.5012469508189,40.8438500914637,28365.3266625355,0.0,1.0
2022-12-21,44.33,44.93,44.03,44.22,49559,41.0475600669822,41.6031327274873,40.7697737367297,40.945705079223,53522.0721137864,0.0,1.0
2022-12-22,43.91,44.35,43.3,44.23,63949,40.6586592046287,41.0660791556658,40.0938269997819,40.9549646235647,69062.793631924,0.0,1.0
2022-12-23,44.63,44.85,43.04,44.01,63233,41.3253463972348,41.5290563727533,39.8530788468964,40.7512546480462,68289.5374396386,0.0,1.0
2022-12-27,45.53,45.65,44.76,44.93,37698,42.1587053879924,42.2698199200934,41.4457204736775,41.6031327274873,40712.5865038745,0.0,1.0
2022-12-28,44.41,45.79,44.37,45.65,26525,41.1216364217163,42.3994535408779,41.0845982443493,42.2698199200934,28646.118017276,0.0,1.0
2022-12-29,45.48,45.8499,44.75,44.75,33745,42.1124076662836,42.454918211485,41.4364609293358,41.4364609293358,36443.4779450699,0.0,1.0
2022-12-30,45.82,46.02,44.88,45.13,46807,42.4272321739031,42.6124230607382,41.5568350057786,41.7883236143223,50550.0036205331,0.0,1.0
2023-01-03,45.28,46.3,44.61,46.27,81861,41.9272167794486,42.8716903023072,41.3068273085513,42.843911669282,88407.1580400465,0.0,1.0
2023-01-04,46.11,46.595,45.2424,45.52,77363,42.6957589598139,43.1448468603889,41.8924008927236,42.1494458436506,83549.4676030359,0.0,1.0
2023-01-05,46.47,46.6999,45.71,46.22,59145,43.029102556117,43.2419794805338,42.3253771861439,42.7976139475732,63874.6333697187,0.0,1.0
2023-01-06,48.14,48.94,46.2659,47.0,96240,44.5754464611894,45.3162100085295,42.8401152561018,43.5198584062298,103935.999923945,0.0,1.0
2023-01-09,48.1,49.5,47.79,49.05,83118,44.5384082838224,45.8347444916675,44.2513624092281,45.4180649962887,89764.6762435418,0.0,1.0
2023-01-10,48.69,48.92,47.63,47.97,54868,45.0847213999857,45.297690919846,44.1032096997601,44.4180342073796,59255.6155842375,0.0,1.0
2023-01-11,48.93,49.19,47.9585,48.85,43044,45.3069504641877,45.5476986170732,44.4073857313866,45.2328741094537,46486.0887440388,0.0,1.0
2023-01-12,48.72,49.51,47.05,48.98,56121,45.1125000330109,45.8440040360093,43.5661561279385,45.3532481858965,60608.813920737,0.0,1.0
2023-01-13,48.77,48.77,47.66,48.59,33503,45.1587977547197,45.1587977547197,44.1309883327853,44.9921259565682,36182.1259918114,0.0,1.0
2023-01-17,48.59,49.0,47.745,48.75,46898,44.9921259565682,45.37176727458,44.2096944596902,45.1402786660362,50648.2805946922,0.0,1.0
2023-01-18,47.3,48.745,47.0,48.59,60789,43.7976447364823,45.1356488938653,43.5198584062298,44.9921259565682,65650.0987050779,0.0,1.0
2023-01-19,46.94,47.43,46.5201,47.02,39988,43.4643011401793,43.9180188129251,43.0754928732691,43.5383774949133,43185.7103590889,0.0,1.0
2023-01-20,48.12,48.91,47.53,48.87,69611,44.5569273725059,45.2884313755042,44.0106142563426,45.2513931981372,75177.5653647729,0.0,1.0
2023-01-23,48.82,48.96,48.145,48.76,67394,45.2050954764285,45.334729097213,44.5800762333603,45.1495382103779,72783.2790822356,0.0,1.0
2023-01-24,48.32,48.79,47.64,48.78,51781,44.7421182593409,45.1773168434032,44.1124692441018,45.1680572990615,55921.7582300686,0.0,1.0
2023-01-25,48.9,48.92,47.64,48.26,31746,45.2791718311625,45.297690919846,44.1124692441018,44.6865609932904,34284.624413815,0.0,1.0
2023-01-26,48.89,49.475,47.94,49.03,38516,45.2699122868207,45.8115956308131,44.3902555743544,45.3995459076052,41595.9993045581,0.0,1.0
2023-01-27,48.44,49.1315,48.285,48.64,36926,44.8532327914419,45.493530282674,44.7097098541448,45.0384236782769,39878.852173645,0.0,1.0
2023-01-30,48.22,48.8899,47.92,48.17,40927,44.6495228159234,45.2698196913773,44.3717364856709,44.6032250942146,44199.7991364017,0.0,1.0
2023-01-31,48.56,48.88,48.25,48.25,117318,44.9643473235429,45.260652742479,44.6773014489486,44.6773014489486,126699.539059408,0.0,1.0
2023-02-01,49.52,49.91,48.52,48.56,46516,45.853263580351,46.2143858096793,44.9273091461759,44.9643473235429,50235.7332965735,0.0,1.0
2023-02-02,50.32,50.5,49.3883,49.93,90782,46.5940271276911,46.7606989258426,45.7313153813702,46.2329048983628,98041.5414078926,0.0,1.0
2023-02-03,50.89,50.99,50.06,50.06,66691,47.1218211551709,47.2144165985884,46.3532789748056,46.3532789748056,72024.0624576873,0.0,1.0
2023-02-06,50.53,51.0446,50.34,50.73,38192,46.7884775588679,47.2649737106944,46.6125462163746,46.9736684457029,41246.0900778814,0.0,1.0
2023-02-07,51.12,51.48,50.21,50.21,41106,47.3347906750312,47.6681342713342,46.4921721399318,46.4921721399318,44393.1131844731,0.0,1.0
2023-02-08,50.34,51.3566,50.075,51.17,33893,46.6125462163746,47.553871494157,46.3671682913182,47.3810883967399,36603.3130239222,0.0,1.0
2023-02-09,50.38,50.98,50.12,50.61,38009,46.6495843937416,47.2051570542467,46.4088362408561,46.8625539136019,41048.4561628141,0.0,1.0
2023-02-10,50.06,50.625,50.01,50.39,53248,46.3532789748056,46.8764432301145,46.3069812530968,46.6588439380834,57506.0694508544,0.0,1.0
2023-02-13,51.15,51.15,49.93,50.17,33165,47.3625693080564,47.3625693080564,46.2329048983628,46.4551339625648,35817.0972306488,0.0,1.0
2023-02-14,50.08,50.96,50.05,50.96,60442,46.3717980634891,47.1866379655632,46.3440194304638,47.1866379655632,65275.3502431742,0.0,1.0
2023-02-15,50.36,50.5699,49.33,50.01,47521,46.6310653050581,46.8254231407915,45.6773322378578,46.3069812530968,51321.0998793204,0.0,1.0
2023-02-16,50.11,50.5999,49.65,49.85,47695,46.3995766965143,46.8532017738167,45.9736376567938,46.1588285436288,51509.0140936468,0.0,1.0
2023-02-17,50.61,50.83,50.1,50.34,42180,46.8625539136019,47.0662638891204,46.3903171521726,46.6125462163746,45552.9974729011,0.0,1.0
2023-02-21,49.61,50.44,49.54,50.44,56373,45.9365994794268,46.7051416597921,45.8717826690345,46.7051416597921,60880.9655414854,0.0,1.0
2023-02-22,49.0,50.31,48.93,49.62,63811,45.37176727458,46.5847675833494,45.3069504641877,45.9458590237685,68913.7582205617,0.0,1.0
2023-02-23,48.76,49.43,48.74,49.15,32602,45.1495382103779,45.7699276812753,45.1310191216945,45.5106604397062,35209.0759509607,0.0,1.0
2023-02-24,48.75,49.2,48.0733,48.49,49409,45.1402786660362,45.556958161415,44.5136853004299,44.8995305131507,53360.077101436,0.0,1.0
2023-02-27,48.16,49.16,48.12,48.93,39263,44.5939655498729,45.519919984048,44.5569273725059,45.3069504641877,42402.7344660625,0.0,1.0
2023-02-28,48.35,49.32,48.17,48.24,94124,44.7698968923662,45.668072693516,44.6032250942146,44.6680419046069,101650.790283057,0.0,1.0
2023-03-01,48.63,48.995,48.19,48.42,38579,45.0291641339352,45.3671375024091,44.6217441828981,44.8347137027584,41664.0372097452,0.0,1.0
2023-03-02,47.76,48.03,47.14,48.0,47031,44.4921105621136,44.7436363127788,43.9145329124379,44.7156890071494,50485.367666795,0.29,1.0
2023-03-03,48.8,49.04,47.86,47.98,49904,45.4609504906019,45.6845289356376,44.5852682475452,44.6970574700631,53569.38589534,0.0,1.0
2023-03-06,47.61,48.94,47.1,48.94,72884,44.3523740339663,45.591371250206,43.8772698382653,45.591371250206,78237.2379287425,0.0,1.0
2023-03-07,48.63,48.84,47.31,47.51,47144,45.3025824253682,45.4982135647745,44.0729009776716,44.2592163485347,50606.667374357,0.0,1.0
2023-03-08,48.16,49.0,47.7,48.71,39336,44.8647413038399,45.647265861465,44.4362159508547,45.3771085737135,42225.1796164455,0.0,1.0
2023-03-09,46.63,48.46,46.38,48.1,41510,43.439428716737,45.1442143601346,43.2065345031581,44.8088466925809,44558.8571760894,0.0,1.0
2023-03-10,45.88,46.83,45.562,46.66,46956,42.7407460760003,43.6257440876001,42.4445046363279,43.4673760223665,50404.8590113335,0.0,1.0
2023-03-13,44.62,46.25,44.26,45.51,85574,41.5669592395626,43.0854295120971,41.231591572009,42.3960626399035,91859.3024328276,0.0,1.0
2023-03-14,45.63,47.0,45.41,45.61,54740,42.5078518624214,43.7841121528338,42.3029049544719,42.4892203253351,58760.5839994973,0.0,1.0
2023-03-15,45.81,46.155,44.345,44.91,47837,42.6755356961982,42.9969297109371,41.3107756046258,41.8371165273141,51350.5673508212,0.0,1.0
2023-03-16,46.75,46.94,45.24,45.36,61337,43.5512179392549,43.7282175415748,42.1445368892383,42.2563261117562,65842.1253338905,0.0,1.0
2023-03-17,45.16,46.55,45.0,46.55,125479,42.070010740893,43.3649025683917,41.9209584442025,43.3649025683917,134695.274382041,0.0,1.0
2023-03-20,45.28,46.23,44.82,45.58,54255,42.1817999634109,43.0667979750107,41.7532746104257,42.4612730197056,58239.9613608463,0.0,1.0
2023-03-21,46.04,46.43,45.75,45.92,71403,42.8897983726908,43.2531133458739,42.6196410849392,42.7780091501729,76647.4603455628,0.0,1.0
2023-03-22,45.0,46.33,45.0,45.97,56606,41.9209584442025,43.1599556604423,41.9209584442025,42.8245879928887,60763.6393473794,0.0,1.0
2023-03-23,44.73,45.45,44.49,45.1,36477,41.6694326935373,42.3401680286446,41.4458542485016,42.0141161296341,39156.1896702533,0.0,1.0
2023-03-24,44.72,44.99,44.11,44.35,60486,41.6601169249942,41.9116426756594,41.0918550438616,41.3154334888974,64928.6204565874,0.0,1.0
2023-03-27,44.99,45.39,44.6,45.1,38188,41.9116426756594,42.2842734173856,41.5483277024763,42.0141161296341,40992.8604635149,0.0,1.0
2023-03-28,43.02,44.77,42.77,44.62,89229,40.0764362726576,41.7066957677099,39.8435420590787,41.5669592395626,95782.7575756513,0.0,1.0
2023-03-29,43.42,43.61,42.755,43.29,49118,40.4490670143839,40.6260666167038,39.829568406264,40.3279620233228,52725.6551861035,0.0,1.0
2023-03-30,43.14,44.26,42.85,44.26,60428,40.1882254951755,41.231591572009,39.918068207424,41.231591572009,64866.3604296972,0.0,1.0
2023-03-31,43.31,43.5221,42.875,43.15,53677,40.3465935604092,40.5441810112095,39.9413576287819,40.1975412637187,57619.507989423,0.0,1.0
2023-04-03,43.58,43.8421,42.965,43.31,66942,40.5981193110744,40.8422856045905,40.0251995456703,40.3465935604092,71858.805518713,0.0,1.0
2023-04-04,43.13,43.75,42.71,43.75,47190,40.1789097266323,40.756487376308,39.7876474478198,40.756487376308,50656.0460163734,0.0,1.0
2023-04-05,42.82,43.04,42.46,42.81,39998,39.8901209017945,40.0950678097439,39.5547532342409,39.8808051332514,42935.8026819856,0.0,1.0
2023-04-06,43.41,43.725,42.61,42.98,57514,40.4397512458407,40.7331979549501,39.6944897623882,40.039173198485,61738.3308028332,0.0,1.0
2023-04-10,43.39,43.67,42.95,43.18,49997,40.4211197087544,40.6819612279628,40.0112258928555,40.2254885693481,53669.2166281123,0.0,1.0
2023-04-11,43.32,43.77,42.75,43.45,37326,40.3559093289523,40.7751189133943,39.8249105219924,40.4770143200133,40067.5476500774,0.0,1.0
2023-04-12,43.05,43.73,42.93,43.59,31421,40.1043835782871,40.7378558392217,39.9925943557692,40.6074350796175,33728.8328434089,0.0,1.0
2023-04-13,43.07,43.39,42.6,43.24,42568,40.1230151153734,40.4211197087544,39.6851739938451,40.2813831806071,45694.5659424663,0.0,1.0
2023-04-14,42.75,43.35,42.7,43.21,77797,39.8249105219924,40.3838566345818,39.7783316792766,40.2534358749776,83511.0915858402,0.0,1.0
2023-04-17,42.08,42.9,40.52,42.75,95861,39.2007540296009,39.9646470501397,37.7474941368686,39.8249105219924,102901.869615927,0.0,1.0
2023-04-18,37.51,42.26,37.11,42.26,106855,34.9434478053786,39.3684378633778,34.5708170636524,39.3684378633778,114703.365057842,0.0,1.0
2023-04-19,36.32,37.65,36.23,37.11,113089,33.834871348743,35.0738685649828,33.7510294318546,34.5708170636524,121395.244499802,0.0,1.0
2023-04-20,37.61,37.64,36.0,36.1,81755,35.0366054908102,35.0645527964396,33.536766755362,33.6299244407936,87759.8016967282,0.0,1.0
2023-04-21,37.13,37.95,36.84,37.55,82043,34.5894486007387,35.3533416212775,34.3192913129871,34.9807108795512,88068.9549337003,0.0,1.0
2023-04-24,36.06,37.755,35.94,37.25,49770,33.592661366621,35.1716841346859,33.4808721441031,34.7012378232565,53425.5437642488,0.0,1.0
2023-04-25,36.18,36.8399,36.09,36.21,51826,33.7044505891388,34.3191981553017,33.6206086722504,33.7323978947683,55632.5543726334,0.0,1.0
2023-04-26,35.82,36.39,35.5,35.89,60133,33.3690829215852,33.9000817285451,33.0709783282042,33.4342933013873,64549.6930515487,0.0,1.0
2023-04-27,35.94,36.54,35.05,35.98,60001,33.4808721441031,34.0398182566925,32.6517687437622,33.5181352182757,64407.9978179364,0.0,1.0
2023-04-28,36.58,36.94,35.54,35.77,87952,34.0770813308651,34.4124489984187,33.1082414023768,33.3225040788694,94411.9635353268,0.0,1.0
2023-05-01,36.62,37.4,36.35,36.7,49445,34.1143444050377,34.8409743514039,33.8628186543725,34.188870553383,53076.6729239157,0.0,1.0
