date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-02-12,58.5,58.5,58.5,58.5,64,6.92959512942148,6.92959512942148,6.92959512942148,6.92959512942148,540.291305635423,0.0,1.0
1997-02-13,57.5,58.5,57.5,58.5,1387,6.81114051182453,6.92959512942148,6.81114051182453,6.92959512942148,11709.1256393177,0.0,1.0
1997-02-14,58.5,58.5,58.5,58.5,64,6.92959512942148,6.92959512942148,6.92959512942148,6.92959512942148,540.291305635423,0.0,1.0
1997-02-18,58.0,58.5,58.0,58.5,1600,6.870367820623,6.92959512942148,6.870367820623,6.92959512942148,13507.2826408856,0.0,1.0
1997-02-19,57.0,58.0,57.0,57.5,2581,6.75191320302606,6.870367820623,6.75191320302606,6.81114051182453,21788.9353100785,0.0,1.0
1997-02-20,58.5,58.5,58.25,58.25,1493,6.92959512942148,6.92959512942148,6.89998147502224,6.89998147502224,12603.9831142764,0.0,1.0
1997-02-21,59.0,59.0,57.5,58.5,4181,6.98882243821995,6.98882243821995,6.81114051182453,6.92959512942148,35296.2179509642,0.0,1.0
1997-02-24,63.5,63.5,60.0,60.0,9877,7.52186821740622,7.52186821740622,7.1072770558169,7.1072770558169,83382.1441525168,0.0,1.0
1997-02-25,62.5,63.75,62.13,63.5,9664,7.40341359980927,7.55148187180546,7.3595853912984,7.52186821740622,81583.9871509489,0.0,1.0
1997-02-26,61.75,64.0,61.75,63.63,6187,7.31457263661156,7.58109552620469,7.31457263661156,7.53726731769382,52230.9735619744,0.0,1.0
1997-02-27,60.0,63.0,60.0,63.0,8277,7.1072770558169,7.46264090860775,7.1072770558169,7.46264090860775,69874.8615116312,0.0,1.0
1997-02-28,62.0,62.0,62.0,62.0,171,7.3441862910108,7.3441862910108,7.3441862910108,7.3441862910108,1443.59083224465,0.0,1.0
1997-03-03,61.13,62.0,61.13,62.0,3669,7.24113077370145,7.3441862910108,7.24113077370145,7.3441862910108,30973.8875058808,0.0,1.0
1997-03-04,61.0,62.0,60.0,60.0,2389,7.22573167341385,7.3441862910108,7.1072770558169,7.1072770558169,20168.0613931723,0.0,1.0
1997-03-05,62.0,62.0,62.0,62.0,171,7.3441862910108,7.3441862910108,7.3441862910108,7.3441862910108,1443.59083224465,0.0,1.0
1997-03-06,61.5,62.0,61.5,62.0,469,7.28495898221232,7.3441862910108,7.28495898221232,7.3441862910108,3959.32222410959,0.0,1.0
1997-03-07,61.25,62.0,61.0,61.0,683,7.25534532781309,7.3441862910108,7.22573167341385,7.22573167341385,5765.92127732803,0.0,1.0
1997-03-10,61.25,62.0,61.0,61.0,3093,7.25534532781309,7.3441862910108,7.22573167341385,7.22573167341385,26111.2657551619,0.0,1.0
1997-03-11,62.0,62.0,61.0,62.0,3200,7.3441862910108,7.3441862910108,7.22573167341385,7.3441862910108,27014.5652817711,0.0,1.0
1997-03-12,62.0,62.0,60.5,62.0,1280,7.37972267628988,7.37972267628988,7.20118099863771,7.37972267628988,10753.7916370453,0.3,1.0
1997-03-13,62.0,62.0,62.0,62.0,0,7.37972267628988,7.37972267628988,7.37972267628988,7.37972267628988,0,0.0,1.0
1997-03-14,62.0,62.0,62.0,62.0,171,7.37972267628988,7.37972267628988,7.37972267628988,7.37972267628988,1436.63935151153,0.0,1.0
1997-03-17,62.0,62.0,61.0,62.0,4075,7.37972267628988,7.37972267628988,7.26069489118843,7.37972267628988,34235.7038444998,0.0,1.0
1997-03-18,61.5,62.0,61.0,61.0,1195,7.32020878373916,7.37972267628988,7.26069489118843,7.26069489118843,10039.6726611478,0.0,1.0
1997-03-19,62.0,62.0,60.5,60.5,384,7.37972267628988,7.37972267628988,7.20118099863771,7.20118099863771,3226.1374911136,0.0,1.0
1997-03-20,61.0,61.0,61.0,61.0,64,7.26069489118843,7.26069489118843,7.26069489118843,7.26069489118843,537.689581852267,0.0,1.0
1997-03-21,61.0,61.0,61.0,61.0,1984,7.26069489118843,7.26069489118843,7.26069489118843,7.26069489118843,16668.3770374203,0.0,1.0
1997-03-24,61.0,61.0,61.0,61.0,0,7.26069489118843,7.26069489118843,7.26069489118843,7.26069489118843,0,0.0,1.0
1997-03-25,61.0,61.0,61.0,61.0,0,7.26069489118843,7.26069489118843,7.26069489118843,7.26069489118843,0,0.0,1.0
1997-03-26,61.0,61.0,61.0,61.0,0,7.26069489118843,7.26069489118843,7.26069489118843,7.26069489118843,0,0.0,1.0
1997-03-27,60.5,60.5,59.5,60.5,2176,7.20118099863771,7.20118099863771,7.08215321353626,7.20118099863771,18281.4457829771,0.0,1.0
1997-03-31,60.5,60.5,60.5,60.5,0,7.20118099863771,7.20118099863771,7.20118099863771,7.20118099863771,0,0.0,1.0
1997-04-01,60.5,60.5,60.5,60.5,469,7.20118099863771,7.20118099863771,7.20118099863771,7.20118099863771,3940.25646701114,0.0,1.0
1997-04-02,30.0,30.5,29.0,30.5,576,7.14166710608698,7.26069489118843,6.90361153588408,7.26069489118843,2419.6031183352,0.0,2.0
1997-04-03,30.25,30.5,30.0,30.5,2389,7.20118099863771,7.26069489118843,7.14166710608698,7.26069489118843,10035.4719612896,0.0,1.0
1997-04-04,30.25,30.25,30.25,30.25,0,7.20118099863771,7.20118099863771,7.20118099863771,7.20118099863771,0,0.0,1.0
1997-04-07,30.5,30.5,30.25,30.25,2176,7.26069489118843,7.26069489118843,7.20118099863771,7.20118099863771,9140.72289148854,0.0,1.0
1997-04-08,30.5,30.5,29.5,30.5,1963,7.26069489118843,7.26069489118843,7.02263932098553,7.26069489118843,8245.9738216875,0.0,1.0
1997-04-09,30.5,30.5,29.75,29.75,4779,7.26069489118843,7.26069489118843,7.08215321353626,7.08215321353626,20075.1446224374,0.0,1.0
1997-04-10,30.5,30.5,30.5,30.5,1365,7.26069489118843,7.26069489118843,7.26069489118843,7.26069489118843,5733.95530647144,0.0,1.0
1997-04-11,30.5,30.5,29.5,30.5,2432,7.26069489118843,7.26069489118843,7.02263932098553,7.26069489118843,10216.1020551931,0.0,1.0
1997-04-14,30.5,30.5,30.5,30.5,0,7.26069489118843,7.26069489118843,7.26069489118843,7.26069489118843,0,0.0,1.0
1997-04-15,30.25,30.5,30.25,30.5,768,7.20118099863771,7.26069489118843,7.20118099863771,7.26069489118843,3226.1374911136,0.0,1.0
1997-04-16,29.5,30.5,29.5,30.5,256,7.02263932098553,7.26069489118843,7.02263932098553,7.26069489118843,1075.37916370453,0.0,1.0
1997-04-17,30.13,30.5,30.13,30.25,2176,7.17261433021336,7.26069489118843,7.17261433021336,7.20118099863771,9140.72289148854,0.0,1.0
1997-04-18,30.5,30.5,30.25,30.5,1195,7.26069489118843,7.26069489118843,7.20118099863771,7.26069489118843,5019.8363305739,0.0,1.0
1997-04-21,30.5,30.5,30.5,30.5,555,7.26069489118843,7.26069489118843,7.26069489118843,7.26069489118843,2331.38842131256,0.0,1.0
1997-04-22,29.75,29.75,29.75,29.75,256,7.08215321353626,7.08215321353626,7.08215321353626,7.08215321353626,1075.37916370453,0.0,1.0
1997-04-23,30.0,30.0,30.0,30.0,939,7.14166710608698,7.14166710608698,7.14166710608698,7.14166710608698,3944.45716686937,0.0,1.0
1997-04-24,29.75,30.5,29.75,30.5,2219,7.08215321353626,7.26069489118843,7.08215321353626,7.26069489118843,9321.35298539203,0.0,1.0
1997-04-25,30.5,30.5,30.5,30.5,128,7.26069489118843,7.26069489118843,7.26069489118843,7.26069489118843,537.689581852267,0.0,1.0
1997-04-28,30.25,30.25,30.25,30.25,128,7.20118099863771,7.20118099863771,7.20118099863771,7.20118099863771,537.689581852267,0.0,1.0
1997-04-29,30.5,30.5,29.75,30.5,1749,7.26069489118843,7.26069489118843,7.08215321353626,7.26069489118843,7347.02405202825,0.0,1.0
1997-04-30,30.5,30.5,30.5,30.5,43,7.26069489118843,7.26069489118843,7.26069489118843,7.26069489118843,180.630093903496,0.0,1.0
1997-05-01,30.38,30.5,29.75,30.0,6016,7.23212822276408,7.26069489118843,7.08215321353626,7.14166710608698,25271.4103470566,0.0,1.0
1997-05-02,30.38,30.38,30.38,30.38,0,7.23212822276408,7.23212822276408,7.23212822276408,7.23212822276408,0,0.0,1.0
1997-05-05,29.75,31.0,29.75,31.0,853,7.08215321353626,7.37972267628988,7.08215321353626,7.37972267628988,3583.19697906237,0.0,1.0
1997-05-06,30.5,30.88,29.75,29.75,1067,7.26069489118843,7.35115600786553,7.08215321353626,7.08215321353626,4482.14674872163,0.0,1.0
1997-05-07,30.0,31.0,30.0,31.0,1195,7.14166710608698,7.37972267628988,7.14166710608698,7.37972267628988,5019.8363305739,0.0,1.0
1997-05-08,30.25,30.5,30.25,30.25,853,7.20118099863771,7.26069489118843,7.20118099863771,7.20118099863771,3583.19697906237,0.0,1.0
1997-05-09,30.25,30.5,30.25,30.5,1835,7.20118099863771,7.26069489118843,7.20118099863771,7.26069489118843,7708.28423983523,0.0,1.0
1997-05-12,30.25,30.5,30.25,30.25,1963,7.20118099863771,7.26069489118843,7.20118099863771,7.20118099863771,8245.9738216875,0.0,1.0
1997-05-13,30.0,30.5,30.0,30.25,256,7.14166710608698,7.26069489118843,7.14166710608698,7.20118099863771,1075.37916370453,0.0,1.0
1997-05-14,30.5,30.5,30.0,30.5,427,7.26069489118843,7.26069489118843,7.14166710608698,7.26069489118843,1793.6988394603,0.0,1.0
1997-05-15,30.5,30.5,30.0,30.5,3541,7.26069489118843,7.26069489118843,7.14166710608698,7.26069489118843,14874.67819796,0.0,1.0
1997-05-16,30.5,30.5,30.5,30.5,0,7.26069489118843,7.26069489118843,7.26069489118843,7.26069489118843,0,0.0,1.0
1997-05-19,30.5,30.5,30.5,30.5,0,7.26069489118843,7.26069489118843,7.26069489118843,7.26069489118843,0,0.0,1.0
1997-05-20,30.5,30.5,30.5,30.5,0,7.26069489118843,7.26069489118843,7.26069489118843,7.26069489118843,0,0.0,1.0
1997-05-21,31.25,31.25,31.25,31.25,43,7.43923656884061,7.43923656884061,7.43923656884061,7.43923656884061,180.630093903496,0.0,1.0
1997-05-22,31.0,31.0,30.0,30.0,3968,7.37972267628988,7.37972267628988,7.14166710608698,7.14166710608698,16668.3770374203,0.0,1.0
1997-05-23,30.5,31.0,30.5,30.5,3968,7.26069489118843,7.37972267628988,7.26069489118843,7.26069489118843,16668.3770374203,0.0,1.0
1997-05-27,30.25,31.0,30.25,30.25,853,7.20118099863771,7.37972267628988,7.20118099863771,7.20118099863771,3583.19697906237,0.0,1.0
1997-05-28,30.25,30.25,30.25,30.25,939,7.20118099863771,7.20118099863771,7.20118099863771,7.20118099863771,3944.45716686936,0.0,1.0
1997-05-29,30.25,30.25,30.25,30.25,0,7.20118099863771,7.20118099863771,7.20118099863771,7.20118099863771,0,0.0,1.0
1997-05-30,30.25,30.25,30.25,30.25,853,7.20118099863771,7.20118099863771,7.20118099863771,7.20118099863771,3583.19697906237,0.0,1.0
1997-06-02,30.75,30.75,30.75,30.75,43,7.32020878373916,7.32020878373916,7.32020878373916,7.32020878373916,180.630093903496,0.0,1.0
1997-06-03,30.0,30.75,30.0,30.0,555,7.14166710608698,7.32020878373916,7.14166710608698,7.14166710608698,2331.38842131256,0.0,1.0
1997-06-04,30.0,30.0,30.0,30.0,0,7.14166710608698,7.14166710608698,7.14166710608698,7.14166710608698,0,0.0,1.0