2023-05-02,35.4,37.355,35.2,36.63,68694,32.9778206427727,34.7990533929597,32.7915052719095,34.1236601735809,73739.4877102935,0.0,1.0
2023-05-03,35.78,36.64,35.39,35.59,65235,33.3318198474126,34.132975942124,32.9685048742295,33.1548202450926,70026.4285204093,0.0,1.0
2023-05-04,36.07,36.1,35.48,35.75,69851,33.6019771351641,33.6299244407936,33.0523467911179,33.3038725417831,74981.4679018796,0.0,1.0
2023-05-05,37.16,37.3,36.395,36.53,43432,34.6173959063681,34.7478166659723,33.9047396128167,34.0305024881493,46622.0256533827,0.0,1.0
2023-05-08,37.3,37.32,36.705,37.26,45687,34.7478166659723,34.7664482030586,34.1935284376545,34.7105535917997,49042.652560925,0.0,1.0
2023-05-09,37.3,37.7,36.94,37.15,52448,34.7478166659723,35.1204474076986,34.4124489984187,34.608080137825,56300.239488594,0.0,1.0
2023-05-10,38.14,38.15,37.0,37.57,60944,35.5303412235974,35.5396569921406,34.4683436096776,34.9993424166375,65420.2599792724,0.0,1.0
2023-05-11,37.86,38.05,37.28,37.87,56626,35.2694997043891,35.446499306709,34.729185128886,35.2788154729322,60785.108322169,0.0,1.0
2023-05-12,37.85,38.1,37.25,37.86,59557,35.2601839358459,35.4930781494248,34.7012378232565,35.2694997043891,63931.3865776044,0.0,1.0
2023-05-15,37.54,38.4058,37.45,37.84,27712,34.9713951110081,35.7779543514745,34.8875531941197,35.2508681673028,29747.4114686531,0.0,1.0
2023-05-16,37.36,37.9,37.34,37.34,34904,34.8037112772313,35.3067627785617,34.785079740145,34.785079740145,37467.6548030408,0.0,1.0
2023-05-17,38.39,38.56,37.5,37.53,59745,35.7632354371763,35.92160350241,34.9341320368354,34.9620793424649,64133.1949406279,0.0,1.0
2023-05-18,38.82,39.0392,38.01,38.21,47218,36.1638134845321,36.368015130998,35.4092362325364,35.5955516033995,50686.1025810789,0.0,1.0
2023-05-19,38.95,39.29,38.64,39.29,58724,36.2849184755931,36.6016546060604,35.9961296507552,36.6016546060604,63037.203777612,0.0,1.0
2023-05-22,39.44,39.51,38.23,39.29,66976,36.7413911342077,36.8066015140098,35.6141831404858,36.6016546060604,71895.3027758556,0.0,1.0
2023-05-23,39.77,40.07,39.04,39.44,93618,37.0488114961319,37.3282845524266,36.3687603924815,36.7413911342077,100494.124093258,0.0,1.0
2023-05-24,38.28,39.61,38.23,39.61,46637,35.6607619832016,36.8997591994414,35.6141831404858,36.8997591994414,50062.4288634373,0.0,1.0
2023-05-25,38.82,38.84,38.0,38.05,49157,36.1638134845321,36.1824450216184,35.3999204639933,35.446499306709,52767.5196869435,0.0,1.0
2023-05-26,39.25,39.39,38.51,38.77,32248,36.5643915318878,36.694812291492,35.8750246596942,36.1172346418163,34616.5749509644,0.0,1.0
2023-05-30,39.5,39.6,38.9,39.46,51689,36.7972857454667,36.8904434308982,36.2383396328773,36.760022671294,55485.4918953236,0.0,1.0
2023-05-31,38.62,39.63,38.41,39.48,178063,35.9774981136689,36.9183907365277,35.7818669742626,36.7786542083804,191141.502899205,0.0,1.0
2023-06-01,38.81,39.315,38.47,38.72,34919,36.1544977159889,36.6249440274183,35.8377615855216,36.0706557991005,37483.7565341331,0.0,1.0
2023-06-02,40.27,40.385,38.91,39.02,49259,37.7847572110412,37.8926600439012,36.5086889267846,36.6119003321288,52498.9460411393,0.29,1.0
2023-06-05,39.46,40.13,38.86,40.13,39073,37.024745953506,37.653397240603,36.4617746516281,37.653397240603,41642.9752667621,0.0,1.0
2023-06-06,40.41,40.83,39.38,39.38,49052,37.9161171814794,38.310197092794,36.9496831132556,36.9496831132556,52278.3308879588,0.0,1.0
2023-06-07,41.87,42.0,40.76,40.76,51870,39.2860140160491,39.407991131456,38.2445171075749,38.2445171075749,55281.6811375361,0.0,1.0
2023-06-08,40.42,41.64,39.92,41.64,66924,37.9255000365107,39.0702083503292,37.4563572849458,39.0702083503292,71325.8382195579,0.0,1.0
2023-06-09,40.08,40.86,39.935,40.37,34718,37.6064829654465,38.3383456578879,37.4704315674927,37.8785857613542,37001.5308604778,0.0,1.0
2023-06-12,40.44,40.88,39.79,40.27,35941,37.9442657465733,38.3571113679505,37.3343801695389,37.7847572110412,38304.9720795101,0.0,1.0
2023-06-13,40.94,41.35,40.37,40.73,53320,38.4134084981383,38.7981055544215,37.8785857613542,38.216368542481,56827.0529834861,0.0,1.0
2023-06-14,40.31,41.21,40.23,41.0101,43314,37.8222886311664,38.6667455839833,37.747225790916,38.4791823119077,46162.9214727442,0.0,1.0
2023-06-15,40.71,41.11,39.9309,40.2,56308,38.1976028324184,38.5729170336703,37.4665845969299,37.7190772258221,60011.58475983,0.0,1.0
2023-06-16,41.11,41.23,40.39,41.01,119455,38.5729170336703,38.6855112940459,37.8973514714168,38.4790884833574,127311.99576411,0.0,1.0
2023-06-20,41.24,41.69,40.57,41.11,42763,38.6948941490772,39.1171226254857,38.0662428619802,38.5729170336703,45575.6801712832,0.0,1.0
2023-06-21,41.07,41.5,40.6,41.06,50649,38.5353856135451,38.938848379891,38.0943914270741,38.5260027585138,53980.3714658776,0.0,1.0
2023-06-22,40.37,41.0,40.07,41.0,53274,37.8785857613542,38.4697056283261,37.5971001104152,38.4697056283261,56778.0273938905,0.0,1.0
2023-06-23,40.02,40.6,39.51,39.86,608489,37.5501858352588,38.0943914270741,37.0716602286625,37.400060154758,648511.56494502,0.0,1.0
2023-06-26,38.7,39.91,38.52,39.91,55546,36.3116489711273,37.4469744299145,36.1427575805639,37.4469744299145,59199.4652104411,0.0,1.0
2023-06-27,38.31,38.96,38.28,38.7,31802,35.9457176249066,36.5556032019411,35.9175690598127,36.3116489711273,33893.7347895879,0.0,1.0
2023-06-28,38.58,38.97,38.01,38.25,32425,36.1990547107517,36.5649860569723,35.6642319739676,35.8894204947188,34557.711796503,0.0,1.0
2023-06-29,39.0,39.21,38.63,38.69,28247,36.5931346220662,36.7901745777235,36.2459689859082,36.302266116096,30104.9093327932,0.0,1.0
2023-06-30,38.78,39.25,38.6,39.25,36811,36.3867118113777,36.8277059978487,36.2178204208143,36.8277059978487,39232.19518708,0.0,1.0
2023-07-03,39.09,39.09,38.29,38.67,32470,36.6775803173479,36.6775803173479,35.926951914844,36.2835004060334,34605.6716124118,0.0,1.0
2023-07-05,38.61,39.03,38.412,38.97,42068,36.2272032758456,36.6212831871601,36.0414227462259,36.5649860569723,44834.967458914,0.0,1.0
2023-07-06,38.0,38.41,37.44,38.41,32875,35.6548491189363,36.0395461752196,35.1294092371836,36.0395461752196,35037.309955591,0.0,1.0
2023-07-07,38.51,38.86,38.0,38.15,45092,36.1333747255326,36.4617746516281,35.6548491189363,35.7955919444058,48057.8670879849,0.0,1.0
2023-07-10,38.39,38.99,38.16,38.4,30816,36.020780465157,36.5837517670349,35.8049747994371,36.0301633201883,32842.8819343419,0.0,1.0
2023-07-11,38.7,38.92,38.1,38.48,39155,36.3116489711273,36.5180717818159,35.7486776692493,36.1052261604387,41730.3687090848,0.0,1.0
2023-07-12,38.65,39.3599,38.5301,39.3,33052,36.2647346959708,36.9308235746427,36.1522342641455,36.8746202730052,35225.9518981655,0.0,1.0
2023-07-13,39.17,39.2,38.6601,38.91,33666,36.7526431575983,36.7807917226922,36.2742113795524,36.5086889267846,35880.3369418988,0.0,1.0
2023-07-14,38.15,39.17,37.535,39.17,32164,35.7955919444058,36.7526431575983,35.2185463599809,36.7526431575983,34279.544864232,0.0,1.0
2023-07-17,39.0,39.1364,37.8,37.89,32849,36.5931346220662,36.7211167646932,35.4671920183104,35.5516377135921,35009.5998397325,0.0,1.0
2023-07-18,39.01,39.29,38.575,38.93,29447,36.6025174770975,36.8652374179739,36.194363283236,36.5274546368472,31383.8377570277,0.0,1.0
2023-07-19,39.08,39.28,38.52,39.07,31813,36.6681974623166,36.8558545629426,36.1427575805639,36.6588146072853,33905.4583001434,0.0,1.0
2023-07-20,39.81,39.86,37.5,37.56,47647,37.3531458796015,37.400060154758,35.1857063673714,35.2420034975592,50780.9188579175,0.0,1.0
2023-07-21,39.14,40.09,39.06,40.0,35259,36.7244945925044,37.6158658204778,36.649431752254,37.5314201251961,37578.1144250701,0.0,1.0
2023-07-24,37.55,39.2,37.34,39.15,50756,35.2326206425279,36.7807917226922,35.0355806868706,36.7338774475357,54094.4092503718,0.0,1.0
2023-07-25,38.21,38.6,37.52,37.52,56947,35.8518890745936,36.2178204208143,35.204472077434,35.204472077434,60692.614145735,0.0,1.0
2023-07-26,38.71,38.79,38.06,38.06,30341,36.3210318261586,36.396094666409,35.7111462491241,35.7111462491241,32336.6394330824,0.0,1.0
2023-07-27,38.44,38.96,38.02,38.02,40402,36.0676947403135,36.5556032019411,35.6736148289989,35.6736148289989,43059.3884966018,0.0,1.0
2023-07-28,38.39,38.96,38.16,38.74,42498,36.020780465157,36.5556032019411,35.8049747994371,36.3491803912525,45293.2501442647,0.0,1.0
2023-07-31,37.95,38.84,37.72,38.39,65599,35.6079348437799,36.4430089415655,35.39212917806,36.020780465157,69913.6880844655,0.0,1.0
2023-08-01,38.19,38.325,37.75,37.9,54204,35.833123364531,35.9597919074536,35.4202777431539,35.5610205686233,57769.1969226723,0.0,1.0
2023-08-02,37.97,38.585,37.8,37.93,59814,35.6267005538424,36.2037461382673,35.4671920183104,35.5891691337172,63748.1873059686,0.0,1.0
2023-08-03,38.08,38.5,37.63,37.82,42720,35.7299119591867,36.1239918705013,35.3076834827783,35.485957728373,45529.8519027481,0.0,1.0
2023-08-04,38.09,38.66,37.93,38.07,32660,35.739294814218,36.2741175510021,35.5891691337172,35.7205291041554,34808.1686129156,0.0,1.0
2023-08-07,38.44,38.505,38.195,38.37,45440,36.0676947403135,36.1286832980169,35.8378147920467,36.0020147550944,48428.756331013,0.0,1.0
2023-08-08,38.24,38.39,37.51,38.21,48888,35.8800376396875,36.020780465157,35.1950892224027,35.8518890745936,52103.5440033134,0.0,1.0
2023-08-09,37.99,38.24,37.86,38.24,42133,35.645466263905,35.8800376396875,35.5234891484982,35.8800376396875,44904.2427485601,0.0,1.0
2023-08-10,38.08,38.2,37.5362,37.99,63979,35.7299119591867,35.8425062195623,35.2196723025847,35.645466263905,68187.1347117491,0.0,1.0
2023-08-11,38.16,38.39,37.85,37.89,33044,35.8049747994371,36.020780465157,35.5141062934669,35.5516377135921,35217.4257086706,0.0,1.0
2023-08-14,39.06,39.11,37.815,38.16,78921,36.649431752254,36.6963460274105,35.4812663008573,35.8049747994371,84111.9251408424,0.0,1.0
2023-08-15,39.4,39.56,38.6,38.78,53677,36.9684488233182,37.118574503819,36.2178204208143,36.3867118113777,57207.5341896959,0.0,1.0
2023-08-16,39.8,39.91,39.46,39.46,69406,37.3437630245702,37.4469744299145,37.024745953506,37.024745953506,73971.0885103495,0.0,1.0
2023-08-17,38.82,39.72,38.16,39.72,87319,36.4242432315029,37.2687001843198,35.8049747994371,37.2687001843198,93062.2925631099,0.0,1.0
2023-08-18,39.17,39.52,38.43,38.57,104890,36.7526431575983,37.0810430836938,36.0583118852822,36.1896718557204,111789.002014964,0.0,1.0
2023-08-21,38.64,39.43,38.63,39.08,40029,36.2553518409395,36.9965973884121,36.2459689859082,36.6681974623166,42661.8549114022,0.0,1.0
2023-08-22,38.29,38.96,38.25,38.7,47223,35.926951914844,36.5556032019411,35.8894204947188,36.3116489711273,50329.0308146881,0.0,1.0
2023-08-23,38.43,38.56,38.28,38.28,33022,36.0583118852822,36.1802890006891,35.9175690598127,35.9175690598127,35193.9786875596,0.0,1.0
2023-08-24,38.68,39.03,38.25,38.25,40185,36.2928832610647,36.6212831871601,35.8894204947188,35.8894204947188,42828.1156065527,0.0,1.0
2023-08-25,38.38,38.76,38.2513,38.69,32585,36.0113976101257,36.3679461013151,35.8906402658729,36.302266116096,34728.2355864009,0.0,1.0
2023-08-28,38.29,38.75,38.15,38.44,40026,35.926951914844,36.3585632462838,35.7955919444058,36.0676947403135,42658.6575903417,0.0,1.0
2023-08-29,38.41,38.455,38.09,38.26,36086,36.0395461752196,36.0817690228604,35.739294814218,35.8988033497501,38459.5092641051,0.0,1.0
2023-08-30,38.23,38.4199,38.03,38.26,35902,35.8706547846562,36.0488352017006,35.6829976840302,35.8988033497501,38263.4069057224,0.0,1.0
2023-08-31,38.34,38.6,38.12,38.22,55283,35.9738661900005,36.2178204208143,35.7674433793119,35.8612719296249,58919.1667307964,0.0,1.0
2023-09-01,38.29,38.74,38.19,38.34,48706,36.1990547107517,36.624481052351,36.1045155237296,36.2463243042627,51519.3768152758,0.29,1.0
2023-09-05,37.57,38.21,37.51,38.21,58347,35.5183725641928,36.123423361134,35.4616490519795,36.123423361134,61717.2643830512,0.0,1.0
2023-09-06,37.0,37.73,36.95,37.6507,32110,34.9794991981669,35.6696352634281,34.9322296046559,35.5946656881196,33964.7515611733,0.0,1.0
2023-09-07,36.75,36.99,36.6,36.84,38390,34.7431512306118,34.9700452794647,34.6013424500787,34.8282364989316,40607.4996086403,0.0,1.0
2023-09-08,36.87,36.96,36.31,36.67,46538,34.8565982550382,34.9416835233581,34.3271788077146,34.6675198809941,49226.1478715006,0.0,1.0
2023-09-11,37.1,37.31,36.955,37.07,29618,35.074038385189,35.2725706779354,34.936956564007,35.0456766290824,31328.8075907453,0.0,1.0
2023-09-12,37.58,37.73,37.1,37.16,25579,35.527826482895,35.6696352634281,35.074038385189,35.1307618974023,27056.5051442931,0.0,1.0
2023-09-13,38.05,38.06,37.31,37.74,37653,35.9721606618987,35.9816145806009,35.2725706779354,35.6790891821303,39827.9286992481,0.0,1.0
2023-09-14,38.88,39.31,38.28,38.28,34123,36.7568359141819,37.1633544183768,36.1896007920495,36.1896007920495,36094.0273286178,0.0,1.0
2023-09-15,38.4,39.13,37.91,39.01,88773,36.303047816476,36.9931838817371,35.8398058000678,36.8797368573106,93900.7440155725,0.0,1.0
2023-09-18,38.04,38.38,37.75,38.38,20167,35.9627067431965,36.2841399790715,35.6885431008325,36.2841399790715,21331.8948842785,0.0,1.0
2023-09-19,38.2,38.26,37.6443,37.93,39946,36.1139694424318,36.1706929546451,35.5886151801502,35.8587136374722,42253.377946516,0.0,1.0
2023-09-20,38.7,39.52,38.21,38.21,33788,36.5866653775422,37.3618867111232,36.123423361134,36.123423361134,35739.6769152576,0.0,1.0
2023-09-21,38.5,38.85,38.41,38.48,46762,36.397587003498,36.7284741580753,36.3125017351782,36.3786791660936,49463.0866553593,0.0,1.0
2023-09-22,37.78,38.53,37.71,38.45,43178,35.7169048569391,36.4259487596047,35.6507274260237,36.350317409987,45672.0661136201,0.0,1.0
2023-09-25,38.2,38.27,37.17,37.58,31711,36.1139694424318,36.1801468733473,35.1402158161045,35.527826482895,33542.704352425,0.0,1.0
2023-09-26,37.42,38.26,37.07,37.86,48148,35.3765637836596,36.1706929546451,35.0456766290824,35.7925362065568,50929.145380485,0.0,1.0
2023-09-27,37.35,38.675,37.15,37.59,36030,35.3103863527442,36.5630305807867,35.1213079787,35.5372804015972,38111.1802787005,0.0,1.0
2023-09-28,37.52,37.91,37.4,37.4,23603,35.4711029706817,35.8398058000678,35.3576559462552,35.3576559462552,24966.3665866824,0.0,1.0
2023-09-29,37.25,37.6,37.03,37.6,45780,35.2158471657221,35.5467343202994,35.0078609542736,35.5467343202994,48424.3639511216,0.0,1.0
2023-10-02,36.52,37.2,36.25,37.2,29703,34.525711100461,35.1685775722111,34.2704552955014,35.1685775722111,31418.7173971202,0.0,1.0
2023-10-03,35.73,36.5,35.5,36.48,45678,33.7788515229866,34.5068032630566,33.5614113928359,34.4878954256522,48316.4721834716,0.0,1.0
2023-10-04,36.61,36.895,35.73,35.74,37148,34.6107963687809,34.8802330517938,33.7788515229866,33.7883054416888,39293.7586731381,0.0,1.0
2023-10-05,36.96,37.21,36.63,36.63,54934,34.9416835233581,35.1780314909133,34.6297042061853,34.6297042061853,58107.12121649,0.0,1.0
2023-10-06,37.61,37.66,36.58,36.86,38879,35.5561882390016,35.6034578325126,34.5824346126742,34.847144336336,41124.7454359033,0.0,1.0
2023-10-09,37.49,37.59,36.91,37.47,34340,35.4427412145751,35.5372804015972,34.8944139298471,35.4238333771707,36323.5617754809,0.0,1.0
2023-10-10,38.04,38.4,37.21,37.21,49882,35.9627067431965,36.303047816476,35.1780314909133,35.1780314909133,52763.305430534,0.0,1.0
2023-10-11,37.8,38.2,37.42,38.2,28231,35.7358126943435,36.1139694424318,35.3765637836596,36.1139694424318,29861.6911031916,0.0,1.0
2023-10-12,37.27,38.0,36.8,37.8,32809,35.2347550031265,35.9248910683877,34.7904208241228,35.7358126943435,34704.1274983038,0.0,1.0
2023-10-13,36.5,37.78,36.2301,37.53,30027,34.5068032630566,35.7169048569391,34.251641997284,35.4805568893839,31761.4324237729,0.0,1.0
2023-10-16,37.16,38.0,36.227,36.88,29034,35.1307618974023,35.9248910683877,34.2487112824863,34.8660521737405,30711.0743328279,0.0,1.0
2023-10-17,38.14,38.17,37.14,37.14,47901,36.0572459302186,36.0856076863252,35.1118540599978,35.1118540599978,50667.8780607836,0.0,1.0
2023-10-18,36.95,37.94,36.94,37.94,25472,34.9322296046559,35.8681675561744,34.9227756859537,35.8681675561744,26943.3245645035,0.0,1.0
2023-10-19,37.08,37.81,37.08,37.53,32024,35.0551305477846,35.7452666130457,35.0551305477846,35.4805568893839,33873.7839923704,0.0,1.0
2023-10-20,36.53,37.3899,36.51,37.34,34151,34.5351650191632,35.348107488366,34.5162571817588,35.300932434042,36123.6446766001,0.0,1.0
2023-10-23,36.99,37.33,36.22,36.5,35211,34.9700452794647,35.2914785153398,34.2420935393948,34.5068032630566,37244.8728502172,0.0,1.0
2023-10-24,37.56,37.64,36.8966,37.24,35056,35.5089186454906,35.5845499951082,34.8817456787861,35.2063932470199,37080.9196738863,0.0,1.0
2023-10-25,37.46,38.18,37.25,37.52,54897,35.4143794584685,36.0950616050274,35.2158471657221,35.4711029706817,58067.9840066561,0.0,1.0
2023-10-26,37.99,38.145,37.59,37.59,29736,35.9154371496855,36.0619728895697,35.5372804015972,35.5372804015972,31453.6235572422,0.0,1.0
2023-10-27,37.15,37.88,37.0,37.88,30598,35.1213079787,35.8114440439612,34.9794991981669,35.8114440439612,32365.4147701271,0.0,1.0
2023-10-30,37.78,38.17,37.18,37.33,30226,35.7169048569391,36.0856076863252,35.1496697348067,35.2914785153398,31971.9271469332,0.0,1.0
2023-10-31,37.81,38.0,37.4,37.67,32767,35.7452666130457,35.9248910683877,35.3576559462552,35.6129117512148,34659.7014763303,0.0,1.0
2023-11-01,38.01,38.3083,37.4,37.98,27062,35.9343449870899,36.2163553819767,35.3576559462552,35.9059832309833,28625.166824929,0.0,1.0
2023-11-02,39.07,39.09,37.86,38.42,40830,36.9364603695239,36.9553682069283,35.7925362065568,36.3219556538804,43188.4399328154,0.0,1.0
2023-11-03,39.52,40.05,39.5016,39.61,47359,37.3618867111232,37.8629444023402,37.3444915007111,37.446971979443,50094.5708248398,0.0,1.0
2023-11-06,39.32,39.42,38.9,39.39,28995,37.172808337079,37.2673475241011,36.7757437515863,37.2389857679945,30669.8215981383,0.0,1.0
2023-11-07,39.15,39.36,38.83,39.1,25889,37.0120917191415,37.2106240118879,36.7095663206709,36.9648221256305,27384.4114969547,0.0,1.0
2023-11-08,39.27,39.48,38.9,39.48,34162,37.125538743568,37.3240710363143,36.7757437515863,37.3240710363143,36135.2800633074,0.0,1.0
2023-11-09,39.36,39.77,38.97,38.97,31256,37.2106240118879,37.5982346786784,36.8419211825018,36.8419211825018,33061.422447712,0.0,1.0
2023-11-10,39.35,39.62,38.9,39.44,30009,37.2011700931857,37.4564258981452,36.7757437515863,37.2862553615055,31742.39270007,0.0,1.0
2023-11-13,39.36,39.59,38.92,39.34,24717,37.2106240118879,37.4280641420386,36.7946515889907,37.1917161744834,26144.7139314083,0.0,1.0
2023-11-14,41.57,41.6,40.37,40.37,46985,39.2999400450757,39.3283018011823,38.1654698008108,38.1654698008108,49698.9676767899,0.0,1.0
2023-11-15,41.49,41.87,41.21,41.4,27956,39.224308695458,39.5835576061419,38.9595989717962,39.1392234271381,29570.806435508,0.0,1.0
2023-11-16,41.19,41.8,40.4577,41.28,31176,38.9406911343918,39.5173801752264,38.2483806678292,39.0257764027117,32976.8014534767,0.0,1.0
2023-11-17,41.38,41.6799,41.03,41.55,29153,39.1203155897337,39.4038386116129,38.7894284351565,39.2810322076713,30836.9480617529,0.0,1.0
2023-11-20,40.82,41.5,40.7,41.5,53875,38.5908961424101,39.2337626141602,38.4774491179836,39.2337626141602,56986.9508053009,0.0,1.0
2023-11-21,41.11,41.34,40.51,40.8,27803,38.8650597847741,39.0824999149249,38.2978246626417,38.5719883050057,29408.9687840331,0.0,1.0
2023-11-22,41.13,41.67,40.965,41.18,28090,38.8839676221786,39.3944792320977,38.7279779635921,38.9312372156896,29712.546600852,0.0,1.0
2023-11-24,41.88,42.06,40.91,41.01,25432,39.5930115248441,39.7631820614838,38.67598141073,38.7705205977521,26901.0140673858,0.0,1.0
2023-11-27,40.9,41.9825,40.85,41.57,39813,38.6665274920278,39.6899141915417,38.6192578985167,39.2999400450757,42112.6955435998,0.0,1.0
2023-11-28,40.8,41.245,40.58,40.73,37377,38.5719883050057,38.9926876872539,38.3640020935571,38.5058108740903,39535.9862691365,0.0,1.0
2023-11-29,41.01,41.56,38.1,41.09,32797,38.7705205977521,39.2904861263735,36.0194302554097,38.8461519473697,34691.4343491684,0.0,1.0
2023-11-30,41.35,42.04,40.66,40.96,95930,39.0919538336271,39.7442742240794,38.4396334431748,38.723251004241,101471.149712344,0.0,1.0
2023-12-01,42.41,42.615,41.19,41.19,45127,40.0940692160611,40.2878745494563,38.9406911343918,38.9406911343918,47733.6450856763,0.0,1.0
2023-12-04,42.92,42.96,41.83,41.83,40154,40.8598366309399,40.8979166278,39.8221567165008,39.8221567165008,42178.5749063666,0.3,1.0
2023-12-05,41.98,43.0,41.92,42.84,30829,39.9649567047264,40.9359966246602,39.9078367094361,40.7836766372196,32383.4060314882,0.0,1.0
2023-12-06,41.56,42.775,41.54,42.0,43049,39.5651167376948,40.7217966423218,39.5460767392647,39.9839967031564,45219.5415436613,0.0,1.0
2023-12-07,41.8,41.9931,41.3354,41.79,23797,39.7935967188557,39.9774279036981,39.3512975553251,39.7840767196407,24996.8508005879,0.0,1.0
2023-12-08,41.86,42.18,41.67,41.67,22163,39.8507167141459,40.1553566890271,39.6698367290602,39.6698367290602,23280.464104443,0.0,1.0
2023-12-11,42.17,42.25,41.65,41.65,33938,40.1458366898121,40.2219966835324,39.6507967306301,39.6507967306301,35649.1626032841,0.0,1.0
2023-12-12,42.5,42.66,41.92,42.3,35755,40.4599966639083,40.6123166513489,39.9078367094361,40.2695966796076,37557.7762060352,0.0,1.0
2023-12-13,43.99,44.11,41.3878,42.66,124813,41.8784765469489,41.9927165375293,39.4011823512119,40.6123166513489,131106.103247207,0.0,1.0
2023-12-14,44.89,45.125,44.14,44.45,60595,42.7352764763022,42.9589964578556,42.0212765351744,42.3163965108406,63650.215332253,0.0,1.0
2023-12-15,45.18,45.93,40.51,45.47,146501,43.0113564535383,43.7253563946661,38.5655168201159,43.2874364307744,153887.617730677,0.0,1.0
2023-12-18,44.59,45.43,44.1,45.12,50628,42.4496764998511,43.2493564339142,41.9831965383143,42.9542364582481,53180.6766538708,0.0,1.0
2023-12-19,44.98,45.29,44.69,44.69,39887,42.8209564692375,43.1160764449037,42.5448764920015,42.5448764920015,41898.1126983675,0.0,1.0
2023-12-20,44.97,45.99,44.76,45.0,42537,42.8114364700225,43.7824763899563,42.6115164865067,42.8399964676676,44681.7263732659,0.0,1.0
2023-12-21,45.33,45.73,44.935,45.33,29089,43.1541564417638,43.5349564103653,42.7781164727699,43.1541564417638,30555.6747883474,0.0,1.0
2023-12-22,45.53,46.0,45.33,45.33,50055,43.3445564260646,43.7919963891713,43.1541564417638,43.1541564417638,52578.78584794,0.0,1.0
2023-12-26,46.5,46.52,45.26,45.26,25129,44.2679963499232,44.2870363483533,43.0875164472586,43.0875164472586,26396.0105798199,0.0,1.0
2023-12-27,46.2,46.495,46.13,46.39,22009,43.9823963734721,44.2632363503157,43.9157563789668,44.1632763585578,23118.6993852225,0.0,1.0
2023-12-28,46.19,46.39,45.86,45.92,22247,43.972876374257,44.1632763585578,43.6587164001608,43.715836395451,23368.699405836,0.0,1.0
2023-12-29,45.05,46.59,44.4003,46.15,45668,42.8875964637428,44.3536763428585,42.2690821147418,43.9347963773969,47970.5921906647,0.0,1.0
2024-01-02,45.4,45.45,44.34,44.66,78889,43.2207964362691,43.2683964323443,42.2116765194752,42.5163164943563,82866.6034713442,0.0,1.0
2024-01-03,44.51,45.8,44.49,45.2,60828,42.3735165061308,43.6015964048706,42.3544765077007,43.0303964519684,63894.9632515931,0.0,1.0
2024-01-04,44.4,45.19,44.36,44.65,36928,42.2687965147654,43.0208764527533,42.2307165179052,42.5067964951413,38789.9191647733,0.0,1.0
2024-01-05,44.4,44.98,43.98,43.98,53827,42.2687965147654,42.8209564692375,41.8689565477338,41.8689565477338,56540.9710485878,0.0,1.0
2024-01-08,44.09,44.31,43.7255,44.31,35338,41.9736765390992,42.18311652183,41.6266725677111,42.18311652183,37119.7509598343,0.0,1.0
2024-01-09,43.42,44.03,43.42,43.8,45279,41.3358365916917,41.916556543809,41.3358365916917,41.6975965618631,47561.9787115947,0.0,1.0
2024-01-10,43.15,43.33,42.8101,43.2,30517,41.0787966128857,41.2501565987564,40.7552118395666,41.1263966089609,32055.6749120285,0.0,1.0
2024-01-11,42.95,43.07,42.32,42.88,36352,40.888396628585,41.0026366191654,40.2886366780376,40.8217566340797,38184.8770980784,0.0,1.0
2024-01-12,42.97,43.4,42.86,43.4,30152,40.9074366270151,41.3167965932617,40.8027166356496,41.3167965932617,31672.2715190707,0.0,1.0
2024-01-16,41.38,42.51,40.88,42.5,46646,39.3937567518241,40.4695166631233,38.9177567910723,40.4599966639083,48997.9031997405,0.0,1.0