1997-06-05,30.0,30.0,30.0,30.0,0,7.14166710608698,7.14166710608698,7.14166710608698,7.14166710608698,0,0.0,1.0
1997-06-06,30.38,30.75,30.25,30.75,4139,7.23212822276408,7.32020878373916,7.20118099863771,7.32020878373916,17386.6967131761,0.0,1.0
1997-06-09,30.0,30.13,30.0,30.0,768,7.14166710608698,7.17261433021336,7.14166710608698,7.14166710608698,3226.1374911136,0.0,1.0
1997-06-10,30.75,30.75,30.0,30.75,3243,7.32020878373916,7.32020878373916,7.14166710608698,7.32020878373916,13622.8696402102,0.0,1.0
1997-06-11,31.0,31.0,30.75,30.75,1579,7.37972267628988,7.37972267628988,7.32020878373916,7.32020878373916,6632.9050761307,0.0,1.0
1997-06-12,30.5,31.0,30.5,31.0,2005,7.29640322671887,7.41601639437,7.29640322671887,7.41601639437,8381.1842766672,0.15,1.0
1997-06-13,30.5,31.0,30.5,31.0,341,7.29640322671887,7.41601639437,7.29640322671887,7.41601639437,1425.428348301,0.0,1.0
1997-06-16,31.25,31.25,30.25,31.25,1152,7.47582297819556,7.47582297819556,7.2365966428933,7.47582297819556,4815.52333502275,0.0,1.0
1997-06-17,31.0,31.0,30.25,31.0,3328,7.41601639437,7.41601639437,7.2365966428933,7.41601639437,13911.5118567324,0.0,1.0
1997-06-18,31.0,31.0,30.38,30.38,4352,7.41601639437,7.41601639437,7.2676960664826,7.2676960664826,18191.9770434193,0.0,1.0
1997-06-19,31.0,31.0,31.0,31.0,0,7.41601639437,7.41601639437,7.41601639437,7.41601639437,0,0.0,1.0
1997-06-20,30.75,30.75,30.75,30.75,256,7.35620981054443,7.35620981054443,7.35620981054443,7.35620981054443,1070.11629667172,0.0,1.0
1997-06-23,30.75,30.75,30.75,30.75,0,7.35620981054443,7.35620981054443,7.35620981054443,7.35620981054443,0,0.0,1.0
1997-06-24,30.5,31.0,30.5,30.5,768,7.29640322671887,7.41601639437,7.29640322671887,7.29640322671887,3210.34889001517,0.0,1.0
1997-06-25,31.25,31.5,31.25,31.25,2560,7.47582297819556,7.53562956202112,7.47582297819556,7.47582297819556,10701.1629667172,0.0,1.0
1997-06-26,31.75,31.75,31.75,31.75,3968,7.59543614584669,7.59543614584669,7.59543614584669,7.59543614584669,16586.8025984117,0.0,1.0
1997-06-27,31.75,31.75,31.75,31.75,43,7.59543614584669,7.59543614584669,7.59543614584669,7.59543614584669,179.746096706578,0.0,1.0
1997-06-30,31.25,32.25,31.25,32.0,4267,7.47582297819556,7.71504931349782,7.47582297819556,7.65524272967225,17836.66499179,0.0,1.0
1997-07-01,32.25,32.25,32.25,32.25,128,7.71504931349782,7.71504931349782,7.71504931349782,7.71504931349782,535.058148335861,0.0,1.0
1997-07-02,31.25,32.25,31.25,31.25,427,7.47582297819556,7.71504931349782,7.47582297819556,7.47582297819556,1784.92054171416,0.0,1.0
1997-07-03,31.5,31.88,31.5,31.5,3200,7.53562956202112,7.62653556943598,7.53562956202112,7.53562956202112,13376.4537083965,0.0,1.0
1997-07-07,31.88,32.0,31.5,32.0,3840,7.62653556943598,7.65524272967225,7.53562956202112,7.65524272967225,16051.7444500758,0.0,1.0
1997-07-08,31.63,32.25,31.5,32.25,1408,7.56672898561042,7.71504931349782,7.53562956202112,7.71504931349782,5885.63963169447,0.0,1.0
1997-07-09,32.25,32.25,32.25,32.25,43,7.71504931349782,7.71504931349782,7.71504931349782,7.71504931349782,179.746096706578,0.0,1.0
1997-07-10,32.25,32.25,32.25,32.25,0,7.71504931349782,7.71504931349782,7.71504931349782,7.71504931349782,0,0.0,1.0
1997-07-11,32.25,32.25,32.25,32.25,0,7.71504931349782,7.71504931349782,7.71504931349782,7.71504931349782,0,0.0,1.0
1997-07-14,31.88,32.25,31.88,32.25,640,7.62653556943598,7.71504931349782,7.62653556943598,7.71504931349782,2675.29074167931,0.0,1.0
1997-07-15,31.5,31.5,31.5,31.5,43,7.53562956202112,7.53562956202112,7.53562956202112,7.53562956202112,179.746096706578,0.0,1.0
1997-07-16,32.25,32.25,31.5,31.5,427,7.71504931349782,7.71504931349782,7.53562956202112,7.53562956202112,1784.92054171416,0.0,1.0
1997-07-17,32.25,32.25,31.5,32.25,1067,7.71504931349782,7.71504931349782,7.53562956202112,7.71504931349782,4460.21128339347,0.0,1.0
1997-07-18,32.25,32.25,32.25,32.25,1408,7.71504931349782,7.71504931349782,7.71504931349782,7.71504931349782,5885.63963169447,0.0,1.0
1997-07-21,32.25,32.25,32.25,32.25,0,7.71504931349782,7.71504931349782,7.71504931349782,7.71504931349782,0,0.0,1.0
1997-07-22,32.13,32.13,32.13,32.13,43,7.68634215326155,7.68634215326155,7.68634215326155,7.68634215326155,179.746096706578,0.0,1.0
1997-07-23,32.13,32.13,32.13,32.13,5205,7.68634215326155,7.68634215326155,7.68634215326155,7.68634215326155,21757.6379850637,0.0,1.0
1997-07-24,32.25,32.25,32.25,32.25,43,7.71504931349782,7.71504931349782,7.71504931349782,7.71504931349782,179.746096706578,0.0,1.0
1997-07-25,32.25,32.25,32.25,32.25,3029,7.71504931349782,7.71504931349782,7.71504931349782,7.71504931349782,12661.6494633541,0.0,1.0
1997-07-28,32.5,32.5,32.5,32.5,43,7.77485589732338,7.77485589732338,7.77485589732338,7.77485589732338,179.746096706578,0.0,1.0
1997-07-29,32.5,32.5,32.5,32.5,853,7.77485589732338,7.77485589732338,7.77485589732338,7.77485589732338,3565.66094164445,0.0,1.0
1997-07-30,32.5,32.5,32.5,32.5,7595,7.77485589732338,7.77485589732338,7.77485589732338,7.77485589732338,31748.1768485224,0.0,1.0
1997-07-31,35.25,35.5,34.25,34.25,2773,8.43272831940459,8.49253490323016,8.19350198410233,8.19350198410233,11591.5331666824,0.0,1.0
1997-08-01,34.38,35.25,34.38,35.25,555,8.22460140769163,8.43272831940459,8.22460140769163,8.43272831940459,2319.97869005002,0.0,1.0
1997-08-04,35.0,35.0,34.5,35.0,768,8.37292173557903,8.37292173557903,8.2533085679279,8.37292173557903,3210.34889001517,0.0,1.0
1997-08-05,35.0,35.0,35.0,35.0,0,8.37292173557903,8.37292173557903,8.37292173557903,8.37292173557903,0,0.0,1.0
1997-08-06,34.38,34.38,34.38,34.38,128,8.22460140769163,8.22460140769163,8.22460140769163,8.22460140769163,535.058148335861,0.0,1.0
1997-08-07,35.0,35.0,34.38,35.0,3200,8.37292173557903,8.37292173557903,8.22460140769163,8.37292173557903,13376.4537083965,0.0,1.0
1997-08-08,35.0,35.0,34.75,34.75,1365,8.37292173557903,8.37292173557903,8.31311515175346,8.31311515175346,5705.89353498789,0.0,1.0
1997-08-11,35.0,35.0,34.75,34.75,1621,8.37292173557903,8.37292173557903,8.31311515175346,8.31311515175346,6776.00983165961,0.0,1.0
1997-08-12,35.0,35.0,35.0,35.0,0,8.37292173557903,8.37292173557903,8.37292173557903,8.37292173557903,0,0.0,1.0
1997-08-13,35.0,35.0,35.0,35.0,0,8.37292173557903,8.37292173557903,8.37292173557903,8.37292173557903,0,0.0,1.0
1997-08-14,35.25,35.25,34.75,34.75,939,8.43272831940459,8.43272831940459,8.31311515175346,8.31311515175346,3925.15313505761,0.0,1.0
1997-08-15,35.25,35.25,35.25,35.25,0,8.43272831940459,8.43272831940459,8.43272831940459,8.43272831940459,0,0.0,1.0
1997-08-18,35.25,35.25,35.0,35.25,640,8.43272831940459,8.43272831940459,8.37292173557903,8.43272831940459,2675.29074167931,0.0,1.0
1997-08-19,35.25,35.25,34.38,34.5,1152,8.43272831940459,8.43272831940459,8.22460140769163,8.2533085679279,4815.52333502275,0.0,1.0
1997-08-20,35.0,35.25,35.0,35.0,768,8.37292173557903,8.43272831940459,8.37292173557903,8.37292173557903,3210.34889001517,0.0,1.0
1997-08-21,34.38,34.75,34.38,34.38,2389,8.22460140769163,8.31311515175346,8.22460140769163,8.22460140769163,9986.35872167478,0.0,1.0
1997-08-22,34.38,34.38,34.38,34.38,0,8.22460140769163,8.22460140769163,8.22460140769163,8.22460140769163,0,0.0,1.0
1997-08-25,35.25,35.25,35.25,35.25,43,8.43272831940459,8.43272831940459,8.43272831940459,8.43272831940459,179.746096706578,0.0,1.0
1997-08-26,34.25,34.25,34.25,34.25,43,8.19350198410233,8.19350198410233,8.19350198410233,8.19350198410233,179.746096706578,0.0,1.0
1997-08-27,34.25,34.25,34.25,34.25,0,8.19350198410233,8.19350198410233,8.19350198410233,8.19350198410233,0,0.0,1.0
1997-08-28,34.25,34.25,34.25,34.25,0,8.19350198410233,8.19350198410233,8.19350198410233,8.19350198410233,0,0.0,1.0
1997-08-29,35.25,35.25,34.75,34.75,128,8.43272831940459,8.43272831940459,8.31311515175346,8.31311515175346,535.058148335861,0.0,1.0
1997-09-02,34.25,35.25,34.25,35.25,4779,8.19350198410233,8.43272831940459,8.19350198410233,8.43272831940459,19976.8975851335,0.0,1.0
1997-09-03,34.25,34.25,34.25,34.25,0,8.19350198410233,8.19350198410233,8.19350198410233,8.19350198410233,0,0.0,1.0
1997-09-04,35.25,35.25,34.25,34.25,3029,8.43272831940459,8.43272831940459,8.19350198410233,8.19350198410233,12661.6494633541,0.0,1.0
1997-09-05,35.25,35.25,35.25,35.25,43,8.43272831940459,8.43272831940459,8.43272831940459,8.43272831940459,179.746096706578,0.0,1.0
1997-09-08,35.25,35.25,35.25,35.25,1195,8.43272831940459,8.43272831940459,8.43272831940459,8.43272831940459,4995.26943172933,0.0,1.0
1997-09-09,35.25,35.25,34.25,34.25,20053,8.43272831940459,8.43272831940459,8.19350198410233,8.19350198410233,83824.3831920237,0.0,1.0
1997-09-10,34.63,35.25,34.63,35.25,6016,8.28440799151719,8.43272831940459,8.28440799151719,8.43272831940459,25147.7329717855,0.0,1.0
1997-09-11,35.25,35.25,34.75,35.25,2389,8.43272831940459,8.43272831940459,8.31311515175346,8.43272831940459,9986.35872167479,0.0,1.0
1997-09-12,34.38,34.38,34.25,34.25,71979,8.26048535798697,8.26048535798697,8.22925024755828,8.22925024755828,299575.377566319,0.15,1.0
1997-09-15,34.75,34.75,34.75,34.75,3029,8.34938528766862,8.34938528766862,8.34938528766862,8.34938528766862,12606.6466420537,0.0,1.0
1997-09-16,34.69,34.69,34.69,34.69,0,8.33496908285538,8.33496908285538,8.33496908285538,8.33496908285538,0,0.0,1.0
1997-09-17,35.25,35.25,35.25,35.25,640,8.46952032777896,8.46952032777896,8.46952032777896,8.46952032777896,2663.66914853561,0.0,1.0
1997-09-18,35.25,35.25,35.25,35.25,0,8.46952032777896,8.46952032777896,8.46952032777896,8.46952032777896,0,0.0,1.0
1997-09-19,34.5,34.5,34.5,34.5,43,8.28931776761345,8.28931776761345,8.28931776761345,8.28931776761345,178.965270917236,0.0,1.0
1997-09-22,34.5,34.5,34.5,34.5,0,8.28931776761345,8.28931776761345,8.28931776761345,8.28931776761345,0,0.0,1.0
1997-09-23,35.25,35.25,35.25,35.25,128,8.46952032777896,8.46952032777896,8.46952032777896,8.46952032777896,532.733829707121,0.0,1.0
1997-09-24,35.0,35.0,34.5,34.5,1621,8.40945280772379,8.40945280772379,8.28931776761345,8.28931776761345,6746.57451527534,0.0,1.0