2024-01-17,41.7,41.77,40.88,40.88,38554,39.6983967267053,39.7650367212106,38.9177567910723,38.9177567910723,40497.9024988808,0.0,1.0
2024-01-18,41.37,41.87,40.99,41.87,34989,39.3842367526091,39.860236713361,39.0224767824377,39.860236713361,36753.1542909514,0.0,1.0
2024-01-19,41.48,41.67,40.57,41.32,51579,39.4889567439745,39.6698367290602,38.6226368154061,39.3366367565339,54179.6263160702,0.0,1.0
2024-01-22,42.16,42.54,41.65,41.89,34609,40.136316690597,40.4980766607685,39.6507967306301,39.879276711791,36353.9945941735,0.0,1.0
2024-01-23,42.29,42.77,42.0,42.68,34827,40.2600766803925,40.7170366427143,39.9839967031564,40.631356649779,36582.9862096935,0.0,1.0
2024-01-24,42.95,43.2,42.29,42.74,46529,40.888396628585,41.1263966089609,40.2600766803925,40.6884766450692,48875.004029943,0.0,1.0
2024-01-25,44.29,44.98,43.57,43.57,46235,42.1640765234,42.8209564692375,41.4786365799173,41.4786365799173,48566.1804750675,0.0,1.0
2024-01-26,43.99,45.19,43.935,44.95,24046,41.8784765469489,43.0208764527533,41.8261165512662,42.7923964715924,25258.4054440029,0.0,1.0
2024-01-29,44.65,44.74,43.94,43.94,35855,42.5067964951413,42.5924764880766,41.8308765508737,41.8308765508737,37662.8182315031,0.0,1.0
2024-01-30,44.2,44.88,44.05,44.6,31407,42.0783965304646,42.7257564770872,41.9355965422391,42.4591964990661,32990.5489386925,0.0,1.0
2024-01-31,43.16,44.3993,43.12,44.0,60810,41.0883166121008,42.2681301148203,41.0502366152406,41.8879965461639,63876.0556870088,0.0,1.0
2024-02-01,42.93,43.2601,41.27,43.13,69169,40.8693566301549,41.1836118042433,39.2890367604587,41.0597566144557,72656.5185958677,0.0,1.0
2024-02-02,42.1,42.78,41.96,42.35,31551,40.0791966953068,40.7265566419293,39.9459167062963,40.3171966756827,33141.8094553662,0.0,1.0
2024-02-05,42.3,43.22,41.195,41.62,42462,40.2695966796076,41.145436607391,39.2176367663459,39.622236732985,44602.9448541649,0.0,1.0
2024-02-06,43.0,43.84,42.25,42.25,26972,40.9359966246602,41.7356765587233,40.2219966835324,40.2219966835324,28331.9351091926,0.0,1.0
2024-02-07,43.08,43.35,42.41,42.89,33020,41.0121566183805,41.2691965971865,40.374316670973,40.8312766332948,34684.8768094891,0.0,1.0
2024-02-08,43.09,45.4,42.99,43.28,33774,41.0216766175955,43.2207964362691,40.9264766254451,41.2025566026812,35476.8936815168,0.0,1.0
2024-02-09,43.79,43.85,42.24,43.02,56099,41.6880765626481,41.7451965579383,40.2124766843173,40.9550366230902,58927.5258672178,0.0,1.0
2024-02-12,48.39,50.25,45.67,45.9,137015,46.0672762015652,47.8379960555622,43.4778364150751,43.696796397021,143923.331194796,0.0,1.0
2024-02-13,45.57,47.43,45.29,47.43,65677,43.3826364229247,45.1533562769217,43.1160764449037,45.1533562769217,68988.4510665299,0.0,1.0
2024-02-14,47.52,47.52,46.19,46.19,47072,45.239036269857,45.239036269857,43.972876374257,43.972876374257,49445.3822282335,0.0,1.0
2024-02-15,48.43,48.62,47.3255,47.8,37954,46.1053561984254,46.2862361835111,45.0538722851245,45.505596247878,39867.6503460736,0.0,1.0
2024-02-16,47.53,48.59,47.0501,48.25,32517,45.248556269072,46.257676185866,44.7916915067424,45.9339962125547,34156.5154213858,0.0,1.0
2024-02-20,47.17,47.7,46.9,47.02,28092,44.9058362973307,45.4103962557277,44.6487963185247,44.7630363091051,29508.4057944327,0.0,1.0
2024-02-21,46.52,47.33,46.41,47.21,32624,44.2870363483533,45.0581562847713,44.1823163569879,44.9439162941908,34268.9103886364,0.0,1.0
2024-02-22,46.69,46.9,46.25,46.26,41102,44.4488763350089,44.6487963185247,44.0299963695473,44.0395163687623,43174.373307802,0.0,1.0
2024-02-23,47.51,47.92,46.46,46.94,34332,45.229516270642,45.6198362384585,44.2299163530631,44.6868763153848,36063.0281836275,0.0,1.0
2024-02-26,47.33,47.95,46.9952,47.22,23117,45.0581562847713,45.6483962361036,44.7394267110518,44.9534362934059,24282.5650274064,0.0,1.0
2024-02-27,47.5,47.96,47.44,47.5,25606,45.2199962714269,45.6579162353186,45.1628762761367,45.2199962714269,26897.0610413016,0.0,1.0
2024-02-28,47.55,47.82,47.0,47.21,24951,45.2675962675021,45.5246362463081,44.7439963106751,44.9439162941908,26209.0357744871,0.0,1.0
2024-02-29,48.32,48.88,47.96,48.03,40862,46.00063620706,46.5337561631021,45.6579162353186,45.7245562298239,42922.2724466791,0.0,1.0
2024-03-01,47.89,48.38,47.38,48.38,31927,45.5912762408134,46.0577562023502,45.1057562808465,46.0577562023502,33536.7674711253,0.0,1.0
2024-03-04,47.79,48.419,47.46,47.65,28075,45.7816762251141,46.3842431710358,45.4655441231202,45.6475595757834,29306.5776666341,0.3,1.0
2024-03-05,47.01,48.15,46.93,47.24,45946,45.0344548931286,46.1265476091074,44.9578168077967,45.2547893884576,47961.5322340576,0.0,1.0
2024-03-06,47.12,47.52,46.41,47.52,31588,45.1398322604599,45.5230226871191,44.4596692531397,45.5230226871191,32973.6838943414,0.0,1.0
2024-03-07,47.29,47.81,46.95,47.5,27811,45.3026881917901,45.8008357464471,44.9769763291297,45.5038631657862,29030.9966691633,0.0,1.0
2024-03-08,47.2,47.99,47.185,47.72,23875,45.2164703457917,45.9732714384437,45.202100704792,45.7146179004487,24922.3345250539,0.0,1.0
2024-03-11,47.19,47.6,46.81,47.3,34296,45.2068905851252,45.599660772451,44.842859679799,45.3122679524565,35800.476853246,0.0,1.0
2024-03-12,47.23,47.49,46.6038,47.38,36468,45.2452096277912,45.4942834051197,44.6453250148561,45.3889060377884,38067.7568778917,0.0,1.0
2024-03-13,47.39,47.85,46.95,47.36,33842,45.3984857984549,45.839154789113,44.9769763291297,45.3697465164554,35326.5610469894,0.0,1.0
2024-03-14,46.02,47.3,45.92,47.15,41468,44.0860585871469,45.3122679524565,43.9902609804821,45.1685715424593,43287.0939512015,0.0,1.0
2024-03-15,46.36,47.19,45.86,45.86,123125,44.4117704498073,45.2068905851252,43.9327824164832,43.9327824164832,128526.175430252,0.0,1.0
2024-03-18,46.03,47.035,46.03,46.56,42185,44.0956383478134,45.0584042947948,44.0956383478134,44.6033656631369,44035.5468875141,0.0,1.0
2024-03-19,45.33,46.01,44.92,45.63,36130,43.4250551011597,44.0764788264804,43.032284913834,43.7124479211542,37714.929691736,0.0,1.0
2024-03-20,46.63,47.13,45.03,45.38,43077,44.6704239878023,45.1494120211264,43.1376622811653,43.4729539044921,44966.6766213925,0.0,1.0
2024-03-21,46.99,47.2,46.29,46.5,49686,45.0152953717956,45.2164703457917,44.3447121251419,44.545887099138,51865.5963648933,0.0,1.0
2024-03-22,46.53,47.2,46.12,47.07,33327,44.5746263811375,45.2164703457917,44.1818561938117,45.0919334571275,34788.9693284385,0.0,1.0
2024-03-25,46.04,47.15,45.96,46.75,35622,44.1052181084799,45.1685715424593,44.028580023148,44.7853811158001,37184.6450450877,0.0,1.0
2024-03-26,46.12,46.64,46.01,46.43,33766,44.1818561938117,44.6800037484688,44.0764788264804,44.4788287744727,35247.2271234752,0.0,1.0
2024-03-27,47.43,47.43,45.795,46.34,48397,45.4368048411208,45.4368048411208,43.8705139721511,44.3926109284743,50520.051267394,0.0,1.0
2024-03-28,48.17,48.61,47.12,47.62,72683,46.1457071304404,46.5672165997656,45.1398322604599,45.6188202937839,75871.415299874,0.0,1.0
2024-04-01,47.43,48.42,46.8333,48.36,37037,45.4368048411208,46.3852011471024,44.8651805221519,46.3277225831036,38661.7174368344,0.0,1.0
2024-04-02,46.61,47.5,46.12,46.94,34211,44.6512644664693,45.5038631657862,44.1818561938117,44.9673965684632,35711.7481229997,0.0,1.0
2024-04-03,47.01,47.15,46.23,46.23,41850,45.0344548931286,45.1685715424593,44.287233561143,44.287233561143,43685.8513036023,0.0,1.0
2024-04-04,47.32,47.85,47.06,47.58,42734,45.3314274737895,45.839154789113,45.082353696461,45.580501251118,44608.6300981634,0.0,1.0
2024-04-05,47.22,47.6199,47.15,47.15,20515,45.2356298671247,45.6187244961773,45.1685715424593,45.1685715424593,21414.9400117897,0.0,1.0
2024-04-08,48.08,48.26,47.52,47.64,37162,46.0594892844421,46.2319249764387,45.5230226871191,45.6379798151169,38792.2008636671,0.0,1.0
2024-04-09,48.24,49.1599,48.16,48.24,42138,46.2127654551058,47.0940076388154,46.1361273697739,46.2127654551058,43986.4851190249,0.0,1.0
2024-04-10,46.37,47.55,45.71,47.24,50312,44.4213502104738,45.5517619691186,43.789086006486,45.2547893884576,52519.0573664716,0.0,1.0
2024-04-11,46.38,46.58,45.835,46.17,32238,44.4309299711403,44.6225251844699,43.908833014817,44.2297549971441,33652.1977138717,0.0,1.0
2024-04-12,45.44,46.5,45.035,46.34,26244,43.530432468491,44.545887099138,43.1424521614985,44.3926109284743,27395.256430388,0.0,1.0
2024-04-15,45.1,45.77,44.49,45.26,37096,43.2047206058307,43.8465645704849,42.6203552051753,43.3579967764943,38723.3056142994,0.0,1.0
2024-04-16,45.33,45.53,44.49,44.75,32523,43.4250551011597,43.6166503144893,42.6203552051753,42.8694289825038,33949.6999270504,0.0,1.0
2024-04-17,44.73,45.43,44.6,45.43,41738,42.8502694611708,43.5208527078245,42.7257325725066,43.5208527078245,43568.9381531602,0.0,1.0
2024-04-18,43.68,44.37,43.25,43.45,50478,41.8443945911903,42.5053980771775,41.4324648825316,41.6240600958612,52692.3393573055,0.0,1.0
2024-04-19,41.65,44.235,41.45,43.22,63888,39.8997031758946,42.37607130818,39.708107962565,41.4037256005322,66690.6013879222,0.0,1.0
2024-04-22,42.1,43.16,41.74,41.74,55983,40.3307924058863,41.3462470365333,39.9859210218929,39.9859210218929,58438.8294750195,0.0,1.0
2024-04-23,43.0,43.1,42.13,42.13,61704,41.1929708658696,41.2887684725344,40.3595316878857,40.3595316878857,64410.7949543005,0.0,1.0
2024-04-24,43.71,43.79,42.895,43.07,42846,41.8731338731898,41.9497719585216,41.0923833788715,41.2600291905349,44725.5432486055,0.0,1.0
2024-04-25,43.44,43.46,42.66,43.4,54544,41.6144803351947,41.6336398565277,40.8672590032092,41.5761612925288,56936.7042653211,0.0,1.0
2024-04-26,43.62,43.97,43.3,43.38,33016,41.7869160271914,42.1222076505183,41.480363685864,41.5570017711959,34464.3265624787,0.0,1.0
2024-04-29,43.5,44.1,43.34,43.75,36152,41.6719588991936,42.2467445391825,41.5186827285299,41.9114529158557,37737.8947748586,0.0,1.0
2024-04-30,43.19,43.27,42.89,43.12,44625,41.3749863185327,41.4516244038646,41.0875934985383,41.3079279938674,46582.5833792892,0.0,1.0
2024-05-01,43.49,44.28,43.305,43.36,28362,41.6623791385272,42.4191802311792,41.4851535661973,41.5378422498629,29606.167614642,0.0,1.0
2024-05-02,43.98,44.1,43.62,43.84,23693,42.1317874111847,42.2467445391825,41.7869160271914,41.997670761854,24732.3506555854,0.0,1.0
2024-05-03,44.28,44.81,43.96,44.62,24380,42.4191802311792,42.9269075465027,42.1126278898518,42.7448920938395,25449.4875694581,0.0,1.0
2024-05-06,44.37,45.0,44.3,44.32,25691,42.5053980771775,43.1089229991658,42.4383397525121,42.4574992738451,26817.99775008,0.0,1.0
2024-05-07,44.45,44.98,44.42,44.64,21064,42.5820361625094,43.0897634778329,42.5532968805099,42.7640516151725,21988.0232224391,0.0,1.0
2024-05-08,44.59,44.63,44.09,44.09,24047,42.7161528118401,42.754471854506,42.237164778516,42.237164778516,25101.8797203757,0.0,1.0
2024-05-09,44.97,45.17,44.2,44.26,20209,43.0801837171664,43.271778930496,42.3425421458473,42.4000207098462,21095.5165829032,0.0,1.0
2024-05-10,44.76,45.02,44.3,45.01,19411,42.8790087431703,43.1280825204988,42.4383397525121,43.1185027598323,20262.510386003,0.0,1.0
2024-05-13,44.41,44.93,44.39,44.79,17583,42.5437171198434,43.0418646745005,42.5245575985105,42.9077480251697,18354.320752001,0.0,1.0
2024-05-14,45.36,45.44,44.53,44.87,20429,43.4537943831592,43.530432468491,42.6586742478412,42.9843861105016,21325.1674141288,0.0,1.0
2024-05-15,45.18,45.84,44.87,45.62,23726,43.2813586911625,43.9136228951503,42.9843861105016,43.7028681604877,24766.7982802693,0.0,1.0
2024-05-16,45.52,45.52,45.03,45.35,22330,43.6070705538229,43.6070705538229,43.1376622811653,43.4442146224927,23309.5593694012,0.0,1.0
2024-05-17,45.67,46.1399,45.24,45.69,26300,43.7507669638201,44.200919917538,43.3388372551614,43.769926485153,27453.7130056091,0.0,1.0
2024-05-20,45.0,45.7513,45.0,45.7513,15084,43.1089229991658,43.8286504180386,43.1089229991658,43.8286504180386,15745.6960827608,0.0,1.0
2024-05-21,45.01,45.3,44.49,44.95,37521,43.1185027598323,43.3963158191603,42.6203552051753,43.0610241958334,39166.9492655308,0.0,1.0
2024-05-22,44.18,45.06,44.04,45.02,32467,42.3233826245144,43.1664015631647,42.1892659751836,43.1280825204988,33891.2433518293,0.0,1.0
2024-05-23,43.76,44.18,43.155,44.17,32638,41.9210326765222,42.3233826245144,41.3414571562,42.3138028638479,34069.7446797364,0.0,1.0