1997-09-25,35.0,35.0,35.0,35.0,0,8.40945280772379,8.40945280772379,8.40945280772379,8.40945280772379,0,0.0,1.0
1997-09-26,34.75,35.0,34.75,35.0,768,8.34938528766862,8.40945280772379,8.34938528766862,8.40945280772379,3196.40297824273,0.0,1.0
1997-09-29,34.75,34.75,34.75,34.75,0,8.34938528766862,8.34938528766862,8.34938528766862,8.34938528766862,0,0.0,1.0
1997-09-30,34.75,34.75,34.75,34.75,0,8.34938528766862,8.34938528766862,8.34938528766862,8.34938528766862,0,0.0,1.0
1997-10-01,34.75,34.75,34.75,34.75,0,8.34938528766862,8.34938528766862,8.34938528766862,8.34938528766862,0,0.0,1.0
1997-10-02,34.75,34.75,34.75,34.75,0,8.34938528766862,8.34938528766862,8.34938528766862,8.34938528766862,0,0.0,1.0
1997-10-03,35.25,35.25,35.25,35.25,43,8.46952032777896,8.46952032777896,8.46952032777896,8.46952032777896,178.965270917236,0.0,1.0
1997-10-06,35.25,35.25,35.25,35.25,0,8.46952032777896,8.46952032777896,8.46952032777896,8.46952032777896,0,0.0,1.0
1997-10-07,35.25,35.25,35.25,35.25,128,8.46952032777896,8.46952032777896,8.46952032777896,8.46952032777896,532.733829707121,0.0,1.0
1997-10-08,35.0,35.0,35.0,35.0,128,8.40945280772379,8.40945280772379,8.40945280772379,8.40945280772379,532.733829707121,0.0,1.0
1997-10-09,34.5,35.0,34.5,34.5,4053,8.28931776761345,8.40945280772379,8.28931776761345,8.28931776761345,16868.5172797106,0.0,1.0
1997-10-10,34.5,34.5,34.5,34.5,1195,8.28931776761345,8.28931776761345,8.28931776761345,8.28931776761345,4973.56973828133,0.0,1.0
1997-10-13,34.5,35.0,34.5,34.5,1963,8.28931776761345,8.40945280772379,8.28931776761345,8.28931776761345,8169.97271652406,0.0,1.0
1997-10-14,34.63,35.13,34.63,35.13,555,8.32055287804214,8.44068791815248,8.32055287804214,8.44068791815248,2309.90058974572,0.0,1.0
1997-10-15,35.13,35.13,35.13,35.13,43,8.44068791815248,8.44068791815248,8.44068791815248,8.44068791815248,178.965270917236,0.0,1.0
1997-10-16,35.38,35.38,35.13,35.38,3200,8.50075543820765,8.50075543820765,8.44068791815248,8.50075543820765,13318.345742678,0.0,1.0
1997-10-17,35.31,35.31,35.31,35.31,0,8.4839365325922,8.4839365325922,8.4839365325922,8.4839365325922,0,0.0,1.0
1997-10-20,35.31,35.31,35.31,35.31,0,8.4839365325922,8.4839365325922,8.4839365325922,8.4839365325922,0,0.0,1.0
1997-10-21,35.75,35.75,35.5,35.5,3627,8.5896553678893,8.5896553678893,8.52958784783413,8.52958784783413,15095.5125027166,0.0,1.0
1997-10-22,36.25,36.25,36.13,36.25,640,8.70979040799964,8.70979040799964,8.68095799837316,8.70979040799964,2663.66914853561,0.0,1.0
1997-10-23,36.25,36.25,36.25,36.25,0,8.70979040799964,8.70979040799964,8.70979040799964,8.70979040799964,0,0.0,1.0
1997-10-24,36.25,36.25,36.25,36.25,555,8.70979040799964,8.70979040799964,8.70979040799964,8.70979040799964,2309.90058974572,0.0,1.0
1997-10-27,36.25,36.25,36.25,36.25,0,8.70979040799964,8.70979040799964,8.70979040799964,8.70979040799964,0,0.0,1.0
1997-10-28,34.5,35.0,34.5,34.5,2816,8.28931776761345,8.40945280772379,8.28931776761345,8.28931776761345,11720.1442535567,0.0,1.0
1997-10-29,35.0,35.0,35.0,35.0,1408,8.40945280772379,8.40945280772379,8.40945280772379,8.40945280772379,5860.07212677834,0.0,1.0
1997-10-30,35.0,35.0,35.0,35.0,0,8.40945280772379,8.40945280772379,8.40945280772379,8.40945280772379,0,0.0,1.0
1997-10-31,35.0,35.0,35.0,35.0,5163,8.40945280772379,8.40945280772379,8.40945280772379,8.40945280772379,21488.3184592021,0.0,1.0
1997-11-03,34.75,34.75,34.75,34.75,128,8.34938528766862,8.34938528766862,8.34938528766862,8.34938528766862,532.733829707121,0.0,1.0
1997-11-04,34.75,34.75,34.75,34.75,0,8.34938528766862,8.34938528766862,8.34938528766862,8.34938528766862,0,0.0,1.0
1997-11-05,35.0,35.0,35.0,35.0,43,8.40945280772379,8.40945280772379,8.40945280772379,8.40945280772379,178.965270917236,0.0,1.0
1997-11-06,35.5,35.5,35.0,35.0,14805,8.52958784783413,8.52958784783413,8.40945280772379,8.40945280772379,61618.1589751089,0.0,1.0
1997-11-07,36.0,36.0,36.0,36.0,853,8.64972288794447,8.64972288794447,8.64972288794447,8.64972288794447,3550.17153703261,0.0,1.0
1997-11-10,35.56,35.56,35.56,35.56,256,8.54400405264737,8.54400405264737,8.54400405264737,8.54400405264737,1065.46765941424,0.0,1.0
1997-11-11,35.56,35.56,35.56,35.56,0,8.54400405264737,8.54400405264737,8.54400405264737,8.54400405264737,0,0.0,1.0
1997-11-12,36.0,36.0,36.0,36.0,256,8.64972288794447,8.64972288794447,8.64972288794447,8.64972288794447,1065.46765941424,0.0,1.0
1997-11-13,36.0,36.0,36.0,36.0,0,8.64972288794447,8.64972288794447,8.64972288794447,8.64972288794447,0,0.0,1.0
1997-11-14,36.0,36.0,36.0,36.0,43,8.64972288794447,8.64972288794447,8.64972288794447,8.64972288794447,178.965270917236,0.0,1.0
1997-11-17,36.0,36.0,36.0,36.0,0,8.64972288794447,8.64972288794447,8.64972288794447,8.64972288794447,0,0.0,1.0
1997-11-18,36.0,36.0,36.0,36.0,0,8.64972288794447,8.64972288794447,8.64972288794447,8.64972288794447,0,0.0,1.0
1997-11-19,36.0,36.0,36.0,36.0,0,8.64972288794447,8.64972288794447,8.64972288794447,8.64972288794447,0,0.0,1.0
1997-11-20,36.0,36.0,36.0,36.0,0,8.64972288794447,8.64972288794447,8.64972288794447,8.64972288794447,0,0.0,1.0
1997-11-21,35.38,35.38,35.38,35.38,43,8.50075543820765,8.50075543820765,8.50075543820765,8.50075543820765,178.965270917236,0.0,1.0
1997-11-24,36.0,36.0,36.0,36.0,128,8.64972288794447,8.64972288794447,8.64972288794447,8.64972288794447,532.733829707121,0.0,1.0
1997-11-25,36.0,36.0,36.0,36.0,128,8.64972288794447,8.64972288794447,8.64972288794447,8.64972288794447,532.733829707121,0.0,1.0
1997-11-26,35.25,35.25,35.25,35.25,939,8.46952032777896,8.46952032777896,8.46952032777896,8.46952032777896,3908.10207886709,0.0,1.0
1997-11-28,36.0,36.0,36.0,36.0,128,8.64972288794447,8.64972288794447,8.64972288794447,8.64972288794447,532.733829707121,0.0,1.0
1997-12-01,38.0,38.0,35.75,36.0,8235,9.13026304838582,9.13026304838582,8.5896553678893,8.64972288794447,34273.930372173,0.0,1.0
1997-12-02,38.0,38.0,38.0,38.0,0,9.13026304838582,9.13026304838582,9.13026304838582,9.13026304838582,0,0.0,1.0
1997-12-03,39.0,39.38,38.5,39.38,1365,9.37053312860651,9.46183575909036,9.25039808849617,9.46183575909036,5681.1068558611,0.0,1.0
1997-12-04,39.0,39.75,39.0,39.75,853,9.37053312860651,9.55073568877201,9.37053312860651,9.55073568877201,3550.17153703261,0.0,1.0
1997-12-05,40.75,40.75,40.75,40.75,43,9.79100576899269,9.79100576899269,9.79100576899269,9.79100576899269,178.965270917236,0.0,1.0
1997-12-08,41.25,42.5,41.0,41.0,14763,9.91114080910303,10.2114784093789,9.85107328904786,9.85107328904786,61443.3556872363,0.0,1.0
1997-12-09,41.25,41.25,41.25,41.25,0,9.91114080910303,9.91114080910303,9.91114080910303,9.91114080910303,0,0.0,1.0
1997-12-10,41.13,41.25,41.13,41.25,128,9.88230839947655,9.91114080910303,9.88230839947655,9.91114080910303,532.733829707122,0.0,1.0
1997-12-11,40.38,40.5,39.13,40.5,6827,9.74175040254746,9.77070062662635,9.44018556839232,9.77070062662635,28298.2265618211,0.165,1.0
1997-12-12,40.38,40.38,40.38,40.38,0,9.74175040254746,9.74175040254746,9.74175040254746,9.74175040254746,0,0.0,1.0
1997-12-15,40.0,40.0,40.0,40.0,427,9.65007469296429,9.65007469296429,9.65007469296429,9.65007469296429,1769.93448687529,0.0,1.0
1997-12-16,40.0,40.0,39.0,40.0,4139,9.65007469296429,9.65007469296429,9.40882282564019,9.65007469296429,17156.3438903439,0.0,1.0
1997-12-17,40.0,40.0,40.0,40.0,0,9.65007469296429,9.65007469296429,9.65007469296429,9.65007469296429,0,0.0,1.0
1997-12-18,39.5,40.25,39.25,40.25,3328,9.52944875930224,9.71038765979532,9.46913579247121,9.71038765979532,13794.7118789718,0.0,1.0
1997-12-19,40.25,40.25,38.75,38.75,128,9.71038765979532,9.71038765979532,9.34850985880916,9.34850985880916,530.565841498917,0.0,1.0
1997-12-22,39.25,40.0,39.25,40.0,555,9.46913579247121,9.65007469296429,9.46913579247121,9.65007469296429,2300.50032837421,0.0,1.0
1997-12-23,40.0,40.0,40.0,40.0,640,9.65007469296429,9.65007469296429,9.65007469296429,9.65007469296429,2652.82920749458,0.0,1.0
1997-12-24,40.0,40.0,40.0,40.0,0,9.65007469296429,9.65007469296429,9.65007469296429,9.65007469296429,0,0.0,1.0
1997-12-26,39.5,40.0,39.5,40.0,1195,9.52944875930224,9.65007469296429,9.52944875930224,9.65007469296429,4953.32953586879,0.0,1.0
1997-12-29,40.5,41.0,40.25,40.25,6827,9.77070062662635,9.8913265602884,9.71038765979532,9.71038765979532,28298.2265618211,0.0,1.0
1997-12-30,40.5,40.5,40.5,40.5,0,9.77070062662635,9.77070062662635,9.77070062662635,9.77070062662635,0,0.0,1.0
1997-12-31,40.5,40.5,40.5,40.5,0,9.77070062662635,9.77070062662635,9.77070062662635,9.77070062662635,0,0.0,1.0
1998-01-02,41.75,41.75,41.75,41.75,43,10.0722654607815,10.0722654607815,10.0722654607815,10.0722654607815,178.236962378542,0.0,1.0
1998-01-05,41.75,42.0,41.75,42.0,6443,10.0722654607815,10.1325784276125,10.0722654607815,10.1325784276125,26706.5290373243,0.0,1.0
1998-01-06,42.0,42.0,42.0,42.0,1835,10.1325784276125,10.1325784276125,10.1325784276125,10.1325784276125,7606.15874336338,0.0,1.0
1998-01-07,41.0,42.0,40.25,40.25,939,9.8913265602884,10.1325784276125,9.71038765979532,9.71038765979532,3892.19785287096,0.0,1.0
1998-01-08,41.0,42.0,40.25,41.0,4139,9.8913265602884,10.1325784276125,9.71038765979532,9.8913265602884,17156.3438903439,0.0,1.0
1998-01-09,41.0,41.5,39.5,41.5,1365,9.8913265602884,10.0119524939505,9.52944875930224,10.0119524939505,5657.98729410954,0.0,1.0
1998-01-12,42.0,42.0,39.25,39.25,1365,10.1325784276125,10.1325784276125,9.46913579247121,9.46913579247121,5657.98729410955,0.0,1.0
1998-01-13,39.69,39.69,39.69,39.69,43,9.57528661409382,9.57528661409382,9.57528661409382,9.57528661409382,178.236962378542,0.0,1.0
1998-01-14,43.75,43.75,43.75,43.75,43,10.5547691954297,10.5547691954297,10.5547691954297,10.5547691954297,178.236962378542,0.0,1.0
1998-01-15,41.0,42.0,39.69,39.69,4608,9.8913265602884,10.1325784276125,9.57528661409382,9.57528661409382,19100.370293961,0.0,1.0
1998-01-16,41.0,41.0,41.0,41.0,1408,9.8913265602884,9.8913265602884,9.8913265602884,9.8913265602884,5836.22425648808,0.0,1.0
1998-01-20,44.41,44.41,44.41,44.41,43,10.7139954278636,10.7139954278636,10.7139954278636,10.7139954278636,178.236962378542,0.0,1.0
1998-01-21,44.41,44.41,44.41,44.41,0,10.7139954278636,10.7139954278636,10.7139954278636,10.7139954278636,0,0.0,1.0
1998-01-22,41.0,41.0,41.0,41.0,3200,9.8913265602884,9.8913265602884,9.8913265602884,9.8913265602884,13264.1460374729,0.0,1.0
1998-01-23,42.63,46.0,42.63,45.5,640,10.2845671040267,11.0975858969089,10.2845671040267,10.9769599632469,2652.82920749458,0.0,1.0
1998-01-26,43.88,45.0,41.75,41.75,2645,10.5861319381818,10.8563340295848,10.0722654607815,10.0722654607815,10963.6457090987,0.0,1.0
1998-01-27,43.88,43.88,42.5,42.5,341,10.5861319381818,10.5861319381818,10.2532043612746,10.2532043612746,1413.46056211821,0.0,1.0
1998-01-28,43.75,43.88,43.75,43.88,341,10.5547691954297,10.5861319381818,10.5547691954297,10.5861319381818,1413.46056211821,0.0,1.0
1998-01-29,43.75,43.75,43.75,43.75,427,10.5547691954297,10.5547691954297,10.5547691954297,10.5547691954297,1769.93448687529,0.0,1.0
1998-01-30,45.0,45.0,45.0,45.0,43,10.8563340295848,10.8563340295848,10.8563340295848,10.8563340295848,178.236962378543,0.0,1.0
1998-02-02,45.0,45.0,45.0,45.0,0,10.8563340295848,10.8563340295848,10.8563340295848,10.8563340295848,0,0.0,1.0
1998-02-03,44.0,44.0,44.0,44.0,768,10.6150821622607,10.6150821622607,10.6150821622607,10.6150821622607,3183.39504899351,0.0,1.0
1998-02-04,44.0,45.0,44.0,44.0,2005,10.6150821622607,10.8563340295848,10.6150821622607,10.6150821622607,8310.81650160414,0.0,1.0
1998-02-05,42.5,44.0,42.5,44.0,2219,10.2532043612746,10.6150821622607,10.2532043612746,10.6150821622607,9197.85626786009,0.0,1.0
1998-02-06,47.88,47.88,44.0,47.0,939,11.5511394074783,11.5511394074783,10.6150821622607,11.338837764233,3892.19785287095,0.0,1.0
1998-02-09,46.0,47.5,46.0,47.5,10368,11.0975858969089,11.4594636978951,11.0975858969089,11.4594636978951,42975.8331614124,0.0,1.0
1998-02-10,44.5,45.06,44.5,45.06,128,10.7357080959228,10.8708091416243,10.7357080959228,10.8708091416243,530.565841498915,0.0,1.0
1998-02-11,44.38,44.5,43.0,44.5,10240,10.7067578718439,10.7357080959228,10.3738302949366,10.7357080959228,42445.2673199133,0.0,1.0
1998-02-12,44.37,44.37,44.37,44.37,0,10.7043453531706,10.7043453531706,10.7043453531706,10.7043453531706,0,0.0,1.0
1998-02-13,44.0,44.0,42.75,42.75,555,10.6150821622607,10.6150821622607,10.3135173281056,10.3135173281056,2300.50032837421,0.0,1.0
1998-02-17,44.0,44.0,42.75,42.75,1195,10.6150821622607,10.6150821622607,10.3135173281056,10.3135173281056,4953.3295358688,0.0,1.0
1998-02-18,44.0,44.0,42.81,42.81,256,10.6150821622607,10.6150821622607,10.327992440145,10.327992440145,1061.13168299784,0.0,1.0
1998-02-19,43.63,43.63,42.81,42.81,1579,10.5258189713508,10.5258189713508,10.327992440145,10.327992440145,6545.02706036554,0.0,1.0
1998-02-20,44.0,44.0,43.75,43.75,1579,10.6150821622607,10.6150821622607,10.5547691954297,10.5547691954297,6545.02706036556,0.0,1.0
1998-02-23,44.0,44.0,42.75,44.0,2773,10.6150821622607,10.6150821622607,10.3135173281056,10.6150821622607,11494.2115505976,0.0,1.0
1998-02-24,43.0,44.0,43.0,44.0,256,10.3738302949366,10.6150821622607,10.3738302949366,10.6150821622607,1061.13168299784,0.0,1.0
1998-02-25,43.5,43.88,42.5,42.5,20267,10.4944562285987,10.5861319381818,10.2532043612746,10.2532043612746,84007.6399192071,0.0,1.0
1998-02-26,43.88,43.88,43.81,43.88,1365,10.5861319381818,10.5861319381818,10.5692443074691,10.5861319381818,5657.98729410956,0.0,1.0
1998-02-27,43.88,43.88,43.88,43.88,128,10.5861319381818,10.5861319381818,10.5861319381818,10.5861319381818,530.565841498918,0.0,1.0
1998-03-02,43.87,43.87,43.87,43.87,0,10.5837194195086,10.5837194195086,10.5837194195086,10.5837194195086,0,0.0,1.0
1998-03-03,42.81,43.88,42.81,43.88,1067,10.327992440145,10.5861319381818,10.327992440145,10.5861319381818,4422.76369436989,0.0,1.0
1998-03-04,43.88,43.88,42.38,43.25,1365,10.5861319381818,10.5861319381818,10.2242541371957,10.4341432617676,5657.98729410956,0.0,1.0
1998-03-05,42.5,43.63,42.5,43.5,1365,10.2532043612746,10.5258189713508,10.2532043612746,10.4944562285987,5657.98729410952,0.0,1.0
1998-03-06,43.88,43.88,43.88,43.88,1365,10.5861319381818,10.5861319381818,10.5861319381818,10.5861319381818,5657.98729410956,0.0,1.0
1998-03-09,43.5,43.5,43.0,43.0,1152,10.4944562285987,10.4944562285987,10.3738302949366,10.3738302949366,4775.09257349023,0.0,1.0
1998-03-10,43.5,43.5,43.5,43.5,1067,10.4944562285987,10.4944562285987,10.4944562285987,10.4944562285987,4422.76369436986,0.0,1.0
1998-03-11,44.5,44.5,42.5,43.88,2432,10.7357080959228,10.7357080959228,10.2532043612746,10.5861319381818,10080.7509884794,0.0,1.0
1998-03-12,45.5,45.5,44.5,44.5,1408,11.0167665213554,11.0167665213554,10.7746397846223,10.7746397846223,5815.13639921618,0.165,1.0
1998-03-13,45.0,45.0,43.5,43.5,1749,10.8957031529888,10.8957031529888,10.5325130478892,10.5325130478892,7223.48974590139,0.0,1.0
1998-03-16,46.25,46.25,46.0,46.0,640,11.1983615739052,11.1983615739052,11.1378298897219,11.1378298897219,2643.24381782554,0.0,1.0
1998-03-17,46.63,46.63,46.63,46.63,341,11.2903697338637,11.2903697338637,11.2903697338637,11.2903697338637,1408.35334668518,0.0,1.0
1998-03-18,46.5,47.0,44.63,47.0,2005,11.2588932580884,11.379956626455,10.8061162603976,11.379956626455,8280.78727303162,0.0,1.0
1998-03-19,46.0,46.0,46.0,46.0,128,11.1378298897219,11.1378298897219,11.1378298897219,11.1378298897219,528.648763565109,0.0,1.0
1998-03-20,47.0,47.0,44.63,44.63,853,11.379956626455,11.379956626455,10.8061162603976,10.8061162603976,3522.94840094561,0.0,1.0
1998-03-23,47.0,47.0,47.0,47.0,0,11.379956626455,11.379956626455,11.379956626455,11.379956626455,0,0.0,1.0
1998-03-24,46.25,46.25,46.25,46.25,43,11.1983615739052,11.1983615739052,11.1983615739052,11.1983615739052,177.592944010153,0.0,1.0
1998-03-25,47.0,47.0,47.0,47.0,43,11.379956626455,11.379956626455,11.379956626455,11.379956626455,177.592944010154,0.0,1.0
1998-03-26,47.38,47.38,47.38,47.38,256,11.4719647864136,11.4719647864136,11.4719647864136,11.4719647864136,1057.29752713021,0.0,1.0
1998-03-27,44.63,48.13,44.63,48.13,555,10.8061162603976,11.6535598389634,10.8061162603976,11.6535598389634,2292.18799827059,0.0,1.0
1998-03-30,45.38,49.0,45.25,45.25,3968,10.9877113129474,11.8642100999212,10.9562348371721,10.9562348371721,16388.1116705184,0.0,1.0
1998-03-31,47.5,47.5,45.13,47.5,1067,11.5010199948215,11.5010199948215,10.9271796287641,11.5010199948215,4406.78305253104,0.0,1.0
1998-04-01,48.0,48.0,47.0,47.5,2005,11.6220833631881,11.6220833631881,11.379956626455,11.5010199948215,8280.78727303157,0.0,1.0
1998-04-02,48.0,48.0,48.0,48.0,0,11.6220833631881,11.6220833631881,11.6220833631881,11.6220833631881,0,0.0,1.0
1998-04-03,47.5,47.5,46.75,47.5,4395,11.5010199948215,11.5010199948215,11.3194249422717,11.5010199948215,18151.6509052239,0.0,1.0
1998-04-06,47.5,47.5,45.75,45.75,640,11.5010199948215,11.5010199948215,11.0772982055386,11.0772982055386,2643.24381782555,0.0,1.0
1998-04-07,47.5,47.5,47.5,47.5,43,11.5010199948215,11.5010199948215,11.5010199948215,11.5010199948215,177.592944010154,0.0,1.0
1998-04-08,47.5,47.5,47.5,47.5,2176,11.5010199948215,11.5010199948215,11.5010199948215,11.5010199948215,8987.02898060688,0.0,1.0
1998-04-09,47.0,47.0,47.0,47.0,1579,11.379956626455,11.379956626455,11.379956626455,11.379956626455,6521.37810679146,0.0,1.0
1998-04-13,47.0,47.0,45.75,47.0,853,11.379956626455,11.379956626455,11.0772982055386,11.379956626455,3522.94840094561,0.0,1.0
1998-04-14,47.0,47.0,47.0,47.0,43,11.379956626455,11.379956626455,11.379956626455,11.379956626455,177.592944010154,0.0,1.0
1998-04-15,47.0,47.0,47.0,47.0,1621,11.379956626455,11.379956626455,11.379956626455,11.379956626455,6694.84098233626,0.0,1.0
1998-04-16,47.5,47.5,47.5,47.5,128,11.5010199948215,11.5010199948215,11.5010199948215,11.5010199948215,528.648763565111,0.0,1.0
1998-04-17,47.16,47.16,47.0,47.0,853,11.4186969043323,11.4186969043323,11.379956626455,11.379956626455,3522.9484009456,0.0,1.0
1998-04-20,47.0,47.0,45.75,47.0,3029,11.379956626455,11.379956626455,11.0772982055386,11.379956626455,12509.9773815525,0.0,1.0
1998-04-21,46.75,47.0,46.75,46.75,1152,11.3194249422717,11.379956626455,11.3194249422717,11.3194249422717,4757.83887208599,0.0,1.0
1998-04-22,47.0,47.0,47.0,47.0,128,11.379956626455,11.379956626455,11.379956626455,11.379956626455,528.648763565109,0.0,1.0
1998-04-23,46.0,48.06,45.75,47.5,3541,11.1378298897219,11.6366109673921,11.0772982055386,11.5010199948215,14624.5724358129,0.0,1.0
1998-04-24,47.5,49.0,46.0,46.0,1621,11.5010199948215,11.8642100999212,11.1378298897219,11.1378298897219,6694.84098233628,0.0,1.0
1998-04-27,47.0,48.0,47.0,47.0,7595,11.379956626455,11.6220833631881,11.379956626455,11.379956626455,31367.8699943516,0.0,1.0
1998-04-28,48.0,48.0,46.75,47.5,1195,11.6220833631881,11.6220833631881,11.3194249422717,11.5010199948215,4935.43181609612,0.0,1.0
1998-04-29,47.5,49.0,47.0,49.0,2432,11.5010199948215,11.8642100999212,11.379956626455,11.8642100999212,10044.3265077371,0.0,1.0
1998-04-30,48.0,48.0,47.0,48.0,2645,11.6220833631881,11.6220833631881,11.379956626455,11.6220833631881,10924.0310908571,0.0,1.0
1998-05-01,48.0,48.0,48.0,48.0,2005,11.6220833631881,11.6220833631881,11.6220833631881,11.6220833631881,8280.78727303157,0.0,1.0
1998-05-04,48.0,48.0,48.0,48.0,427,11.6220833631881,11.6220833631881,11.6220833631881,11.6220833631881,1763.53923470548,0.0,1.0
1998-05-05,47.5,47.5,47.5,47.5,341,11.5010199948215,11.5010199948215,11.5010199948215,11.5010199948215,1408.35334668518,0.0,1.0
1998-05-06,48.0,48.0,46.69,46.69,427,11.6220833631881,11.6220833631881,11.3048973380677,11.3048973380677,1763.53923470548,0.0,1.0
1998-05-07,48.0,48.0,48.0,48.0,0,11.6220833631881,11.6220833631881,11.6220833631881,11.6220833631881,0,0.0,1.0
1998-05-08,48.0,48.0,48.0,48.0,0,11.6220833631881,11.6220833631881,11.6220833631881,11.6220833631881,0,0.0,1.0
1998-05-11,47.5,48.0,47.5,48.0,256,11.5010199948215,11.6220833631881,11.5010199948215,11.6220833631881,1057.29752713022,0.0,1.0