2024-05-24,43.48,44.18,43.14,43.81,25241,41.6527993778607,42.3233826245144,41.3270875152003,41.9689314798546,26348.2574134821,0.0,1.0
2024-05-28,43.0,43.615,42.75,43.4,23099,41.1929708658696,41.7821261468582,40.9534768492075,41.5761612925288,24112.2934112762,0.0,1.0
2024-05-29,42.13,42.49,41.94,42.39,32431,40.3595316878857,40.704403071879,40.1775162352226,40.6086054652142,33853.6641249015,0.0,1.0
2024-05-30,42.1,42.51,41.84,42.38,41553,40.3307924058863,40.723562593212,40.0817186285578,40.5990257045477,43375.8226814477,0.0,1.0
2024-05-31,42.34,42.72,42.055,42.12,75166,40.5607066618818,40.9247375672081,40.2876834828871,40.3499519272192,78463.3380904796,0.0,1.0
2024-06-03,42.33,42.82,42.09,42.82,30604,40.5511269012153,41.0205351738729,40.3212126452198,41.0205351738729,31946.5183583141,0.0,1.0
2024-06-04,41.77,41.95,41.35,41.73,37250,40.3020531238868,40.4757272814712,39.8968134228566,40.2634588666458,38606.7800371641,0.3,1.0
2024-06-05,42.33,42.47,41.58,42.13,23567,40.8423727252604,40.9774526256039,40.1187304019922,40.6494014390556,24425.3955741167,0.0,1.0
2024-06-06,42.4,42.45,41.6505,42.06,30302,40.9099126754321,40.9581554969834,40.1867527803794,40.5818614888839,31405.708689561,0.0,1.0
2024-06-07,41.43,42.3008,41.3024,42.21,30373,39.9740019373385,40.8141989174745,39.8508862567398,40.7265899535375,31479.2947669473,0.0,1.0
2024-06-10,41.29,41.595,40.7746,40.97,26247,39.8389220369951,40.1332032484575,39.3416350324452,39.5301679790673,27203.0108895422,0.0,1.0
2024-06-11,41.12,41.25,40.38,41.25,27075,39.674896443721,39.8003277797542,38.960902684763,39.8003277797542,28061.1696511736,0.0,1.0
2024-06-12,41.46,42.24,41.285,41.95,29610,40.0029476302693,40.7555356464683,39.83409775484,40.4757272814712,30688.5035409511,0.0,1.0
2024-06-13,41.13,41.6694,40.88,41.56,20722,39.6845450080312,40.2049885669258,39.4433309002751,40.0994332733717,21476.77036054,0.0,1.0
2024-06-14,40.43,41.13,40.28,40.59,31106,39.0091455063142,39.6845450080312,38.8644170416605,39.1635225352781,32238.9932841886,0.0,1.0
2024-06-17,40.96,40.96,40.15,40.42,28298,39.5205194147571,39.5205194147571,38.7389857056274,38.999496942004,29328.7157447428,0.0,1.0
2024-06-18,40.9,41.1,40.56,41.02,24558,39.4626280288956,39.6555993151005,39.1345768423474,39.5784108006186,25452.491386649,0.0,1.0
2024-06-20,40.76,41.21,40.1029,40.73,21103,39.3275481285522,39.7617335225132,38.6935409677261,39.2986024356215,21871.6477617255,0.0,1.0
2024-06-21,40.5,40.9,40.47,40.84,53242,39.0766854564859,39.4626280288956,39.0477397635552,39.4047366430342,55181.2666507031,0.0,1.0
2024-06-24,40.36,40.79,40.03,40.7,39863,38.9416055561425,39.356493821483,38.6232029339045,39.2696567426908,41314.9549697039,0.0,1.0
2024-06-25,40.43,40.7,39.98,40.12,34515,39.0091455063142,39.2696567426908,38.5749601123532,38.7100400126966,35772.1614223549,0.0,1.0
2024-06-26,39.8,40.09,39.55,40.09,52982,38.4012859547689,38.6810943197659,38.1600718470128,38.6810943197659,54911.7965081618,0.0,1.0
2024-06-27,39.75,40.02,39.29,40.0,39421,38.3530431332176,38.6135543695942,37.9092091749464,38.5942572409737,40856.8557273838,0.0,1.0
2024-06-28,40.07,40.57,39.5,40.15,360484,38.6617971911454,39.1442254066576,38.1118290254616,38.7389857056274,373614.134091733,0.0,1.0
2024-07-01,40.57,40.575,39.6,40.02,58389,39.1442254066576,39.1490496888127,38.208314668564,38.6135543695942,60515.7390493953,0.0,1.0
2024-07-02,41.27,41.36,40.56,40.6,39531,39.8196249083746,39.9064619871668,39.1345768423474,39.1731710995883,40970.8623261513,0.0,1.0
2024-07-03,40.65,41.47,40.65,41.47,13230,39.2214139211395,40.0125961945795,39.2214139211395,40.0125961945795,13711.8845608505,0.0,1.0
2024-07-05,39.28,40.5,39.26,40.39,37661,37.8995606106362,39.0766854564859,37.8802634820157,38.9705512490732,39032.7501471043,0.0,1.0
2024-07-08,40.31,40.31,39.41,39.64,41737,38.8933627345913,38.8933627345913,38.0249919466694,38.246908925805,43257.2128432515,0.0,1.0
2024-07-09,39.71,40.31,39.63,40.14,28127,38.3144488759767,38.8933627345913,38.2372603614947,38.7293371413171,29151.4873048406,0.0,1.0
2024-07-10,40.24,40.24,39.76,39.85,30433,38.8258227844196,38.8258227844196,38.3626916975279,38.4495287763201,31541.4801844567,0.0,1.0
2024-07-11,42.06,42.72,40.66,41.12,47671,40.5818614888839,41.2186667333599,39.2310624854498,39.674896443721,49407.3506349436,0.0,1.0
2024-07-12,42.75,43.22,42.42,42.66,36746,41.2476124262907,41.7010949488721,40.9292098040526,41.1607753474985,38084.422530084,0.0,1.0
2024-07-15,44.09,44.39,43.15,43.19,48505,42.5405200438633,42.8299769731706,41.6335549987004,41.6721492559414,50271.727938326,0.0,1.0
2024-07-16,46.2,46.32,44.6,44.6,45112,44.5763671133247,44.6921498850476,43.0325968236857,43.0325968236857,46755.1425781623,0.0,1.0
2024-07-17,46.06,46.91,45.94,45.94,51299,44.4412872129812,45.2614151793519,44.3255044412583,44.3255044412583,53167.4955470197,0.0,1.0
2024-07-18,39.5,44.3699,38.95,41.12,105046,38.1118290254616,42.810583358907,37.5811579883982,39.674896443721,108872.156128428,0.0,1.0
2024-07-19,39.7,40.85,39.45,39.52,70542,38.3048003116664,39.4143852073444,38.0635862039103,38.131126154082,73111.3953659498,0.0,1.0
2024-07-22,39.29,39.8501,38.42,39.59,92031,37.9092091749464,38.4496252619632,37.0697840799553,38.1986661042537,95383.1026469866,0.0,1.0
2024-07-23,40.85,40.92,39.21,39.21,71063,39.4143852073444,39.4819251575161,37.8320206604645,37.8320206604645,73651.3720746575,0.0,1.0
2024-07-24,40.35,41.255,40.325,40.75,56502,38.9319569918322,39.8051520619093,38.9078355810566,39.317899564242,58560.0076687207,0.0,1.0
2024-07-25,40.95,41.62,40.72,40.75,61441,39.5108708504468,40.1573246592332,39.2889538713113,39.317899564242,63678.9039533799,0.0,1.0
2024-07-26,42.06,42.07,40.93,41.6,40988,40.5818614888839,40.5915100531941,39.4915737218264,40.1380275306127,42480.9315480075,0.0,1.0
2024-07-29,41.8,42.21,41.4,42.15,48644,40.3309988168175,40.7265899535375,39.9450562444078,40.6686985676761,50415.7908222231,0.0,1.0
2024-07-30,42.28,42.375,41.41,42.16,66793,40.7941299037092,40.8857912646565,39.954704808718,40.6783471319863,69225.8431952296,0.0,1.0
2024-07-31,42.94,43.55,41.665,42.48,89746,41.4309351481853,42.0194975711101,40.2007431986293,40.9871011899141,93014.8746634987,0.0,1.0
2024-08-01,41.47,42.93,41.1,42.71,69733,40.0125961945795,41.4212865838751,39.6555993151005,41.2090181690497,72272.9286531963,0.0,1.0
2024-08-02,40.81,41.34,39.64,39.79,59252,39.3757909501034,39.8871648585463,38.246908925805,38.3916373904586,61410.1726379074,0.0,1.0
2024-08-05,38.24,39.46,37.99,39.01,59850,36.8961099223709,38.0732347682206,36.6548958146148,37.6390493742596,62029.9539657522,0.0,1.0
2024-08-06,39.03,39.45,38.24,38.28,41578,37.6583465028801,38.0635862039103,36.8961099223709,36.9347041796119,43092.4214868513,0.0,1.0
2024-08-07,38.42,39.71,38.34,39.43,32353,37.0697840799553,38.3144488759767,36.9925955654733,38.0442890752898,33531.4135447616,0.0,1.0
2024-08-08,39.61,39.69,38.8,38.8,35560,38.2179632328742,38.2951517473562,37.4364295237445,37.4364295237445,36855.2241106458,0.0,1.0
2024-08-09,40.24,40.26,39.24,39.62,48404,38.8258227844196,38.8451199130401,37.8609663533952,38.2276117971845,50167.0491521849,0.0,1.0
2024-08-12,40.19,40.49,39.705,40.3,52078,38.7775799628683,39.0670368921757,38.3096245938215,38.883714170281,53974.8695510184,0.0,1.0
2024-08-13,40.81,40.94,40.17,40.65,58789,39.3757909501034,39.5012222861366,38.7582828342479,39.2214139211395,60930.3084994588,0.0,1.0
2024-08-14,40.39,40.68,40.04,40.68,40763,38.9705512490732,39.2503596140703,38.6328514982147,39.2503596140703,42247.7362323469,0.0,1.0
2024-08-15,41.64,42.17,41.2314,41.29,46087,40.1766217878536,40.6879956962966,39.7823814501371,39.8389220369951,47765.6556126922,0.0,1.0
2024-08-16,41.85,42.135,41.63,41.63,27808,40.3792416383688,40.6542257212107,40.1669732235434,40.1669732235434,28820.868168415,0.0,1.0
2024-08-19,42.21,42.22,41.63,42.08,21477,40.7265899535375,40.7362385178478,40.1669732235434,40.6011586175044,22259.2701975349,0.0,1.0
2024-08-20,41.79,42.29,41.755,42.29,21527,40.3213502525073,40.8037784680195,40.2875802774214,40.8037784680195,22311.0913787928,0.0,1.0
2024-08-21,41.79,42.23,41.35,42.23,16028,40.3213502525073,40.745887082158,39.8968134228566,40.745887082158,16611.7978640447,0.0,1.0
2024-08-22,41.7,41.85,41.39,41.85,15184,40.2345131737151,40.3792416383688,39.9354076800976,40.3792416383688,15737.0563244107,0.0,1.0
2024-08-23,43.25,43.72,41.84,41.9,34580,41.7300406418028,42.1835231643843,40.3695930740585,40.42748445992,35839.5289579902,0.0,1.0
2024-08-26,43.16,43.8318,43.11,43.78,32125,41.6432035630106,42.2913941133728,41.5949607414594,42.2414145502457,33295.1089582254,0.0,1.0
2024-08-27,42.54,42.95,42.35,42.685,21380,41.0449925757756,41.4405837124955,40.8616698538809,41.1848967582741,22158.7371058944,0.0,1.0
2024-08-28,42.5,43.12,42.175,42.89,20890,41.0063983185346,41.6046093057697,40.6928199784517,41.3826923266341,21650.8895295666,0.0,1.0
2024-08-29,43.09,43.71,42.53,42.92,36425,41.5756636128389,42.173874600074,41.0353440114653,41.4116380195648,37751.7305464081,0.0,1.0
2024-08-30,43.44,43.5,42.83,43.13,23712,41.9133633636975,41.9712547495589,41.3248009407726,41.6142578700799,24575.6769997647,0.0,1.0
2024-09-03,41.85,43.0,41.58,42.58,33106,40.6686985676761,41.7862374769431,40.4063198672394,41.3780928318195,34067.6281463602,0.3,1.0
2024-09-04,41.92,42.15,41.59,41.71,30922,40.7367226751967,40.9602304570501,40.4160375968852,40.5326503526348,31820.1896194572,0.0,1.0
2024-09-05,40.24,42.05,40.23,42.05,84681,39.1041440947021,40.8630531605921,39.0944263650563,40.8630531605921,87140.7243116635,0.0,1.0
2024-09-06,40.16,40.55,39.6,40.3,92778,39.0264022575357,39.405393713722,38.4822093973709,39.1624504725769,95472.9174217063,0.0,1.0
2024-09-09,40.33,40.73,40.13,40.26,40260,39.1916036615143,39.5803128473464,38.9972490685983,39.1235795539937,41429.42998769,0.0,1.0
2024-09-10,40.76,40.92,39.85,40.54,32272,39.6094660362838,39.7649497106166,38.7251526385159,39.3956759840762,33209.4029946033,0.0,1.0
2024-09-11,40.87,40.97,40.03,40.64,20920,39.7163610623876,39.8135383588456,38.9000717721403,39.4928532805342,21527.6620800415,0.0,1.0
2024-09-12,40.78,41.41,40.675,41.29,29572,39.6289014955754,40.2411184632608,39.5268653342945,40.1245057075112,30430.9762443111,0.0,1.0
2024-09-13,41.99,42.15,40.91,41.37,29148,40.8047467827173,40.9602304570501,39.7552319809708,40.2022475446776,29994.6603398208,0.0,1.0
2024-09-16,41.6,42.265,41.53,41.99,31198,40.425755326531,41.0719843479768,40.3577312190104,40.8047467827173,32104.2065761538,0.0,1.0
2024-09-17,41.93,42.84,41.82,41.89,39301,40.7464404048425,41.6307538026103,40.6395453787387,40.7075694862593,40442.5739678639,0.0,1.0
2024-09-18,42.06,43.04,41.44,42.08,40470,40.8727708902379,41.8251083955263,40.2702716521982,40.8922063495295,41645.5298460459,0.0,1.0
2024-09-19,43.09,43.105,42.365,43.01,26171,41.8736970437553,41.888273638224,41.1691616444348,41.7959552065889,26931.1875858876,0.0,1.0
2024-09-20,42.12,43.35,42.11,43.14,110521,40.9310772681127,42.1263580145462,40.9213595384669,41.9222856919843,113731.297358904,0.0,1.0
2024-09-23,41.86,42.57,41.63,42.17,25143,40.6784162973219,41.3683751021737,40.4549085154684,40.9796659163417,25873.3273268874,0.0,1.0
2024-09-24,41.45,42.09,41.26,42.09,25842,40.279989381844,40.9019240791753,40.0953525185738,40.9019240791753,26592.6311411297,0.0,1.0
2024-09-25,40.66,41.02,40.65,41.02,31828,39.5122887398258,39.8621270070746,39.50257101018,39.8621270070746,32752.5061512219,0.0,1.0
2024-09-26,41.19,41.5,40.72,41.13,31238,40.0273284110532,40.328578030073,39.5705951177006,39.9690220331784,32145.3684539359,0.0,1.0
2024-09-27,41.37,41.95,41.11,41.61,35114,40.2022475446776,40.7658758641341,39.9495865738868,40.4354730561768,36133.954411022,0.0,1.0
2024-09-30,41.48,41.48,40.88,41.28,20429,40.3091425707814,40.3091425707814,39.7260787920334,40.1147879778654,21022.4000302662,0.0,1.0
2024-10-01,40.56,40.845,40.1502,40.825,21891,39.4151114433678,39.6920667382731,39.0168788824828,39.6726312789815,22526.8666632022,0.0,1.0