1998-05-12,46.5,47.5,46.5,47.5,3328,11.2588932580884,11.5010199948215,11.2588932580884,11.5010199948215,13744.8678526929,0.0,1.0
1998-05-13,47.0,48.0,46.5,46.5,1067,11.379956626455,11.6220833631881,11.2588932580884,11.2588932580884,4406.78305253102,0.0,1.0
1998-05-14,45.81,47.0,45.63,47.0,1963,11.0918258097426,11.379956626455,11.0482429971307,11.379956626455,8107.3243974868,0.0,1.0
1998-05-15,47.0,47.0,45.69,47.0,768,11.379956626455,11.379956626455,11.0627706013346,11.379956626455,3171.89258139065,0.0,1.0
1998-05-18,47.0,47.0,45.53,45.56,853,11.379956626455,11.379956626455,11.0240303234574,11.0312941255593,3522.94840094561,0.0,1.0
1998-05-19,47.0,47.0,47.0,47.0,0,11.379956626455,11.379956626455,11.379956626455,11.379956626455,0,0.0,1.0
1998-05-20,47.0,47.0,47.0,47.0,0,11.379956626455,11.379956626455,11.379956626455,11.379956626455,0,0.0,1.0
1998-05-21,47.0,47.0,47.0,47.0,0,11.379956626455,11.379956626455,11.379956626455,11.379956626455,0,0.0,1.0
1998-05-22,45.88,47.0,45.88,47.0,555,11.1087746813139,11.379956626455,11.1087746813139,11.379956626455,2292.1879982706,0.0,1.0
1998-05-26,46.5,46.5,46.5,46.5,1749,11.2588932580884,11.2588932580884,11.2588932580884,11.2588932580884,7223.4897459014,0.0,1.0
1998-05-27,46.0,46.5,46.0,46.5,640,11.1378298897219,11.2588932580884,11.1378298897219,11.2588932580884,2643.24381782555,0.0,1.0
1998-05-28,47.0,47.0,46.25,47.0,3755,11.379956626455,11.379956626455,11.1983615739052,11.379956626455,15508.4070873983,0.0,1.0
1998-05-29,47.0,47.0,47.0,47.0,0,11.379956626455,11.379956626455,11.379956626455,11.379956626455,0,0.0,1.0
1998-06-01,46.81,46.81,46.25,46.44,1963,11.3339525464757,11.3339525464757,11.1983615739052,11.2443656538845,8107.32439748679,0.0,1.0
1998-06-02,30.94,32.0,30.69,32.0,2816,11.2371018517825,11.6220833631881,11.1463043255076,11.6220833631881,7753.51519895491,0.0,1.5
1998-06-03,30.0,31.75,30.0,31.75,832,10.8957031529888,11.5312858369132,10.8957031529888,11.5312858369132,2290.81130878214,0.0,1.0
1998-06-04,32.0,32.0,32.0,32.0,1344,11.6220833631881,11.6220833631881,11.6220833631881,11.6220833631881,3700.54134495576,0.0,1.0
1998-06-05,31.75,31.75,31.0,31.31,5248,11.5312858369132,11.5312858369132,11.2588932580884,11.3714821906693,14449.7328707796,0.0,1.0
1998-06-08,31.25,31.75,30.75,30.88,2944,11.3496907843634,11.5312858369132,11.1680957318135,11.2153104454765,8105.94770799831,0.0,1.0
1998-06-09,30.44,31.19,30.44,31.19,1728,11.0555067992327,11.3278993780574,11.0555067992327,11.3278993780574,4757.83887208596,0.0,1.0
1998-06-10,29.75,30.75,29.75,30.75,2240,10.8049056267139,11.1680957318135,10.8049056267139,11.1680957318135,6167.56890825961,0.0,1.0
1998-06-11,30.19,30.88,30.19,30.88,128,11.0046601845187,11.2561744451122,11.0046601845187,11.2561744451122,351.153051089783,0.11,1.0
1998-06-12,30.0,30.0,30.0,30.0,960,10.9354026345002,10.9354026345002,10.9354026345002,10.9354026345002,2633.64788317337,0.0,1.0
1998-06-15,30.5,30.75,30.5,30.75,1280,11.1176593450752,11.2087877003627,11.1176593450752,11.2087877003627,3511.53051089783,0.0,1.0
1998-06-16,30.0,30.75,30.0,30.75,832,10.9354026345002,11.2087877003627,10.9354026345002,11.2087877003627,2282.49483208359,0.0,1.0
1998-06-17,31.38,31.38,31.0,31.0,448,11.4384311556872,11.4384311556872,11.2999160556502,11.2999160556502,1229.03567881424,0.0,1.0
1998-06-18,31.5,32.38,31.38,31.38,20160,11.4821727662252,11.8029445768372,11.4384311556872,11.4384311556872,55306.6055466409,0.0,1.0
1998-06-19,31.63,31.63,30.75,30.75,3392,11.5295595109747,11.5295595109747,11.2087877003627,11.2087877003627,9305.55585387927,0.0,1.0
1998-06-22,31.25,31.75,31.25,31.63,3584,11.3910444109377,11.5733011215127,11.3910444109377,11.5295595109747,9832.28543051394,0.0,1.0
1998-06-23,32.5,32.5,32.5,32.5,64,11.8466861873752,11.8466861873752,11.8466861873752,11.8466861873752,175.576525544892,0.0,1.0
1998-06-24,32.5,32.5,31.5,32.5,2432,11.8466861873752,11.8466861873752,11.4821727662252,11.8466861873752,6671.90797070589,0.0,1.0
1998-06-25,31.5,32.25,31.5,32.25,640,11.4821727662252,11.7555578320877,11.4821727662252,11.7555578320877,1755.76525544892,0.0,1.0
1998-06-26,31.94,31.94,30.75,31.0,2112,11.6425586715312,11.6425586715312,11.2087877003627,11.2999160556502,5794.02534298143,0.0,1.0
1998-06-29,31.38,31.38,30.5,30.63,5312,11.4384311556872,11.4384311556872,11.1176593450752,11.1650460898247,14572.851620226,0.0,1.0
1998-06-30,31.38,31.38,30.5,31.38,2112,11.4384311556872,11.4384311556872,11.1176593450752,11.4384311556872,5794.02534298143,0.0,1.0
1998-07-01,30.5,31.5,30.5,31.0,3008,11.1176593450752,11.4821727662252,11.1176593450752,11.2999160556502,8252.09670060991,0.0,1.0
1998-07-02,32.0,32.0,32.0,32.0,512,11.6644294768002,11.6644294768002,11.6644294768002,11.6644294768002,1404.61220435913,0.0,1.0
1998-07-06,31.94,31.94,30.63,31.88,2944,11.6425586715312,11.6425586715312,11.1650460898247,11.6206878662622,8076.52017506503,0.0,1.0
1998-07-07,31.5,31.81,30.63,30.63,2240,11.4821727662252,11.5951719267817,11.1650460898247,11.1650460898247,6145.17839407121,0.0,1.0
1998-07-08,31.75,31.75,30.88,31.75,640,11.5733011215127,11.5733011215127,11.2561744451122,11.5733011215127,1755.76525544892,0.0,1.0
1998-07-09,31.75,31.75,31.75,31.75,0,11.5733011215127,11.5733011215127,11.5733011215127,11.5733011215127,0,0.0,1.0
1998-07-10,31.75,31.75,31.75,31.75,448,11.5733011215127,11.5733011215127,11.5733011215127,11.5733011215127,1229.03567881424,0.0,1.0
1998-07-13,30.88,30.88,30.88,30.88,192,11.2561744451122,11.2561744451122,11.2561744451122,11.2561744451122,526.729576634675,0.0,1.0
1998-07-14,31.75,31.75,31.5,31.5,1984,11.5733011215127,11.5733011215127,11.4821727662252,11.4821727662252,5442.87229189165,0.0,1.0
1998-07-15,31.94,31.94,31.94,31.94,1024,11.6425586715312,11.6425586715312,11.6425586715312,11.6425586715312,2809.22440871827,0.0,1.0
1998-07-16,31.94,31.94,31.5,31.5,2432,11.6425586715312,11.6425586715312,11.4821727662252,11.4821727662252,6671.90797070589,0.0,1.0
1998-07-17,31.94,31.94,31.94,31.94,0,11.6425586715312,11.6425586715312,11.6425586715312,11.6425586715312,0,0.0,1.0
1998-07-20,31.25,31.94,31.25,31.94,640,11.3910444109377,11.6425586715312,11.3910444109377,11.6425586715312,1755.76525544892,0.0,1.0
1998-07-21,31.5,31.94,31.5,31.94,192,11.4821727662252,11.6425586715312,11.4821727662252,11.6425586715312,526.729576634675,0.0,1.0
1998-07-22,32.0,32.0,31.25,31.25,4352,11.6644294768002,11.6644294768002,11.3910444109377,11.3910444109377,11939.2037370526,0.0,1.0
1998-07-23,31.94,31.94,31.16,31.16,192,11.6425586715312,11.6425586715312,11.3582382030342,11.3582382030342,526.729576634676,0.0,1.0
1998-07-24,30.5,31.5,30.25,30.88,6784,11.1176593450752,11.4821727662252,11.0265309897877,11.2561744451122,18611.1117077585,0.0,1.0
1998-07-27,32.0,33.13,31.5,31.5,28864,11.6644294768002,12.0763296426997,11.4821727662252,11.4821727662252,79185.0130207462,0.0,1.0
1998-07-28,31.94,32.34,31.88,32.34,4928,11.6425586715312,11.7883640399912,11.6206878662622,11.7883640399912,13519.3924669567,0.0,1.0
1998-07-29,31.94,31.94,31.94,31.94,0,11.6425586715312,11.6425586715312,11.6425586715312,11.6425586715312,0,0.0,1.0
1998-07-30,32.0,32.0,32.0,32.0,384,11.6644294768002,11.6644294768002,11.6644294768002,11.6644294768002,1053.45915326935,0.0,1.0
1998-07-31,31.44,31.5,31.38,31.5,3200,11.4603019609562,11.4821727662252,11.4384311556872,11.4821727662252,8778.82627724459,0.0,1.0
1998-08-03,30.06,31.13,29.63,31.13,10048,10.9572734397692,11.3473028003997,10.8005326686747,11.3473028003997,27565.514510548,0.0,1.0
1998-08-04,28.63,30.13,28.63,30.13,2112,10.4360192475247,10.9827893792497,10.4360192475247,10.9827893792497,5794.02534298142,0.0,1.0
1998-08-05,30.13,30.13,30.13,30.13,128,10.9827893792497,10.9827893792497,10.9827893792497,10.9827893792497,351.153051089783,0.0,1.0
1998-08-06,29.0,30.0,28.25,30.0,448,10.5708892133502,10.9354026345002,10.2975041474877,10.9354026345002,1229.03567881424,0.0,1.0
1998-08-07,28.25,29.0,28.25,28.25,768,10.2975041474877,10.5708892133502,10.2975041474877,10.2975041474877,2106.9183065387,0.0,1.0
1998-08-10,29.0,29.0,28.0,28.0,1024,10.5708892133502,10.5708892133502,10.2063757922002,10.2063757922002,2809.22440871826,0.0,1.0
1998-08-11,29.0,29.0,29.0,29.0,3968,10.5708892133502,10.5708892133502,10.5708892133502,10.5708892133502,10885.7445837833,0.0,1.0
1998-08-12,29.0,29.0,29.0,29.0,512,10.5708892133502,10.5708892133502,10.5708892133502,10.5708892133502,1404.61220435913,0.0,1.0
1998-08-13,29.5,29.5,27.75,28.25,6912,10.7531459239252,10.7531459239252,10.1152474369127,10.2975041474877,18962.2647588483,0.0,1.0
1998-08-14,29.5,29.5,29.5,29.5,0,10.7531459239252,10.7531459239252,10.7531459239252,10.7531459239252,0,0.0,1.0
1998-08-17,28.0,28.0,27.5,28.0,2944,10.2063757922002,10.2063757922002,10.0241190816252,10.2063757922002,8076.52017506501,0.0,1.0
1998-08-18,28.19,28.25,27.5,27.5,1280,10.2756333422187,10.2975041474877,10.0241190816252,10.0241190816252,3511.53051089783,0.0,1.0
1998-08-19,28.0,28.0,28.0,28.0,64,10.2063757922002,10.2063757922002,10.2063757922002,10.2063757922002,175.576525544891,0.0,1.0
1998-08-20,28.0,28.38,28.0,28.0,3264,10.2063757922002,10.3448908922372,10.2063757922002,10.2063757922002,8954.40280278946,0.0,1.0
1998-08-21,28.38,28.38,27.5,28.38,3328,10.3448908922372,10.3448908922372,10.0241190816252,10.3448908922372,9129.97932833436,0.0,1.0
1998-08-24,27.5,27.5,26.75,27.5,3200,10.0241190816252,10.0241190816252,9.75073401576268,10.0241190816252,8778.82627724457,0.0,1.0
1998-08-25,27.88,27.88,27.75,27.75,1344,10.1626341816622,10.1626341816622,10.1152474369127,10.1152474369127,3687.10703644272,0.0,1.0
1998-08-26,26.75,27.88,26.75,27.88,960,9.75073401576268,10.1626341816622,9.75073401576268,10.1626341816622,2633.64788317337,0.0,1.0
1998-08-27,24.5,26.0,19.0,26.0,19008,8.93057881817517,9.47734894990018,6.92575500185013,9.47734894990018,52146.2280868328,0.0,1.0
1998-08-28,23.88,25.25,23.13,23.56,3200,8.70458049706216,9.20396388403767,8.43119543119966,8.58793620229416,8778.82627724458,0.0,1.0
1998-08-31,25.0,25.0,23.0,23.0,3648,9.11283552875017,9.11283552875017,8.38380868645016,8.38380868645016,10007.8619560588,0.0,1.0
1998-09-01,25.81,26.0,24.5,25.5,3264,9.40809139988168,9.47734894990018,8.93057881817517,9.29509223932518,8954.40280278947,0.0,1.0
1998-09-02,26.38,27.75,26.38,26.75,3840,9.61586404993718,10.1152474369127,9.61586404993718,9.75073401576268,10534.5915326935,0.0,1.0
1998-09-03,25.13,25.13,25.13,25.13,384,9.16022227349967,9.16022227349967,9.16022227349967,9.16022227349967,1053.45915326935,0.0,1.0
1998-09-04,26.0,26.0,26.0,26.0,384,9.47734894990018,9.47734894990018,9.47734894990018,9.47734894990018,1053.45915326935,0.0,1.0
1998-09-08,29.5,29.5,27.66,27.66,5760,10.7531459239252,10.7531459239252,10.0824412290092,10.0824412290092,15801.8872990402,0.0,1.0
1998-09-09,28.88,29.0,28.88,29.0,2112,10.5271476028122,10.5708892133502,10.5271476028122,10.5708892133502,5794.02534298142,0.0,1.0
1998-09-10,27.94,28.88,27.94,28.88,1152,10.2246014632577,10.5685930658154,10.2246014632577,10.5685930658154,3147.98382271076,0.11,1.0
1998-09-11,28.0,29.5,28.0,29.5,512,10.2465583740592,10.7954811440981,10.2465583740592,10.7954811440981,1399.10392120479,0.0,1.0
1998-09-14,29.75,29.75,29.13,29.25,2432,10.886968272438,10.886968272438,10.6600801941552,10.7039940157583,6645.74362572269,0.0,1.0
1998-09-15,29.75,29.75,29.75,29.75,832,10.886968272438,10.886968272438,10.886968272438,10.886968272438,2273.54387195776,0.0,1.0
1998-09-16,28.13,28.63,28.13,28.63,2752,10.294131680796,10.4771059374756,10.294131680796,10.4771059374756,7520.18357647567,0.0,1.0
1998-09-17,28.0,28.0,28.0,28.0,1280,10.2465583740592,10.2465583740592,10.2465583740592,10.2465583740592,3497.75980301197,0.0,1.0
1998-09-18,29.13,30.0,29.13,30.0,9408,10.6600801941552,10.9784554007778,10.6600801941552,10.9784554007778,25708.5345521379,0.0,1.0
1998-09-21,29.5,29.5,27.25,28.94,1408,10.7954811440981,10.7954811440981,9.9720969890398,10.590549976617,3847.53578331317,0.0,1.0
1998-09-22,29.06,29.28,29.06,29.06,2752,10.6344637982201,10.7149724711591,10.6344637982201,10.6344637982201,7520.18357647568,0.0,1.0
1998-09-23,28.25,28.88,27.75,28.88,1792,10.3380455023991,10.5685930658154,10.1550712457194,10.5685930658154,4896.86372421672,0.0,1.0
1998-09-24,28.44,28.44,28.44,28.44,192,10.4075757199373,10.4075757199373,10.4075757199373,10.4075757199373,524.663970451795,0.0,1.0
1998-09-25,29.0,29.0,27.25,27.25,448,10.6125068874185,10.6125068874185,9.9720969890398,9.9720969890398,1224.21593105419,0.0,1.0
1998-09-28,29.0,29.0,28.5,28.5,3584,10.6125068874185,10.6125068874185,10.4295326307389,10.4295326307389,9793.72744843349,0.0,1.0
1998-09-29,29.38,31.38,29.38,29.75,8768,10.751567322495,11.4834643492135,10.751567322495,10.886968272438,23959.654650632,0.0,1.0
1998-09-30,29.13,30.0,29.13,30.0,4032,10.6600801941552,10.9784554007778,10.6600801941552,10.9784554007778,11017.9433794877,0.0,1.0
1998-10-01,28.75,28.75,28.69,28.69,1792,10.5210197590787,10.5210197590787,10.4990628482771,10.4990628482771,4896.86372421674,0.0,1.0
1998-10-02,28.75,29.0,28.75,28.75,640,10.5210197590787,10.6125068874185,10.5210197590787,10.5210197590787,1748.87990150598,0.0,1.0
1998-10-05,28.88,28.88,28.88,28.88,384,10.5685930658154,10.5685930658154,10.5685930658154,10.5685930658154,1049.32794090359,0.0,1.0
1998-10-06,29.5,29.5,28.5,29.5,640,10.7954811440981,10.7954811440981,10.4295326307389,10.7954811440981,1748.87990150598,0.0,1.0
1998-10-07,28.38,28.5,28.38,28.5,1152,10.3856188091358,10.4295326307389,10.3856188091358,10.4295326307389,3147.98382271075,0.0,1.0
1998-10-08,27.0,28.0,27.0,28.0,1152,9.88060986069999,10.2465583740592,9.88060986069999,10.2465583740592,3147.98382271076,0.0,1.0
1998-10-09,26.88,26.88,26.5,26.5,384,9.83669603909688,9.83669603909688,9.69763560402036,9.69763560402036,1049.32794090359,0.0,1.0
1998-10-12,26.88,26.88,26.88,26.88,0,9.83669603909688,9.83669603909688,9.83669603909688,9.83669603909688,0,0.0,1.0
1998-10-13,25.75,26.5,25.0,26.5,1280,9.42317421900091,9.69763560402036,9.14871283398147,9.69763560402036,3497.75980301196,0.0,1.0
1998-10-14,26.0,26.0,24.13,25.0,6784,9.51466134734073,9.51466134734073,8.83033762735892,9.14871283398147,18538.1269559634,0.0,1.0
1998-10-15,26.0,26.63,26.0,26.63,640,9.51466134734073,9.74520891075706,9.51466134734073,9.74520891075706,1748.87990150598,0.0,1.0
1998-10-16,28.25,28.25,24.25,28.25,960,10.3380455023991,10.3380455023991,8.87425144896203,10.3380455023991,2623.31985225896,0.0,1.0
1998-10-19,28.25,28.25,28.25,28.25,0,10.3380455023991,10.3380455023991,10.3380455023991,10.3380455023991,0,0.0,1.0
1998-10-20,27.13,27.13,27.13,27.13,64,9.92818316743669,9.92818316743669,9.92818316743669,9.92818316743669,174.887990150598,0.0,1.0
1998-10-21,27.0,27.0,27.0,27.0,768,9.88060986069999,9.88060986069999,9.88060986069999,9.88060986069999,2098.65588180717,0.0,1.0
1998-10-22,27.25,27.25,27.0,27.0,768,9.9720969890398,9.9720969890398,9.88060986069999,9.88060986069999,2098.65588180718,0.0,1.0
1998-10-23,27.0,27.75,27.0,27.0,2624,9.88060986069999,10.1550712457194,9.88060986069999,9.88060986069999,7170.40759617451,0.0,1.0
1998-10-26,28.09,28.09,28.09,28.09,64,10.2794937402616,10.2794937402616,10.2794937402616,10.2794937402616,174.887990150598,0.0,1.0
1998-10-27,26.0,28.25,26.0,28.25,512,9.51466134734073,10.3380455023991,9.51466134734073,10.3380455023991,1399.10392120478,0.0,1.0
1998-10-28,27.75,27.97,27.69,27.94,1600,10.1550712457194,10.2355799186585,10.1331143349179,10.2246014632577,4372.19975376496,0.0,1.0
1998-10-29,28.5,28.5,26.75,27.13,3584,10.4295326307389,10.4295326307389,9.78912273236017,9.92818316743669,9793.72744843346,0.0,1.0
1998-10-30,29.0,29.0,29.0,29.0,128,10.6125068874185,10.6125068874185,10.6125068874185,10.6125068874185,349.775980301196,0.0,1.0
1998-11-02,29.0,29.63,29.0,29.63,512,10.6125068874185,10.8430544508348,10.6125068874185,10.8430544508348,1399.10392120478,0.0,1.0
1998-11-03,29.0,29.0,28.0,28.0,1024,10.6125068874185,10.6125068874185,10.2465583740592,10.2465583740592,2798.20784240957,0.0,1.0
1998-11-04,28.38,28.38,28.38,28.38,960,10.3856188091358,10.3856188091358,10.3856188091358,10.3856188091358,2623.31985225896,0.0,1.0
1998-11-05,29.0,29.0,29.0,29.0,64,10.6125068874185,10.6125068874185,10.6125068874185,10.6125068874185,174.887990150598,0.0,1.0
1998-11-06,27.5,27.5,27.5,27.5,128,10.0635841173796,10.0635841173796,10.0635841173796,10.0635841173796,349.775980301196,0.0,1.0
1998-11-09,29.38,29.5,29.38,29.38,640,10.751567322495,10.7954811440981,10.751567322495,10.751567322495,1748.87990150598,0.0,1.0
1998-11-10,29.88,29.88,28.0,28.0,960,10.9345415791747,10.9345415791747,10.2465583740592,10.2465583740592,2623.31985225896,0.0,1.0
1998-11-11,28.31,28.31,28.31,28.31,640,10.3600024132006,10.3600024132006,10.3600024132006,10.3600024132006,1748.87990150598,0.0,1.0
1998-11-12,31.0,31.0,29.75,29.75,5184,11.344403914137,11.344403914137,10.886968272438,10.886968272438,14165.9272021985,0.0,1.0
1998-11-13,29.0,29.0,29.0,29.0,768,10.6125068874185,10.6125068874185,10.6125068874185,10.6125068874185,2098.65588180718,0.0,1.0
1998-11-16,29.0,29.97,29.0,29.0,1280,10.6125068874185,10.967476945377,10.6125068874185,10.6125068874185,3497.75980301196,0.0,1.0
1998-11-17,29.0,29.0,29.0,29.0,448,10.6125068874185,10.6125068874185,10.6125068874185,10.6125068874185,1224.21593105419,0.0,1.0
1998-11-18,29.06,29.5,29.0,29.0,1408,10.6344637982201,10.7954811440981,10.6125068874185,10.6125068874185,3847.53578331314,0.0,1.0
1998-11-19,28.5,28.5,28.5,28.5,64,10.4295326307389,10.4295326307389,10.4295326307389,10.4295326307389,174.887990150598,0.0,1.0
1998-11-20,28.63,28.63,28.5,28.5,448,10.4771059374756,10.4771059374756,10.4295326307389,10.4295326307389,1224.21593105418,0.0,1.0
1998-11-23,28.13,30.0,28.13,30.0,3200,10.294131680796,10.9784554007778,10.294131680796,10.9784554007778,8744.39950752985,0.0,1.0
1998-11-24,28.0,28.0,28.0,28.0,192,10.2465583740592,10.2465583740592,10.2465583740592,10.2465583740592,524.663970451796,0.0,1.0
1998-11-25,29.25,29.25,29.25,29.25,128,10.7039940157583,10.7039940157583,10.7039940157583,10.7039940157583,349.775980301197,0.0,1.0
1998-11-27,28.25,28.25,28.25,28.25,448,10.3380455023991,10.3380455023991,10.3380455023991,10.3380455023991,1224.21593105418,0.0,1.0
1998-11-30,29.25,29.25,27.75,27.75,192,10.7039940157583,10.7039940157583,10.1550712457194,10.1550712457194,524.663970451795,0.0,1.0
1998-12-01,29.88,29.88,29.88,29.88,64,10.9345415791747,10.9345415791747,10.9345415791747,10.9345415791747,174.887990150597,0.0,1.0
1998-12-02,27.5,28.5,27.5,27.5,832,10.0635841173796,10.4295326307389,10.0635841173796,10.0635841173796,2273.54387195778,0.0,1.0
1998-12-03,27.5,28.5,27.5,28.5,448,10.0635841173796,10.4295326307389,10.0635841173796,10.4295326307389,1224.21593105419,0.0,1.0
1998-12-04,27.5,27.5,27.5,27.5,0,10.0635841173796,10.0635841173796,10.0635841173796,10.0635841173796,0,0.0,1.0
1998-12-07,27.88,27.88,27.5,27.5,1792,10.2026445524561,10.2026445524561,10.0635841173796,10.0635841173796,4896.86372421676,0.0,1.0
1998-12-08,27.38,27.38,27.25,27.38,3200,10.0196702957765,10.0196702957765,9.9720969890398,10.0196702957765,8744.3995075299,0.0,1.0
1998-12-09,27.69,27.75,27.13,27.25,2944,10.1331143349179,10.1550712457194,9.92818316743669,9.9720969890398,8044.84754692748,0.0,1.0
1998-12-10,27.69,27.69,27.69,27.69,0,10.177028156521,10.177028156521,10.177028156521,10.177028156521,0,0.12,1.0
1998-12-11,27.75,27.75,27.13,27.13,128,10.1990802218656,10.1990802218656,9.97120887997163,9.97120887997163,348.266698832797,0.0,1.0
1998-12-14,27.0,27.13,27.0,27.13,1728,9.92342940505839,9.97120887997163,9.92342940505839,9.97120887997163,4701.60043424277,0.0,1.0
1998-12-15,27.0,27.5,26.75,27.5,5184,9.92342940505839,10.1071966162632,9.83154579945599,10.1071966162632,14104.8013027283,0.0,1.0
1998-12-16,26.25,26.25,26.25,26.25,64,9.64777858825121,9.64777858825121,9.64777858825121,9.64777858825121,174.133349416399,0.0,1.0