2024-10-02,40.24,40.67,40.2182,40.56,16179,39.1041440947021,39.5220064694716,39.0829594440743,39.4151114433678,16648.9505159174,0.0,1.0
2024-10-03,39.91,40.51,39.895,40.22,33394,38.7834590163907,39.3665227951387,38.768882421922,39.0847086354105,34363.9936663914,0.0,1.0
2024-10-04,40.49,40.9,40.345,40.55,16516,39.3470873358472,39.745514251325,39.206180255983,39.405393713722,16995.7393362316,0.0,1.0
2024-10-07,40.3,40.48,40.12,40.32,21306,39.1624504725769,39.3373696062013,38.9875313389525,39.1818859318685,21924.8742006389,0.0,1.0
2024-10-08,40.29,40.655,40.17,40.47,20535,39.1527327429311,39.5074298750029,39.0361199871815,39.3276518765555,21131.4790063888,0.0,1.0
2024-10-09,40.58,41.035,39.7901,40.01,30262,39.4345469026594,39.8767036015433,38.6669434379376,38.8806363128487,31141.0186360524,0.0,1.0
2024-10-10,40.57,40.65,40.0,40.11,25426,39.4248291730136,39.50257101018,38.8709185832029,38.9778136093067,26164.5476121958,0.0,1.0
2024-10-11,41.92,42.15,40.69,40.69,42807,40.7367226751967,40.9602304570501,39.5414419287632,39.5414419287632,44050.4125554655,0.0,1.0
2024-10-14,41.88,42.05,41.59,41.95,22076,40.6978517566135,40.8630531605921,40.4160375968852,40.7658758641341,22717.2403479444,0.0,1.0
2024-10-15,42.15,42.67,41.805,41.9,38239,40.9602304570501,41.4655523986317,40.6249687842699,40.7172872159051,39349.726112749,0.0,1.0
2024-10-16,42.97,42.99,42.38,42.63,66355,41.7570842880057,41.7765197472973,41.1837382389035,41.4266814800485,68282.4100057915,0.0,1.0
2024-10-17,42.17,42.66,41.78,42.6,43053,40.9796659163417,41.4558346689859,40.6006744601554,41.3975282911111,44303.5581038255,0.0,1.0
2024-10-18,40.29,42.4,40.1,42.4,36148,39.1527327429311,41.2031736981951,38.9680958796609,41.2031736981951,37197.9889516894,0.0,1.0
2024-10-21,40.12,40.64,39.924,40.38,40603,38.9875313389525,39.4928532805342,38.7970638378948,39.2401923097433,41782.3930896715,0.0,1.0
2024-10-22,41.29,41.33,39.7172,39.99,32393,40.1245057075112,40.1633766260944,38.5961011888197,38.8612008535571,33333.9176748942,0.0,1.0
2024-10-23,41.54,41.58,40.99,41.25,32515,40.3674489486562,40.4063198672394,39.8329738181372,40.085634788928,33459.4614021296,0.0,1.0
2024-10-24,41.93,42.03,41.15,41.83,36513,40.7464404048425,40.8436177013005,39.98845749247,40.6492631083844,37573.5910864511,0.0,1.0
2024-10-25,42.17,42.39,41.81,42.29,38989,40.9796659163417,41.1934559685493,40.6298276490929,41.0962786720913,40121.5113211635,0.0,1.0
2024-10-28,43.13,43.21,42.5,42.52,39310,41.9125679623385,41.9903097995049,41.3003509946531,41.3197864539447,40451.8353903649,0.0,1.0
2024-10-29,42.96,43.17,42.73,42.84,27457,41.7473665583599,41.9514388809217,41.5238587765065,41.6307538026103,28254.5419565823,0.0,1.0
2024-10-30,42.66,43.655,42.58,43.01,23154,41.4558346689859,42.4227487687431,41.3780928318195,41.7959552065889,23826.5529541722,0.0,1.0
2024-10-31,41.36,42.35,41.09,42.13,50801,40.1925298150318,41.1545850499661,39.9301511145952,40.9407949977585,52276.6138302195,0.0,1.0
2024-11-01,42.52,42.57,41.76,41.76,40770,41.3197864539447,41.3683751021737,40.5812390008638,40.5812390008638,41954.2439294118,0.0,1.0
2024-11-04,42.54,43.1799,42.21,42.21,40489,41.3392219132363,41.9610594332711,41.0185368349249,41.0185368349249,41665.0817379925,0.0,1.0
2024-11-05,43.25,43.375,42.235,42.27,26594,42.0291807180882,42.1506523386607,41.0428311590394,41.0768432127997,27366.4744434333,0.0,1.0
2024-11-06,46.17,47.14,45.55,46.0,201618,44.866757774662,45.8093775503046,44.2642585366223,44.7015563706834,207474.386866817,0.0,1.0
2024-11-07,44.93,46.23,44.6626,46.23,51042,43.6617592985827,44.9250641525368,43.401907207854,44.9250641525368,52524.6141438566,0.0,1.0
2024-11-08,44.89,45.05,44.5671,45.02,37740,43.6228883799995,43.7783720543323,43.3091028897366,43.7492188653949,38836.2316874172,0.0,1.0
2024-11-11,46.14,46.4,44.96,45.25,37779,44.8376045857246,45.0902655565154,43.6909124875201,43.9727266472483,38876.3645182547,0.0,1.0
2024-11-12,45.74,47.0,45.61,46.09,55472,44.4488953998925,45.6733293352634,44.3225649144971,44.7890159374956,57083.292108225,0.0,1.0
2024-11-13,44.86,46.4063,44.74,46.22,40827,43.5937351910621,45.0963877261922,43.4771224353125,44.915346422891,42012.8996052512,0.0,1.0
2024-11-14,44.57,44.835,44.0,44.5445,41954,43.3119210313339,43.5694408669476,42.7580104415232,43.2871408207371,43172.6355117621,0.0,1.0
2024-11-15,44.5,45.08,44.2,44.84,44510,43.2438969238132,43.8075252432697,42.9523650344392,43.5742997317705,45802.8795020387,0.0,1.0
2024-11-18,44.3,44.615,44.09,44.42,28838,43.0495423308972,43.35565081474,42.8454700083354,43.1661550866468,29675.6557870095,0.0,1.0
2024-11-19,44.29,44.58,43.85,44.02,30461,43.0398246012514,43.3216387609796,42.6122444968362,42.7774459008148,31345.7989780185,0.0,1.0
2024-11-20,43.9,44.61,43.75,44.27,28367,42.6608331450652,43.3507919499171,42.5150672003782,43.0203891419598,29190.9746761252,0.0,1.0
2024-11-21,44.3,45.098,44.25,44.3,30154,43.0495423308972,43.8250171566321,43.0009536826682,43.0495423308972,31029.8815660408,0.0,1.0
2024-11-22,44.96,45.26,44.72,44.78,29364,43.6909124875201,43.9824443768941,43.4576869760209,43.5159933538957,30216.9344798442,0.0,1.0
2024-11-25,44.825,45.73,44.76,45.37,49455,43.5597231373018,44.4391776702467,43.4965578946041,44.0893394029979,50891.5166428515,0.0,1.0
2024-11-26,44.54,44.77,44.075,44.45,37691,43.2827678423964,43.5062756242499,42.8308934138667,43.1953082755842,38785.8083871342,0.0,1.0
2024-11-27,44.6,45.17,44.44,45.0,25026,43.3410742202713,43.8949848100819,43.1855905459384,43.7297834061033,25752.9288343747,0.0,1.0
2024-11-29,44.87,45.23,44.4,45.0,23425,43.6034529207079,43.9532911879567,43.1467196273552,43.7297834061033,24105.4246761459,0.0,1.0
2024-12-02,45.17,45.63,44.79,44.97,32174,43.8949848100819,44.3420003737887,43.5257110835415,43.7006302171659,33108.5563940371,0.0,1.0
2024-12-03,44.59,45.0,44.42,45.0,32619,43.6326061096453,44.0338029812522,43.4662561872717,44.0338029812522,33334.7315158073,0.31,1.0
2024-12-04,44.94,44.975,44.35,44.47,37833,43.9750912439439,44.0093397573738,43.3977591604119,43.5151826350286,38663.1379698194,0.0,1.0
2024-12-05,43.72,45.08,43.71,44.74,36800,42.7812859186744,44.1120852976633,42.771500629123,43.7793854529161,37607.4717122447,0.0,1.0
2024-12-06,43.99,43.9958,43.58,43.7,26494,43.0454887365619,43.0511642045017,42.6442918649549,42.7617153395716,27075.335748484,0.0,1.0
2024-12-09,44.13,44.695,44.03,44.05,34323,43.1824827902814,43.7353516499349,43.0846298947675,43.1042004738702,35076.1209668308,0.0,1.0
2024-12-10,44.65,45.32,43.65,44.31,40642,43.6913178469536,44.3469322468967,42.7127888918147,43.3586180022064,41533.7735143763,0.0,1.0
2024-12-11,44.49,45.0,44.19,44.81,42856,43.5347532141314,44.0338029812522,43.2411945275897,43.8478824797758,43796.3534701076,0.0,1.0
2024-12-12,44.08,44.63,43.9,44.45,26779,43.1335563425244,43.6717472678508,42.9574211305994,43.4956120559258,27366.5892658207,0.0,1.0
2024-12-13,43.84,44.22,43.55,44.01,46277,42.8987093932911,43.2705503962439,42.6149359963008,43.0650593156647,47292.4176203138,0.0,1.0
2024-12-16,43.78,44.205,43.17,43.77,29999,42.8399976559827,43.2558724619168,42.243094993348,42.8302123664313,30657.2430406421,0.0,1.0
2024-12-17,43.89,44.11,43.66,43.74,40433,42.947635841048,43.1629122111786,42.7225741813661,42.8008564977772,41320.1876016628,0.0,1.0
2024-12-18,42.02,44.22,41.58,44.18,75185,41.1177866949382,43.2705503962439,40.6872339546771,43.2314092380383,76834.7217577478,0.0,1.0
2024-12-19,42.26,44.2111,41.82,42.62,63340,41.3526336441715,43.2618414885431,40.9220809039104,41.7049040680216,64729.8168003691,0.0,1.0
2024-12-20,41.99,43.48,41.73,41.8,122304,41.088430826284,42.546438969441,40.8340132979479,40.9025103248076,124987.614681913,0.0,1.0
2024-12-23,41.46,42.26,41.24,41.86,36855,40.5698104800604,41.3526336441715,40.3545341099298,40.961222062116,37663.6785313799,0.0,1.0
2024-12-24,41.73,41.74,41.09,41.37,18215,40.8340132979479,40.8437985874993,40.207754766659,40.4817428740979,18614.676555395,0.0,1.0
2024-12-26,41.71,41.81,40.98,41.49,20476,40.8144427188451,40.912295614359,40.1001165815937,40.5991663487146,20925.2877929327,0.0,1.0
2024-12-27,41.03,41.88,40.69,41.4,22392,40.1490430293507,40.9807926412187,39.8163431846034,40.5110987427521,22883.328983168,0.0,1.0
2024-12-30,40.63,40.935,40.27,40.84,40164,39.7576314472951,40.0560827786124,39.4053610234451,39.9631225278743,41045.2851589836,0.0,1.0
2024-12-31,40.91,41.15,40.66,40.97,24164,40.031619554734,40.2664665039673,39.7869873159492,40.0903312920423,24694.2105014859,0.0,1.0
2025-01-02,40.11,41.4,39.88,41.28,32604,39.2487963906228,40.5110987427521,39.0237347309409,40.3936752681354,33319.402383316,0.0,1.0
2025-01-03,39.69,40.48,38.8401,40.31,48824,38.8378142294645,39.6108521040242,38.0061624704919,39.4445021816506,49895.3043173542,0.0,1.0
2025-01-06,40.34,40.34,39.27,39.77,74074,39.4738580503048,39.4738580503048,38.4268320683061,38.9160965458756,75699.3440112177,0.0,1.0
2025-01-07,41.28,41.4238,40.36,40.36,94893,40.3936752681354,40.5343877318844,39.4934286294076,39.4934286294076,96975.1579671205,0.0,1.0
2025-01-08,41.49,41.707,40.945,41.13,57165,40.5991663487146,40.8115071319797,40.0658680681638,40.2468959248645,58419.3239247409,0.0,1.0
2025-01-10,38.87,41.05,38.71,41.05,49739,38.0354204862505,40.1686136084534,37.8788558534283,40.1686136084534,50830.3813993299,0.0,1.0
2025-01-13,38.9,39.105,38.01,38.34,51558,38.0647763549047,38.2653747907082,37.1938855848311,37.5168001400269,52689.2941994542,0.0,1.0
2025-01-14,39.46,39.72,39.07,39.07,30661,38.6127525697825,38.8671700981186,38.2311262772783,38.2311262772783,31333.7687545961,0.0,1.0
2025-01-15,40.47,40.53,39.96,40.37,35950,39.6010668144728,39.6597785517812,39.102017047352,39.5032139189589,36738.8208710652,0.0,1.0
2025-01-16,40.26,40.735,39.7,40.47,47313,39.3955757338937,39.8603769875847,38.8475995190159,39.6010668144728,48351.1497043867,0.0,1.0
2025-01-17,40.03,41.115,39.92,40.48,44493,39.1705140742117,40.2322179905375,39.0628758891464,39.6108521040242,45469.2727960028,0.0,1.0
2025-01-21,40.47,40.93,39.922,40.35,34175,39.6010668144728,40.0511901338368,39.0648329470567,39.4836433398562,34924.873526249,0.0,1.0
2025-01-22,40.38,40.65,39.96,40.19,76092,39.5129992085103,39.7772020263979,39.102017047352,39.3270787070339,77761.6233023948,0.0,1.0
2025-01-23,41.46,42.56,40.74,40.74,71258,40.5698104800604,41.6461923307132,39.8652696323604,39.8652696323604,72821.5548714982,0.0,1.0
2025-01-24,41.1,41.41,40.79,41.09,26873,40.2175400562104,40.5208840323034,39.9141960801173,40.207754766659,27462.6518294335,0.0,1.0
2025-01-27,41.7,42.0264,41.2,41.2,51198,40.8046574292937,41.1240492802511,40.3153929517243,40.3153929517243,52321.3950196605,0.0,1.0
2025-01-28,41.42,41.69,41.04,41.52,42102,40.5306693218548,40.7948721397423,40.158828318902,40.6285222173687,43025.809076873,0.0,1.0
2025-01-29,41.57,41.73,41.115,41.16,41959,40.6774486651257,40.8340132979479,40.2322179905375,40.2762517935187,42879.6713471216,0.0,1.0
2025-01-30,41.95,42.385,41.66,42.01,33803,41.0492896680785,41.4749497635639,40.7655162710882,41.1080014053868,34544.7110404621,0.0,1.0
2025-01-31,41.19,41.96,41.06,41.84,53961,40.3056076621729,41.0590749576299,40.1783988980048,40.9416514830132,55145.021224577,0.0,1.0
2025-02-03,41.08,41.2,40.31,40.45,55724,40.1979694771076,40.3153929517243,39.4445021816506,39.5814962353701,56946.7052634001,0.0,1.0
2025-02-04,42.52,42.56,40.81,40.81,37862,41.6070511725077,41.6461923307132,39.9337666592201,39.9337666592201,38692.7742926361,0.0,1.0
2025-02-05,42.63,43.35,42.41,42.52,52502,41.714689357573,42.419230205273,41.4994129874424,41.6070511725077,53654.0076042464,0.0,1.0
2025-02-06,43.12,43.14,42.52,42.89,27047,42.194168545591,42.2137391246938,41.6070511725077,41.9691068859091,27640.4697663338,0.0,1.0
2025-02-07,43.05,43.26,42.3,42.97,44781,42.1256715187313,42.3311625993105,41.3917748023771,42.0473892023202,45763.5921398378,0.0,1.0
2025-02-10,43.34,43.6,42.85,43.08,59182,42.4094449157216,42.6638624440577,41.9299657277035,42.1550273873855,60480.5812737518,0.0,1.0
2025-02-11,44.62,44.66,42.97,43.07,63455,43.6619619782994,43.701103136505,42.0473892023202,42.1452420978341,64847.3401494698,0.0,1.0
2025-02-12,44.18,44.425,43.1901,44.05,65823,43.2314092380383,43.4711488320473,42.2627634253463,43.1042004738702,67267.2991987794,0.0,1.0
2025-02-13,44.94,44.99,44.06,44.49,38962,43.9750912439439,44.0240176917008,43.1139857634216,43.5347532141314,39816.9106753391,0.0,1.0
2025-02-14,44.59,45.445,44.125,45.23,42656,43.6326061096453,44.4692483662891,43.1775901455057,44.2588646409342,43591.9650368888,0.0,1.0
2025-02-18,45.08,45.08,44.28,44.59,29799,44.1120852976633,44.1120852976633,43.3292621335522,43.6326061096453,30452.8546074234,0.0,1.0
2025-02-19,44.87,44.93,44.43,44.69,32074,43.9065942170842,43.9653059543925,43.476041476823,43.7304590051592,32777.7730352863,0.0,1.0
2025-02-20,44.34,44.895,43.799,44.56,38056,43.3879738708605,43.9310574409626,42.8585897061304,43.6032502409911,38891.0310728583,0.0,1.0
2025-02-21,43.18,44.89,42.945,44.79,75419,42.2528802828994,43.926164796187,42.0229259784417,43.8283119006731,77073.8562246136,0.0,1.0
2025-02-24,43.21,43.6839,43.0,43.37,42345,42.2822361515535,42.7459610233939,42.0767450709744,42.4388007843758,43274.1410232338,0.0,1.0
2025-02-25,43.66,44.44,43.25,43.42,42477,42.7225741813661,43.4858267663744,42.3213773097591,42.4877272321327,43409.0373891581,0.0,1.0
2025-02-26,43.56,43.66,43.35,43.5,33590,42.6247212858522,42.7225741813661,42.419230205273,42.5660095485438,34327.0373590842,0.0,1.0
2025-02-27,43.64,43.88,43.35,43.39,43533,42.7030036022633,42.9378505514966,42.419230205273,42.4583713634785,44488.2083165529,0.0,1.0
2025-02-28,43.71,43.82,43.3,43.5,34390,42.771500629123,42.8791388141883,42.370303757516,42.5660095485438,35144.5910919591,0.0,1.0
2025-03-03,44.39,44.79,43.77,44.01,44871,43.4369003186175,43.8283119006731,42.8302123664313,43.0650593156647,45855.5669347862,0.0,1.0
2025-03-04,42.77,43.9,42.58,43.9,45002,42.1550273873855,43.2687795722755,41.9677593208995,43.2687795722755,45658.50526706,0.31,1.0
2025-03-05,42.84,43.445,42.65,42.99,52808,42.2240208855645,42.8203218341118,42.0367528190786,42.3718640959481,53578.3819861985,0.0,1.0
2025-03-06,43.38,43.425,41.86,42.61,41215,42.7562564429456,42.8006094060607,41.2581119110581,41.9973279629763,41816.2591569681,0.0,1.0
2025-03-07,43.42,43.66,42.1045,43.13,39376,42.7956812990479,43.0322304356617,41.4990963439834,42.5098510923062,39950.4311674093,0.0,1.0
2025-03-10,42.79,43.51,42.4,43.35,40438,42.1747398154366,42.884387225278,41.7903474684392,42.7266878008688,41027.9240031415,0.0,1.0
2025-03-11,42.41,43.14,42.295,43.14,40797,41.8002036824648,42.5197073063318,41.6868572211707,42.5197073063318,41392.1612235067,0.0,1.0
2025-03-12,42.69,42.835,42.14,42.66,30781,42.0761776751809,42.2190927785517,41.5340859037742,42.0466090331041,31230.0442341535,0.0,1.0
2025-03-13,42.68,43.26,42.09,42.83,39378,42.0663214611553,42.6379818746387,41.4848048336464,42.2141646715389,39952.4603441245,0.0,1.0
2025-03-14,43.16,43.81,42.71,43.07,22685,42.5394197343829,43.1800736460453,42.095890103232,42.4507138081527,23015.9368913217,0.0,1.0
2025-03-17,43.34,43.41,42.6701,43.02,24083,42.7168315868433,42.7858250850223,42.05656380927,42.4014327380249,24434.331415195,0.0,1.0
2025-03-18,43.42,43.44,43.01,43.3,26818,42.7956812990479,42.815393727099,42.3915765239993,42.677406730741,27209.2305731304,0.0,1.0
2025-03-19,43.98,44.12,42.6701,43.48,25297,43.3476292844801,43.4856162808381,42.05656380927,42.8548185832013,25666.0416812768,0.0,1.0
2025-03-20,43.7,44.16,43.34,43.84,24261,43.071655291764,43.5250411369404,42.7168315868433,43.209642288122,24614.9281428413,0.0,1.0
2025-03-21,42.86,43.3,42.66,43.26,104926,42.2437333136157,42.677406730741,42.0466090331041,42.6379818746387,106456.698005678,0.0,1.0
2025-03-24,43.04,43.54,43.03,43.35,25589,42.421145166076,42.9139558673548,42.4112889520504,42.7266878008688,25962.3014816852,0.0,1.0
2025-03-25,42.8,43.035,42.72,42.84,24102,42.1845960294622,42.4162170590632,42.1057463172576,42.2240208855645,24453.6085939887,0.0,1.0
2025-03-26,43.13,43.27,42.885,42.95,19309,42.5098510923062,42.6478380886643,42.2683738486796,42.3324392398458,19590.6865961882,0.0,1.0
2025-03-27,43.57,43.6875,42.87,43.27,22448,42.9435245094315,43.059335024232,42.2535895276412,42.6478380886643,22775.4794505792,0.0,1.0
2025-03-28,42.48,43.58,42.31,43.58,41838,41.8691971806438,42.9533807234571,41.701641542209,42.9533807234571,42448.34770373,0.0,1.0
2025-03-31,43.25,43.37,42.16,42.16,71743,42.6281256606131,42.74640022892,41.5537983318254,41.5537983318254,72789.6125366581,0.0,1.0
2025-04-01,43.35,43.617,42.67,43.02,33896,42.7266878008688,42.9898487153517,42.0564652471297,42.4014327380249,34390.4869679629,0.0,1.0
2025-04-02,43.44,43.54,42.81,42.81,33662,42.815393727099,42.9139558673548,42.1944522434878,42.1944522434878,34153.0732922931,0.0,1.0
2025-04-03,40.895,41.68,40.38,41.66,47744,40.3069872575901,41.0807000585978,39.799392235273,41.0609876305466,48440.5065434984,0.0,1.0
2025-04-04,40.91,41.3849,39.0,39.32,73063,40.3217715786285,40.7898431827031,38.4392346997436,38.754633548562,74128.8691686415,0.0,1.0
2025-04-07,40.04,42.01,39.0396,39.58,54274,39.4642809584034,41.4059551214418,38.4782653072849,39.010895113227,55065.7685183862,0.0,1.0
2025-04-08,39.19,41.81,38.84,41.81,49343,38.6265027662295,41.2088308409303,38.2815352753344,41.2088308409303,50062.833327242,0.0,1.0
2025-04-09,41.03,41.86,38.305,38.94,73990,40.4400461469354,41.2581119110581,37.7542278249661,38.3800974155901,75069.3925761026,0.0,1.0
2025-04-10,39.21,40.27,38.526,40.27,38202,38.6462151942807,39.6909738809917,37.9720501549313,39.6909738809917,38759.3044356301,0.0,1.0
2025-04-11,39.29,39.4711,38.23,38.89,21790,38.7250649064853,38.9035609424885,37.6803062197743,38.3308163454623,22107.8803113026,0.0,1.0
2025-04-14,39.55,39.79,38.76,39.74,35019,38.9813264711502,39.217875607764,38.2026855631298,39.1685945376362,35529.8696935064,0.0,1.0
2025-04-15,39.94,39.9987,39.37,39.37,25020,39.3657188181477,39.4235747944778,38.8039146186899,38.8039146186899,25385.0007062318,0.0,1.0
2025-04-16,39.68,39.92,39.2084,39.73,24729,39.1094572534827,39.3460063900965,38.6446382000366,39.1587383236106,25089.7554941809,0.0,1.0
2025-04-17,39.48,40.32,38.3001,39.91,37392,38.9123329729712,39.7402549511195,37.7493982800936,39.3361501760709,37937.4878660039,0.0,1.0
2025-04-21,39.44,39.84678,38.67,38.96,51438,38.8729081168689,39.2738391910013,38.1139796368996,38.3998098436413,52188.3959363369,0.0,1.0
2025-04-22,40.43,40.97,39.6369,39.91,79704,39.8486733054009,40.3809088627819,39.0669769710325,39.3361501760709,80866.7504512188,0.0,1.0
2025-04-23,40.65,41.73,40.06,41.15,69918,40.0655100139635,41.1299811287256,39.4839933864546,40.5583207152423,70937.9887841053,0.0,1.0
2025-04-24,41.06,41.4,40.56,40.84,47226,40.4696147890121,40.8047260658817,39.9768040877333,40.2527780804495,47914.9497742806,0.0,1.0
2025-04-25,40.57,40.8856,40.35,40.57,100014,39.9866603017589,40.2977224164061,39.7698235931963,39.9866603017589,101473.039993328,0.0,1.0
2025-04-28,41.07,41.07,40.41,40.68,123602,40.4794710030377,40.4794710030377,39.8289608773497,40.0950786560402,125405.150171529,0.0,1.0
2025-04-29,41.19,41.54,40.48,40.84,51141,40.5977455713446,40.9427130622397,39.8979543755287,40.2527780804495,51887.0631941406,0.0,1.0
2025-04-30,40.74,41.32,40.16,40.87,125550,40.1542159401937,40.7258763536771,39.5825555267103,40.2823467225262,127381.568292062,0.0,1.0
2025-05-01,41.3,41.73,40.64,40.91,47931,40.7061639256259,41.1299811287256,40.0556537999379,40.3217715786285,48630.2345663627,0.0,1.0
2025-05-02,41.6,41.81,41.1147,41.46,87367,41.0018503463932,41.2088308409303,40.523528279732,40.8638633500351,88641.5410352258,0.0,1.0
2025-05-05,41.43,42.06,41.24,41.24,44736,40.8342947079584,41.4552361915696,40.6470266414725,40.6470266414725,45388.6247639482,0.0,1.0
2025-05-06,41.33,41.73,41.04,41.25,44193,40.7357325677026,41.1299811287256,40.449902360961,40.656882855498,44837.7032857914,0.0,1.0
2025-05-07,41.69,42.115,41.43,41.51,55769,41.0905562726233,41.5094453687103,40.8342947079584,40.913144420163,56582.5781129433,0.0,1.0
2025-05-08,42.67,42.785,41.7,41.72,59446,42.0564652471297,42.1698117084238,41.1004124866489,41.1201249147001,60313.2195037032,0.0,1.0
2025-05-09,42.27,42.675,41.92,42.51,39780,41.6622166861067,42.0613933541425,41.3172491952116,41.8987658227205,40360.3248638649,0.0,1.0
2025-05-12,42.86,43.94,42.78,43.51,52775,42.2437333136157,43.3082044283778,42.1648836014111,42.884387225278,53544.9005703989,0.0,1.0
2025-05-13,43.48,43.83,42.94,43.2,38366,42.8548185832013,43.1997860740965,42.3225830258203,42.5788445904852,38925.6969262705,0.0,1.0
2025-05-14,42.92,43.32,42.87,43.21,52937,42.3028705977691,42.6971191587921,42.2535895276412,42.5887008045108,53709.2638843242,0.0,1.0
2025-05-15,43.24,43.535,42.88,42.88,28428,42.6182694465875,42.909027760342,42.2634457416668,42.2634457416668,28842.7178288072,0.0,1.0
2025-05-16,42.77,43.1,42.64,43.09,54341,42.1550273873855,42.4802824502295,42.026896605053,42.4704262362039,55133.7459383429,0.0,1.0
2025-05-19,42.91,43.42,42.13,42.44,33268,42.2930143837435,42.7956812990479,41.5242296897487,41.8297723245415,33753.3254794132,0.0,1.0
2025-05-20,42.92,43.0258,42.5001,42.73,37077,42.3028705977691,42.4071493421597,41.8890081708352,42.1156025312832,37617.8925333715,0.0,1.0
2025-05-21,42.67,43.03,42.35,42.53,63578,42.0564652471297,42.4112889520504,41.7410663983113,41.9184782507717,64505.4985971545,0.0,1.0
2025-05-22,42.51,43.04,42.26,42.36,58388,41.8987658227205,42.421145166076,41.6523604720811,41.7509226123369,59239.7850214013,0.0,1.0
2025-05-23,42.48,42.64,42.0,42.0,40694,41.8691971806438,42.026896605053,41.3960989074162,41.3960989074162,41287.6586226777,0.0,1.0
2025-05-27,43.34,43.6099,41.9621,42.81,48740,42.7168315868433,42.9828508033936,41.3587438562593,42.1944522434878,49451.0365476313,0.0,1.0
2025-05-28,42.79,43.2,42.74,43.14,40150,42.1747398154366,42.5788445904852,42.1254587453088,42.5197073063318,40735.7225561633,0.0,1.0
2025-05-29,42.79,43.08,42.565,42.86,25507,42.1747398154366,42.4605700221783,41.9529749998612,42.2437333136157,25879.1052363651,0.0,1.0
2025-05-30,42.3,42.82,42.195,42.51,67223,41.6917853281834,42.2043084575134,41.5882950809149,41.8987658227205,68203.6731604724,0.0,1.0
2025-06-02,42.12,42.63,41.715,42.52,43671,41.5143734757231,42.0170403910274,41.1151968076873,41.9086220367461,44308.0881631434,0.0,1.0
2025-06-03,42.275,43.09,41.78,41.78,36385,41.9726874279123,42.7818592848904,41.4812272202999,41.4812272202999,36647.0666821562,0.31,1.0
2025-06-04,41.805,42.6,41.72,42.47,45185,41.5060484429066,42.2953633217993,41.4216562860438,42.1662929642445,45510.4495817844,0.0,1.0
2025-06-05,41.78,42.0099,41.55,41.76,45622,41.4812272202999,41.709483183391,41.2528719723183,41.4613702422145,45950.5971189591,0.0,1.0
2025-06-06,42.44,42.44,41.76,42.25,36004,42.1365074971165,42.1365074971165,41.4613702422145,41.9478662053056,36263.3224907063,0.0,1.0
2025-06-09,42.64,42.6655,42.03,42.39,36068,42.33507727797,42.3603949250288,41.7294394463668,42.0868650519031,36327.7834572491,0.0,1.0
2025-06-10,43.07,43.12,42.64,42.89,41122,42.7620023068051,42.8116447520184,42.33507727797,42.5832895040369,41418.1854089219,0.0,1.0
2025-06-11,42.68,43.36,42.525,43.16,40410,42.3747912341407,43.0499284890427,42.2208996539792,42.8513587081891,40701.0571561338,0.0,1.0
2025-06-12,42.75,43.07,42.205,42.74,46287,42.4442906574394,42.7620023068051,41.9031880046136,42.4343621683968,46620.3868494424,0.0,1.0
2025-06-13,41.35,42.515,41.23,42.25,51629,41.0543021914648,42.2109711649366,40.9351603229527,41.9478662053056,52000.8631505576,0.0,1.0
2025-06-16,41.36,41.775,41.065,41.43,32773,41.0642306805075,41.4762629757785,40.7713402537485,41.1337301038062,33009.0508828996,0.0,1.0
2025-06-17,41.34,41.63,40.98,40.98,39671,41.0443737024221,41.3322998846597,40.6869480968858,40.6869480968858,39956.7344330855,0.0,1.0
2025-06-18,41.68,42.02,41.16,41.16,31850,41.3819423298731,41.7195109573241,40.865660899654,40.865660899654,32079.4028810409,0.0,1.0