1998-12-17,27.75,27.75,27.38,27.38,768,10.1990802218656,10.1990802218656,10.063092485574,10.063092485574,2089.60019299678,0.0,1.0
1998-12-18,27.5,28.5,27.5,28.25,4032,10.1071966162632,10.4747310386727,10.1071966162632,10.3828474330703,10970.4010132331,0.0,1.0
1998-12-21,27.0,27.13,27.0,27.13,1728,9.92342940505839,9.97120887997163,9.92342940505839,9.97120887997163,4701.60043424277,0.0,1.0
1998-12-22,27.75,27.75,27.0,27.0,2048,10.1990802218656,10.1990802218656,9.92342940505839,9.92342940505839,5572.26718132475,0.0,1.0
1998-12-23,26.25,27.0,26.25,27.0,1984,9.64777858825121,9.92342940505839,9.64777858825121,9.92342940505839,5398.13383190837,0.0,1.0
1998-12-24,26.75,26.75,26.75,26.75,64,9.83154579945599,9.83154579945599,9.83154579945599,9.83154579945599,174.133349416399,0.0,1.0
1998-12-28,26.25,26.25,26.25,26.25,960,9.64777858825121,9.64777858825121,9.64777858825121,9.64777858825121,2612.00024124598,0.0,1.0
1998-12-29,26.5,26.75,26.38,26.38,1792,9.7396621938536,9.83154579945599,9.69555806316445,9.69555806316445,4875.73378365917,0.0,1.0
1998-12-30,27.5,27.5,26.88,26.88,768,10.1071966162632,10.1071966162632,9.87932527436924,9.87932527436924,2089.60019299678,0.0,1.0
1998-12-31,27.63,27.88,27.5,27.75,5248,10.1549760911764,10.2468596967788,10.1071966162632,10.1990802218656,14278.9346521447,0.0,1.0
1999-01-04,27.63,27.63,27.63,27.63,0,10.1549760911764,10.1549760911764,10.1549760911764,10.1549760911764,0,0.0,1.0
1999-01-05,26.78,27.63,26.78,27.63,2880,9.84257183212828,10.1549760911764,9.84257183212828,10.1549760911764,7836.00072373795,0.0,1.0
1999-01-06,27.5,27.5,27.5,27.5,64,10.1071966162632,10.1071966162632,10.1071966162632,10.1071966162632,174.133349416398,0.0,1.0
1999-01-07,27.5,27.5,27.5,27.5,768,10.1071966162632,10.1071966162632,10.1071966162632,10.1071966162632,2089.60019299678,0.0,1.0
1999-01-08,26.06,27.0,26.06,27.0,1600,9.57794704799339,9.92342940505839,9.57794704799339,9.92342940505839,4353.33373540997,0.0,1.0
1999-01-11,27.25,27.25,26.06,26.06,128,10.0153130106608,10.0153130106608,9.57794704799339,9.57794704799339,348.266698832797,0.0,1.0
1999-01-12,27.25,27.25,27.25,27.25,0,10.0153130106608,10.0153130106608,10.0153130106608,10.0153130106608,0,0.0,1.0
1999-01-13,27.25,27.25,27.25,27.25,0,10.0153130106608,10.0153130106608,10.0153130106608,10.0153130106608,0,0.0,1.0
1999-01-14,27.0,27.0,27.0,27.0,192,9.92342940505839,9.92342940505839,9.92342940505839,9.92342940505839,522.400048249197,0.0,1.0
1999-01-15,25.81,26.06,25.0,26.06,4800,9.486063442391,9.57794704799339,9.18836056023925,9.57794704799339,13060.0012062299,0.0,1.0
1999-01-19,25.88,25.88,23.19,25.0,8832,9.51179085195967,9.51179085195967,8.52312325567793,9.18836056023925,24030.402219463,0.0,1.0
1999-01-20,25.88,25.88,24.0,24.0,384,9.51179085195967,9.51179085195967,8.82082613782968,8.82082613782968,1044.80009649839,0.0,1.0
1999-01-21,25.0,25.06,25.0,25.0,1152,9.18836056023925,9.21041262558382,9.18836056023925,9.18836056023925,3134.40028949518,0.0,1.0
1999-01-22,25.88,25.88,23.19,25.88,4160,9.51179085195967,9.51179085195967,8.52312325567793,9.51179085195967,11318.6677120659,0.0,1.0
1999-01-25,25.88,25.88,25.88,25.88,192,9.51179085195967,9.51179085195967,9.51179085195967,9.51179085195967,522.400048249197,0.0,1.0
1999-01-26,25.0,25.88,25.0,25.25,3264,9.18836056023925,9.51179085195967,9.18836056023925,9.28024416584164,8880.80082023634,0.0,1.0
1999-01-27,25.88,25.88,25.88,25.88,2112,9.51179085195967,9.51179085195967,9.51179085195967,9.51179085195967,5746.40053074116,0.0,1.0
1999-01-28,26.0,26.0,25.0,25.0,448,9.55589498264882,9.55589498264882,9.18836056023925,9.18836056023925,1218.93344591479,0.0,1.0
1999-01-29,26.0,26.0,26.0,26.0,0,9.55589498264882,9.55589498264882,9.55589498264882,9.55589498264882,0,0.0,1.0
1999-02-01,25.88,26.0,25.88,26.0,768,9.51179085195967,9.55589498264882,9.51179085195967,9.55589498264882,2089.60019299679,0.0,1.0
1999-02-02,23.5,25.0,23.5,25.0,832,8.63705892662489,9.18836056023925,8.63705892662489,9.18836056023925,2263.73354241319,0.0,1.0
1999-02-03,24.5,26.0,24.5,26.0,1792,9.00459334903446,9.55589498264882,9.00459334903446,9.55589498264882,4875.73378365917,0.0,1.0
1999-02-04,24.88,26.0,24.88,26.0,832,9.1442564295501,9.55589498264882,9.1442564295501,9.55589498264882,2263.73354241319,0.0,1.0
1999-02-05,25.63,25.63,24.13,25.63,768,9.41990724635727,9.41990724635727,8.86860561274292,9.41990724635727,2089.60019299679,0.0,1.0
1999-02-08,22.38,24.19,22.38,24.13,9344,8.22542037352617,8.89065767808749,8.22542037352617,8.86860561274292,25423.4690147943,0.0,1.0
1999-02-09,22.86,23.5,22.5,22.88,10112,8.40183689628277,8.63705892662489,8.26952450421532,8.40918758473096,27513.069207791,0.0,1.0
1999-02-10,22.86,22.86,22.86,22.86,0,8.40183689628277,8.40183689628277,8.40183689628277,8.40183689628277,0,0.0,1.0
1999-02-11,23.88,23.88,22.0,23.81,8000,8.77672200714053,8.77672200714053,8.08575729301054,8.75099459757186,21766.6686770499,0.0,1.0
1999-02-12,23.88,23.88,22.97,23.88,7744,8.77672200714053,8.77672200714053,8.44226568274782,8.77672200714053,21070.1352793843,0.0,1.0
1999-02-16,22.5,24.38,22.0,23.88,20992,8.26952450421532,8.96048921834531,8.08575729301054,8.77672200714053,57115.7386085789,0.0,1.0
1999-02-17,24.25,24.25,22.5,23.0,17728,8.91270974343207,8.91270974343207,8.26952450421532,8.45329171542011,48234.9377883425,0.0,1.0
1999-02-18,23.5,24.5,23.0,24.5,4032,8.63705892662489,9.00459334903446,8.45329171542011,9.00459334903446,10970.4010132331,0.0,1.0
1999-02-19,24.5,24.5,24.5,24.5,128,9.00459334903446,9.00459334903446,9.00459334903446,9.00459334903446,348.266698832798,0.0,1.0
1999-02-22,24.38,24.5,24.0,24.5,2624,8.96048921834531,9.00459334903446,8.82082613782968,9.00459334903446,7139.46732607236,0.0,1.0
1999-02-23,23.3,24.5,22.63,23.5,9024,8.56355204214298,9.00459334903446,8.31730397912857,8.63705892662489,24552.8022677122,0.0,1.0
1999-02-24,23.3,23.3,23.3,23.3,0,8.56355204214298,8.56355204214298,8.56355204214298,8.56355204214298,0,0.0,1.0
1999-02-25,23.5,23.75,22.63,22.63,1792,8.63705892662489,8.72894253222728,8.31730397912857,8.31730397912857,4875.73378365917,0.0,1.0
1999-02-26,23.31,23.5,23.31,23.5,192,8.56722738636707,8.63705892662489,8.56722738636707,8.63705892662489,522.400048249197,0.0,1.0
1999-03-01,23.0,23.5,23.0,23.5,1408,8.45329171542011,8.63705892662489,8.45329171542011,8.63705892662489,3830.93368716078,0.0,1.0
1999-03-02,23.5,23.5,23.5,23.5,1984,8.63705892662489,8.63705892662489,8.63705892662489,8.63705892662489,5398.13383190837,0.0,1.0
1999-03-03,22.81,23.0,22.75,22.75,1344,8.38346017516229,8.45329171542011,8.36140810981771,8.36140810981771,3656.80033774438,0.0,1.0
1999-03-04,24.06,24.25,22.75,23.5,8192,8.84287820317425,8.91270974343207,8.36140810981771,8.63705892662489,22289.0687252991,0.0,1.0
1999-03-05,24.69,24.75,24.0,24.0,6784,9.07442488929228,9.09647695463685,8.82082613782968,8.82082613782968,18458.1350381383,0.0,1.0
1999-03-08,24.94,24.94,24.25,24.25,1024,9.16630849489467,9.16630849489467,8.91270974343207,8.91270974343207,2786.13359066238,0.0,1.0
1999-03-09,24.75,24.88,24.75,24.88,2624,9.09647695463685,9.1442564295501,9.09647695463685,9.1442564295501,7139.46732607236,0.0,1.0
1999-03-10,25.63,25.63,25.63,25.63,64,9.41990724635727,9.41990724635727,9.41990724635727,9.41990724635727,174.133349416399,0.0,1.0
1999-03-11,24.0,24.0,24.0,24.0,640,8.86493026851883,8.86493026851883,8.86493026851883,8.86493026851883,1732.67014344675,0.12,1.0
1999-03-12,24.0,24.0,24.0,24.0,1728,8.86493026851883,8.86493026851883,8.86493026851883,8.86493026851883,4678.20938730624,0.0,1.0
1999-03-15,23.63,24.0,23.63,24.0,1024,8.72826259354583,8.86493026851883,8.72826259354583,8.86493026851883,2772.27222951481,0.0,1.0
1999-03-16,24.25,24.25,23.5,23.63,1280,8.95727329214923,8.95727329214923,8.68024422125802,8.72826259354583,3465.34028689351,0.0,1.0
1999-03-17,23.5,23.5,23.5,23.5,960,8.68024422125802,8.68024422125802,8.68024422125802,8.68024422125802,2599.00521517013,0.0,1.0
1999-03-18,24.0,24.0,23.75,23.75,960,8.86493026851883,8.86493026851883,8.77258724488842,8.77258724488842,2599.00521517013,0.0,1.0
1999-03-19,23.0,23.5,23.0,23.5,3264,8.49555817399721,8.68024422125802,8.49555817399721,8.68024422125802,8836.61773157845,0.0,1.0
1999-03-22,22.63,22.88,22.63,22.88,1152,8.35889049902421,8.45123352265461,8.35889049902421,8.45123352265461,3118.80625820416,0.0,1.0
1999-03-23,23.13,23.13,23.0,23.0,448,8.54357654628502,8.54357654628502,8.49555817399721,8.49555817399721,1212.86910041273,0.0,1.0
1999-03-24,23.0,23.0,23.0,23.0,448,8.49555817399721,8.49555817399721,8.49555817399721,8.49555817399721,1212.86910041273,0.0,1.0
1999-03-25,22.5,23.0,22.5,23.0,512,8.3108721267364,8.49555817399721,8.3108721267364,8.49555817399721,1386.1361147574,0.0,1.0
1999-03-26,22.5,22.5,22.5,22.5,0,8.3108721267364,8.3108721267364,8.3108721267364,8.3108721267364,0,0.0,1.0
1999-03-29,23.19,23.75,23.19,23.75,2112,8.56573887195631,8.77258724488842,8.56573887195631,8.77258724488842,5717.8114733743,0.0,1.0
1999-03-30,23.38,23.75,22.63,23.19,3712,8.63591956991542,8.77258724488842,8.35889049902421,8.56573887195631,10049.4868319912,0.0,1.0
1999-03-31,23.31,23.63,23.0,23.5,3200,8.61006352329891,8.72826259354583,8.49555817399721,8.68024422125802,8663.35071723378,0.0,1.0
1999-04-01,23.63,23.63,23.0,23.0,3264,8.72826259354583,8.72826259354583,8.49555817399721,8.49555817399721,8836.61773157845,0.0,1.0
1999-04-05,22.63,22.63,22.63,22.63,1664,8.35889049902421,8.35889049902421,8.35889049902421,8.35889049902421,4504.94237296156,0.0,1.0
1999-04-06,23.5,24.0,23.5,23.5,3008,8.68024422125802,8.86493026851883,8.68024422125802,8.68024422125802,8143.54967419975,0.0,1.0
1999-04-07,22.5,23.69,22.5,23.5,1664,8.3108721267364,8.75042491921712,8.3108721267364,8.68024422125802,4504.94237296156,0.0,1.0
1999-04-08,22.5,23.38,22.5,22.88,2560,8.3108721267364,8.63591956991542,8.3108721267364,8.45123352265461,6930.68057378702,0.0,1.0
1999-04-09,22.56,22.56,22.5,22.5,960,8.33303445240769,8.33303445240769,8.3108721267364,8.3108721267364,2599.00521517014,0.0,1.0