2025-06-20,41.36,41.9947,41.31,41.88,70563,41.0642306805075,41.6943918800461,41.0145882352941,41.5805121107266,71071.2372211896,0.0,1.0
2025-06-23,42.42,42.57,41.22,41.22,34424,42.1166505190311,42.2655778546713,40.92523183391,40.92523183391,34671.9423791822,0.0,1.0
2025-06-24,42.68,42.98,42.22,42.51,31008,42.3747912341407,42.672645905421,41.9180807381776,42.2060069204152,31231.3382899628,0.0,1.0
2025-06-25,42.47,42.99,42.055,42.55,27233,42.1662929642445,42.6825743944637,41.7542606689735,42.2457208765859,27429.1484665428,0.0,1.0
2025-06-26,42.84,43.0,42.335,42.335,25047,42.5336470588235,42.6925028835063,42.0322583621684,42.0322583621684,25227.4035780669,0.0,1.0
2025-06-27,44.2,44.59,42.8201,42.99,313262,43.8839215686274,44.2711326412918,42.5138893656286,42.6825743944637,315518.301579926,0.0,1.0
2025-06-30,43.45,44.24,43.31,44.01,67338,43.1392848904268,43.9236355247982,43.0002860438293,43.6952802768166,67823.0088289962,0.0,1.0
2025-07-01,45.32,45.47,43.44,43.44,64198,44.9959123414071,45.1448396770473,43.1293564013841,43.1293564013841,64660.3926579926,0.0,1.0
2025-07-02,45.67,46.0,45.06,45.17,54521,45.3434094579008,45.6710495963091,44.7377716262976,44.846985005767,54913.6930762082,0.0,1.0
2025-07-03,46.2,46.51,44.71,45.99,118639,45.8696193771626,46.1774025374856,44.3902745098039,45.6611211072664,119493.509526022,0.0,1.0
2025-07-07,45.51,47.0,45.37,46.05,40442,45.184553633218,46.6638985005767,45.0455547866205,45.7206920415225,40733.2876394052,0.0,1.0
2025-07-08,45.36,45.885,45.19,45.45,62792,45.0356262975778,45.5568719723183,44.8668419838524,45.1249826989619,63244.2657992566,0.0,1.0
2025-07-09,45.01,45.38,44.76,45.29,53503,44.6881291810842,45.0554832756632,44.4399169550173,44.9661268742791,53888.3608271375,0.0,1.0
2025-07-10,44.88,45.19,44.7,44.82,46907,44.5590588235294,44.8668419838524,44.3803460207612,44.4994878892734,47244.8524628253,0.0,1.0
2025-07-11,44.03,44.7,43.85,44.7,44369,43.715137254902,44.3803460207612,43.5364244521338,44.3803460207612,44688.5722583643,0.0,1.0
2025-07-14,44.18,44.19,43.16,43.77,35603,43.8640645905421,43.8739930795848,42.8513587081891,43.4569965397924,35859.4342472119,0.0,1.0
2025-07-15,44.17,44.565,44.0,44.0,93082,43.8541361014994,44.2463114186851,43.6853517877739,43.6853517877739,93752.4326208179,0.0,1.0
2025-07-16,44.61,44.71,43.65,44.49,67339,44.2909896193772,44.3902745098039,43.3378546712803,44.171847750865,67824.0160315985,0.0,1.0
2025-07-17,44.79,45.27,43.27,43.62,64181,44.4697024221453,44.9462698961938,42.9605720876586,43.3080692041522,64643.2702137547,0.0,1.0
2025-07-18,43.01,44.98,42.31,44.98,81621,42.702431372549,44.6583437139562,42.0074371395617,44.6583437139562,82208.8835966543,0.0,1.0
2025-07-21,43.34,43.81,43.01,43.01,50026,43.0300715109573,43.4967104959631,42.702431372549,42.702431372549,50386.3173791822,0.0,1.0
2025-07-22,43.1,43.9437,43.1,43.65,54738,42.7917877739331,43.6294543944637,42.7917877739331,43.3378546712803,55132.2560408922,0.0,1.0
2025-07-23,43.6,43.69,43.06,43.49,41379,43.2882122260669,43.377568627451,42.7520738177624,43.1789988465975,41677.0364776952,0.0,1.0
2025-07-24,41.95,43.45,41.85,43.32,140440,41.6500115340254,43.1392848904268,41.5507266435986,43.010214532872,141451.533457249,0.0,1.0
2025-07-25,41.9,42.45,41.78,42.13,56800,41.600369088812,42.1464359861592,41.4812272202999,41.8287243367935,57209.1078066914,0.0,1.0
2025-07-28,41.94,42.27,41.135,41.75,75425,41.6400830449827,41.967723183391,40.8408396770473,41.4514417531718,75968.2562732342,0.0,1.0
2025-07-29,41.25,42.34,41.18,42.32,63842,40.9550173010381,42.0372226066897,40.8855178777393,42.0173656286044,64301.8285315985,0.0,1.0
2025-07-30,40.35,41.715,40.23,41.39,57532,40.0614532871972,41.4166920415225,39.9423114186851,41.0940161476355,57946.3801115242,0.0,1.0
2025-07-31,40.01,40.9775,39.56,39.96,95410,39.7238846597462,40.6844659746251,39.2771026528258,39.6742422145329,96097.2002788105,0.0,1.0
2025-08-01,39.63,39.7779,38.89,39.63,69635,39.3466020761246,39.4934444290657,38.6118938869665,39.3466020761246,70136.5532063196,0.0,1.0
2025-08-04,40.95,41.11,39.79,39.87,66127,40.6571626297578,40.8160184544406,39.5054579008074,39.5848858131488,66603.2864776951,0.0,1.0
2025-08-05,41.285,41.34,40.5125,41.27,54196,40.9897670126874,41.0443737024221,40.2227912341407,40.9748742791234,54586.3522304833,0.0,1.0
2025-08-06,41.83,41.94,41.095,41.31,56037,41.5308696655133,41.6400830449827,40.8011257208766,41.0145882352941,56440.6122211895,0.0,1.0
2025-08-07,41.28,42.74,40.5,42.23,66355,40.9848027681661,42.4343621683968,40.2103806228374,41.9280092272203,66832.9286710037,0.0,1.0
2025-08-08,41.24,42.1,40.945,41.28,66349,40.9450888119954,41.7989388696655,40.6521983852364,40.9848027681661,66826.8854553903,0.0,1.0
2025-08-11,42.06,42.07,41.15,41.49,49954,41.7592249134948,41.7691534025375,40.8557324106113,41.1933010380623,50313.7987918216,0.0,1.0
2025-08-12,42.41,43.235,42.32,42.35,47126,42.1067220299885,42.9258223760092,42.0173656286044,42.0471510957324,47465.4298327137,0.0,1.0
2025-08-13,42.77,43.34,42.45,42.72,35775,42.4641476355248,43.0300715109573,42.1464359861592,42.4145051903114,36032.6730947955,0.0,1.0
2025-08-14,42.175,42.6,41.73,42.2,88673,41.8734025374856,42.2953633217993,41.4315847750865,41.8982237600923,89311.6763475836,0.0,1.0
2025-08-15,42.66,42.689,41.54,42.44,189177,42.3549342560554,42.3837268742791,41.2429434832757,42.1365074971165,190539.566682156,0.0,1.0
2025-08-18,42.08,42.815,42.06,42.43,48012,41.7790818915802,42.5088258362168,41.7592249134948,42.1265790080738,48357.8113382899,0.0,1.0
2025-08-19,42.435,42.615,42.055,42.23,45722,42.1315432525952,42.3102560553633,41.7542606689735,41.9280092272203,46051.3173791821,0.0,1.0
2025-08-20,42.38,42.74,42.21,42.59,40669,42.0769365628604,42.4343621683968,41.9081522491349,42.2854348327566,40961.9226301116,0.0,1.0
2025-08-21,41.92,42.675,41.52,42.27,130604,41.6202260668973,42.3698269896194,41.2230865051903,41.967723183391,131544.68866171,0.0,1.0
2025-08-22,43.45,43.47,41.975,42.15,82591,43.1392848904268,43.1591418685121,41.6748327566321,41.8485813148789,83185.8701208178,0.0,1.0
2025-08-25,43.23,43.51,42.655,43.14,36296,42.9208581314879,43.1988558246828,42.349970011534,42.8315017301038,36557.4256505576,0.0,1.0
2025-08-26,43.43,43.68,43.0622,43.107,35684,43.1194279123414,43.3676401384083,42.7542580853518,42.798737716263,35941.0176579926,0.0,1.0
2025-08-27,42.96,43.55,42.8125,43.28,47265,42.6527889273356,43.2385697808535,42.5063437139562,42.9705005767013,47605.4309944238,0.0,1.0
2025-08-28,42.97,43.6599,42.865,43.23,32944,42.6627174163783,43.3476838754325,42.5584682814302,42.9208581314879,33181.2825278811,0.0,1.0
2025-08-29,43.12,43.375,42.83,43.05,34094,42.8116447520184,43.0648212226067,42.5237185697808,42.7421453287197,34339.5655204461,0.0,1.0
2025-09-02,43.22,43.275,42.2,42.75,48946,42.9109296424452,42.9655363321799,41.8982237600923,42.4442906574394,49298.5385687732,0.0,1.0
2025-09-03,42.97,43.275,42.445,43.04,49014,42.6627174163783,42.9655363321799,42.1414717416378,42.732216839677,49367.0283457249,0.0,1.0
2025-09-04,43.74,43.74,42.71,43.01,42937,43.4272110726644,43.4272110726644,42.4045767012687,42.702431372549,43246.2581319702,0.0,1.0
2025-09-05,43.04,44.06,42.3428,43.57,39797,43.04,44.06,42.3428,43.57,39797,0.31,1.0
2025-09-08,43.05,43.4,42.74,43.38,30584,43.05,43.4,42.74,43.38,30584,0.0,1.0
2025-09-09,42.63,43.01,42.4801,42.85,39337,42.63,43.01,42.4801,42.85,39337,0.0,1.0
2025-09-10,42.54,42.85,42.205,42.57,38138,42.54,42.85,42.205,42.57,38138,0.0,1.0
2025-09-11,43.52,43.525,42.28,42.685,40399,43.52,43.525,42.28,42.685,40399,0.0,1.0
2025-09-12,42.76,43.71,42.645,43.54,28327,42.76,43.71,42.645,43.54,28327,0.0,1.0
2025-09-15,42.58,42.85,42.31,42.85,34235,42.58,42.85,42.31,42.85,34235,0.0,1.0
2025-09-16,42.0,42.7875,41.86,42.58,45348,42.0,42.7875,41.86,42.58,45348,0.0,1.0
2025-09-17,42.1,42.79,41.7935,42.0,74521,42.1,42.79,41.7935,42.0,74521,0.0,1.0
2025-09-18,42.71,42.74,41.63,42.04,118934,42.71,42.74,41.63,42.04,118934,0.0,1.0
2025-09-19,41.49,42.81,41.39,42.81,109642,41.49,42.81,41.39,42.81,109642,0.0,1.0
2025-09-22,41.53,42.0,41.23,41.33,55261,41.53,42.0,41.23,41.33,55261,0.0,1.0
2025-09-23,41.28,42.11,40.9013,40.9013,40409,41.28,42.11,40.9013,40.9013,40409,0.0,1.0
2025-09-24,40.76,41.515,40.545,41.18,34055,40.76,41.515,40.545,41.18,34055,0.0,1.0
2025-09-25,40.52,41.14,40.355,40.6,36284,40.52,41.14,40.355,40.6,36284,0.0,1.0
2025-09-26,40.39,40.85,40.29,40.49,37463,40.39,40.85,40.29,40.49,37463,0.0,1.0
2025-09-29,39.69,40.42,39.575,40.42,42200,39.69,40.42,39.575,40.42,42200,0.0,1.0
2025-09-30,39.33,39.95,39.0501,39.48,45175,39.33,39.95,39.0501,39.48,45175,0.0,1.0
2025-10-01,39.16,39.395,38.69,39.13,54381,39.16,39.395,38.69,39.13,54381,0.0,1.0
2025-10-02,39.2,39.29,38.505,39.12,48735,39.2,39.29,38.505,39.12,48735,0.0,1.0
2025-10-03,39.49,39.865,39.27,39.27,43192,39.49,39.865,39.27,39.27,43192,0.0,1.0
2025-10-06,39.15,39.8,39.08,39.51,68490,39.15,39.8,39.08,39.51,68490,0.0,1.0
2025-10-07,38.7,39.55,38.62,39.16,63881,38.7,39.55,38.62,39.16,63881,0.0,1.0
2025-10-08,38.59,38.9025,38.53,38.7,40887,38.59,38.9025,38.53,38.7,40887,0.0,1.0
2025-10-09,37.75,39.9099,37.7,38.45,66124,37.75,39.9099,37.7,38.45,66124,0.0,1.0
2025-10-10,37.02,38.1699,36.925,37.75,58616,37.02,38.1699,36.925,37.75,58616,0.0,1.0
2025-10-13,36.87,37.51,36.58,37.4,76203,36.87,37.51,36.58,37.4,76203,0.0,1.0
2025-10-14,37.0,37.45,36.4122,36.5,274180,37.0,37.45,36.4122,36.5,274180,0.0,1.0
2025-10-15,36.96,37.52,36.52,37.1,150989,36.96,37.52,36.52,37.1,150989,0.0,1.0
2025-10-16,36.78,37.46,36.0745,36.93,134458,36.78,37.46,36.0745,36.93,134458,0.0,1.0
2025-10-17,37.19,37.9,36.5876,36.81,63526,37.19,37.9,36.5876,36.81,63526,0.0,1.0
2025-10-20,37.88,37.89,37.265,37.31,239787,37.88,37.89,37.265,37.31,239787,0.0,1.0
2025-10-21,38.1,38.17,37.59,37.93,76593,38.1,38.17,37.59,37.93,76593,0.0,1.0
2025-10-22,38.04,38.52,37.81,38.17,62547,38.04,38.52,37.81,38.17,62547,0.0,1.0
2025-10-23,39.43,39.43,38.2,38.62,95500,39.43,39.43,38.2,38.62,95500,0.0,1.0
2025-10-24,39.05,39.92,38.72,39.56,81658,39.05,39.92,38.72,39.56,81658,0.0,1.0
2025-10-27,39.78,40.13,38.965,39.15,65317,39.78,40.13,38.965,39.15,65317,0.0,1.0
2025-10-28,39.95,40.0,39.02,39.74,55975,39.95,40.0,39.02,39.74,55975,0.0,1.0
2025-10-29,39.2,39.995,39.125,39.89,213197,39.2,39.995,39.125,39.89,213197,0.0,1.0
2025-10-30,39.5,39.845,38.855,39.13,94984,39.5,39.845,38.855,39.13,94984,0.0,1.0
2025-10-31,39.53,40.07,38.425,39.23,287618,39.53,40.07,38.425,39.23,287618,0.0,1.0
2025-11-03,39.25,39.61,38.82,39.44,98917,39.25,39.61,38.82,39.44,98917,0.0,1.0
2025-11-04,39.15,39.52,38.61,39.16,81915,39.15,39.52,38.61,39.16,81915,0.0,1.0
2025-11-05,40.42,40.44,39.25,39.29,67190,40.42,40.44,39.25,39.29,67190,0.0,1.0
2025-11-06,39.75,40.35,39.56,40.26,102064,39.75,40.35,39.56,40.26,102064,0.0,1.0
2025-11-07,39.55,39.99,39.055,39.75,61600,39.55,39.99,39.055,39.75,61600,0.0,1.0
2025-11-10,41.14,41.16,40.01,40.2,90942,41.14,41.16,40.01,40.2,90942,0.0,1.0
2025-11-11,41.75,41.87,40.63,41.08,89746,41.75,41.87,40.63,41.08,89746,0.0,1.0
2025-11-12,41.77,42.07,41.33,41.71,77720,41.77,42.07,41.33,41.71,77720,0.0,1.0
2025-11-13,41.65,41.81,41.19,41.71,102496,41.65,41.81,41.19,41.71,102496,0.0,1.0
2025-11-14,41.29,41.665,40.26,41.57,81735,41.29,41.665,40.26,41.57,81735,0.0,1.0
2025-11-17,40.9,41.48,40.705,41.05,118080,40.9,41.48,40.705,41.05,118080,0.0,1.0
2025-11-18,40.44,41.0,40.285,40.68,99561,40.44,41.0,40.285,40.68,99561,0.0,1.0
2025-11-19,40.04,40.44,39.87,40.44,80218,40.04,40.44,39.87,40.44,80218,0.0,1.0
2025-11-20,40.135,40.775,39.825,40.58,72148,40.135,40.775,39.825,40.58,72148,0.0,1.0
2025-11-21,41.6,41.6,40.115,40.24,100651,41.6,41.6,40.115,40.24,100651,0.0,1.0
2025-11-24,41.33,41.79,40.5,41.46,368343,41.33,41.79,40.5,41.46,368343,0.0,1.0
2025-11-25,42.0,42.23,40.5,41.57,120073,42.0,42.23,40.5,41.57,120073,0.0,1.0
2025-11-26,41.98,42.475,41.38,41.97,90585,41.98,42.475,41.38,41.97,90585,0.0,1.0