1999-04-12,22.5,22.5,22.5,22.5,64,8.3108721267364,8.3108721267364,8.3108721267364,8.3108721267364,173.267014344676,0.0,1.0
1999-04-13,23.25,23.25,22.88,22.88,192,8.58790119762761,8.58790119762761,8.45123352265461,8.45123352265461,519.801043034027,0.0,1.0
1999-04-14,23.69,23.69,23.63,23.69,2944,8.75042491921712,8.75042491921712,8.72826259354583,8.75042491921712,7970.28265985508,0.0,1.0
1999-04-15,23.25,23.63,23.25,23.63,1600,8.58790119762761,8.72826259354583,8.58790119762761,8.72826259354583,4331.67535861689,0.0,1.0
1999-04-16,23.63,23.63,23.0,23.44,1984,8.72826259354583,8.72826259354583,8.49555817399721,8.65808189558672,5371.27744468494,0.0,1.0
1999-04-19,23.63,23.75,23.0,23.63,4032,8.72826259354583,8.77258724488842,8.49555817399721,8.72826259354583,10915.8219037146,0.0,1.0
1999-04-20,23.25,23.75,23.25,23.75,1344,8.58790119762761,8.77258724488842,8.58790119762761,8.77258724488842,3638.60730123819,0.0,1.0
1999-04-21,23.5,23.5,23.5,23.5,128,8.68024422125802,8.68024422125802,8.68024422125802,8.68024422125802,346.534028689351,0.0,1.0
1999-04-22,23.69,23.69,22.5,23.5,4992,8.75042491921712,8.75042491921712,8.3108721267364,8.68024422125802,13514.8271188847,0.0,1.0
1999-04-23,23.13,23.75,23.13,23.75,640,8.54357654628502,8.77258724488842,8.54357654628502,8.77258724488842,1732.67014344676,0.0,1.0
1999-04-26,23.63,23.63,23.63,23.63,128,8.72826259354583,8.72826259354583,8.72826259354583,8.72826259354583,346.534028689351,0.0,1.0
1999-04-27,23.75,23.75,23.0,23.56,1792,8.77258724488842,8.77258724488842,8.49555817399721,8.70240654692931,4851.47640165092,0.0,1.0
1999-04-28,24.0,24.0,24.0,24.0,512,8.86493026851883,8.86493026851883,8.86493026851883,8.86493026851883,1386.1361147574,0.0,1.0
1999-04-29,22.5,23.06,22.38,23.06,3200,8.3108721267364,8.5177204996685,8.2665474753938,8.5177204996685,8663.35071723378,0.0,1.0
1999-04-30,22.5,22.5,22.5,22.5,0,8.3108721267364,8.3108721267364,8.3108721267364,8.3108721267364,0,0.0,1.0
1999-05-03,23.5,23.5,23.5,23.5,128,8.68024422125802,8.68024422125802,8.68024422125802,8.68024422125802,346.534028689351,0.0,1.0
1999-05-04,22.75,23.63,22.75,23.63,960,8.4032151503668,8.72826259354583,8.4032151503668,8.72826259354583,2599.00521517013,0.0,1.0
1999-05-05,23.0,23.0,23.0,23.0,128,8.49555817399721,8.49555817399721,8.49555817399721,8.49555817399721,346.534028689351,0.0,1.0
1999-05-06,23.13,23.13,23.13,23.13,64,8.54357654628502,8.54357654628502,8.54357654628502,8.54357654628502,173.267014344676,0.0,1.0
1999-05-07,23.13,24.0,23.13,23.13,192,8.54357654628502,8.86493026851883,8.54357654628502,8.54357654628502,519.801043034027,0.0,1.0
1999-05-10,23.13,23.13,23.13,23.13,0,8.54357654628502,8.54357654628502,8.54357654628502,8.54357654628502,0,0.0,1.0
1999-05-11,24.0,24.0,23.0,24.0,4800,8.86493026851883,8.86493026851883,8.49555817399721,8.86493026851883,12995.0260758507,0.0,1.0
1999-05-12,22.75,23.5,22.75,23.0,5184,8.4032151503668,8.68024422125802,8.4032151503668,8.49555817399721,14034.6281619187,0.0,1.0
1999-05-13,23.0,24.0,23.0,24.0,1664,8.49555817399721,8.86493026851883,8.49555817399721,8.86493026851883,4504.94237296156,0.0,1.0
1999-05-14,24.0,24.0,22.38,23.0,1024,8.86493026851883,8.86493026851883,8.2665474753938,8.49555817399721,2772.27222951481,0.0,1.0
1999-05-17,22.5,23.94,22.5,23.94,192,8.3108721267364,8.84276794284753,8.3108721267364,8.84276794284753,519.801043034027,0.0,1.0
1999-05-18,24.0,24.0,24.0,24.0,2560,8.86493026851883,8.86493026851883,8.86493026851883,8.86493026851883,6930.68057378702,0.0,1.0
1999-05-19,22.75,22.88,21.5,22.88,12864,8.4032151503668,8.45123352265461,7.94150003221478,8.45123352265461,34826.6698832798,0.0,1.0
1999-05-20,22.75,22.75,22.75,22.75,128,8.4032151503668,8.4032151503668,8.4032151503668,8.4032151503668,346.534028689351,0.0,1.0
1999-05-21,22.75,22.75,22.75,22.75,0,8.4032151503668,8.4032151503668,8.4032151503668,8.4032151503668,0,0.0,1.0
1999-05-24,22.38,22.38,22.38,22.38,512,8.2665474753938,8.2665474753938,8.2665474753938,8.2665474753938,1386.13611475741,0.0,1.0
1999-05-25,22.38,22.38,22.38,22.38,384,8.2665474753938,8.2665474753938,8.2665474753938,8.2665474753938,1039.60208606805,0.0,1.0
1999-05-26,21.63,22.13,21.5,22.13,65664,7.98951840450259,8.1742044517634,7.94150003221478,8.1742044517634,177771.956717637,0.0,1.0
1999-05-27,22.25,22.25,22.25,22.25,768,8.218529103106,8.218529103106,8.218529103106,8.218529103106,2079.20417213611,0.0,1.0
1999-05-28,23.25,23.25,22.63,22.63,3264,8.58790119762761,8.58790119762761,8.35889049902421,8.35889049902421,8836.61773157846,0.0,1.0
1999-06-01,21.81,23.0,21.81,23.0,2880,8.05600538151648,8.49555817399721,8.05600538151648,8.49555817399721,7797.0156455104,0.0,1.0
1999-06-02,22.0,22.91,21.88,22.91,832,8.12618607947559,8.46231468549026,8.081861428133,8.46231468549026,2252.47118648078,0.0,1.0
1999-06-03,22.0,22.0,21.81,22.0,1408,8.12618607947559,8.12618607947559,8.05600538151648,8.12618607947559,3811.87431558286,0.0,1.0
1999-06-04,21.81,22.0,21.81,21.81,192,8.05600538151648,8.12618607947559,8.05600538151648,8.05600538151648,519.801043034027,0.0,1.0
1999-06-07,22.0,22.0,22.0,22.0,384,8.12618607947559,8.12618607947559,8.12618607947559,8.12618607947559,1039.60208606805,0.0,1.0
1999-06-08,21.13,21.81,21.13,21.81,1408,7.80483235724178,8.05600538151648,7.80483235724178,8.05600538151648,3811.87431558286,0.0,1.0
1999-06-09,20.38,21.5,20.31,21.13,5632,7.52780328635057,7.94150003221478,7.50194723973406,7.80483235724178,15247.4972623314,0.0,1.0
1999-06-10,20.38,20.38,20.28,20.38,1408,7.57212793769316,7.57212793769316,7.53497323731194,7.57212793769316,3789.56090495506,0.12,1.0
1999-06-11,20.38,20.5,20.25,20.25,2944,7.57212793769316,7.61671357815063,7.52382682719757,7.52382682719757,7923.62734672422,0.0,1.0
1999-06-14,20.31,21.38,20.31,20.38,2944,7.54611964742631,7.94367494150539,7.54611964742631,7.57212793769316,7923.62734672421,0.0,1.0
1999-06-15,21.88,21.88,21.38,21.38,3648,8.1294484434115,8.1294484434115,7.94367494150539,7.94367494150539,9818.40779920175,0.0,1.0
1999-06-16,21.88,21.88,21.25,21.88,960,8.1294484434115,8.1294484434115,7.8953738310098,8.1294484434115,2583.79152610572,0.0,1.0
1999-06-17,21.88,21.88,21.88,21.88,0,8.1294484434115,8.1294484434115,8.1294484434115,8.1294484434115,0,0.0,1.0
1999-06-18,21.88,21.88,21.5,21.84,2880,8.1294484434115,8.1294484434115,7.98826058196286,8.11458656325901,7751.37457831717,0.0,1.0
1999-06-21,21.88,21.88,21.88,21.88,0,8.1294484434115,8.1294484434115,8.1294484434115,8.1294484434115,0,0.0,1.0
1999-06-22,22.25,22.25,21.75,21.88,3840,8.26692083482203,8.26692083482203,8.08114733291591,8.1294484434115,10335.1661044229,0.0,1.0
1999-06-23,21.5,21.5,21.5,21.5,4608,7.98826058196286,7.98826058196286,7.98826058196286,7.98826058196286,12402.1993253075,0.0,1.0
1999-06-24,22.5,22.75,21.5,21.5,6912,8.35980758577508,8.45269433672814,7.98826058196286,7.98826058196286,18603.2989879612,0.0,1.0
1999-06-25,24.0,24.0,22.75,22.75,6144,8.91712809149342,8.91712809149342,8.45269433672814,8.45269433672814,16536.2657670766,0.0,1.0
1999-06-28,23.69,23.69,23.69,23.69,3712,8.80194852031163,8.80194852031163,8.80194852031163,8.80194852031163,9990.6605676088,0.0,1.0
1999-06-29,24.0,24.0,22.5,22.5,384,8.91712809149342,8.91712809149342,8.35980758577508,8.35980758577508,1033.51661044229,0.0,1.0
1999-06-30,25.0,25.0,23.25,24.0,9024,9.28867509530565,9.28867509530565,8.63846783863425,8.91712809149342,24287.6403453938,0.0,1.0
1999-07-01,26.94,26.94,24.94,24.94,17984,10.0094762827014,10.0094762827014,9.26638227507691,9.26638227507691,48403.0279223804,0.0,1.0
1999-07-02,26.88,27.5,25.31,25.31,6592,9.98718346247263,10.2175426048362,9.40385466648744,9.40385466648744,17742.035145926,0.0,1.0
1999-07-06,26.63,27.38,26.5,27.38,6144,9.89429671151957,10.1729569643787,9.84599560102399,10.1729569643787,16536.2657670766,0.0,1.0
1999-07-07,26.63,30.0,26.5,27.06,20224,9.89429671151957,11.1464101143668,9.84599560102399,10.0540619231588,54431.8748166273,0.0,1.0
1999-07-08,26.63,26.63,26.25,26.25,1024,9.89429671151957,9.89429671151957,9.75310885007093,9.75310885007093,2756.04429451277,0.0,1.0
1999-07-09,25.63,26.06,25.56,26.06,4352,9.52274970770735,9.68251491934661,9.49674141744049,9.68251491934661,11713.1882516793,0.0,1.0
1999-07-12,25.0,26.38,24.81,24.88,10432,9.28867509530565,9.80140996056652,9.21808116458132,9.24408945484818,28077.2012503489,0.0,1.0
1999-07-13,24.75,25.0,24.75,25.0,448,9.19578834435259,9.28867509530565,9.19578834435259,9.28867509530565,1205.76937884934,0.0,1.0
1999-07-14,25.0,25.0,24.75,24.75,1152,9.28867509530565,9.28867509530565,9.19578834435259,9.19578834435259,3100.54983132687,0.0,1.0
1999-07-15,25.0,25.0,24.75,24.75,1152,9.28867509530565,9.28867509530565,9.19578834435259,9.19578834435259,3100.54983132687,0.0,1.0
1999-07-16,24.75,24.75,24.75,24.75,128,9.19578834435259,9.19578834435259,9.19578834435259,9.19578834435259,344.505536814096,0.0,1.0
1999-07-19,24.75,25.13,24.75,25.13,448,9.19578834435259,9.33697620580124,9.19578834435259,9.33697620580124,1205.76937884934,0.0,1.0
1999-07-20,24.31,25.0,23.75,24.75,7424,9.03230766267521,9.28867509530565,8.82424134054036,9.19578834435259,19981.3211352176,0.0,1.0
1999-07-21,23.81,24.63,23.81,24.63,2240,8.8465341607691,9.15120270389512,8.8465341607691,9.15120270389512,6028.84689424669,0.0,1.0
1999-07-22,23.94,24.44,23.94,23.94,2880,8.89483527126469,9.0806087731708,8.89483527126469,8.89483527126469,7751.37457831717,0.0,1.0
1999-07-23,24.25,24.25,23.5,23.88,1408,9.01001484244648,9.01001484244648,8.73135458958731,8.87254245103595,3789.56090495506,0.0,1.0
1999-07-26,22.88,23.5,22.88,23.5,3584,8.50099544722373,8.73135458958731,8.50099544722373,8.73135458958731,9646.1550307947,0.0,1.0
1999-07-27,22.5,23.5,22.5,23.5,448,8.35980758577508,8.73135458958731,8.35980758577508,8.73135458958731,1205.76937884934,0.0,1.0
1999-07-28,24.0,24.0,24.0,24.0,128,8.91712809149342,8.91712809149342,8.91712809149342,8.91712809149342,344.505536814096,0.0,1.0
1999-07-29,24.94,24.97,22.0,22.0,2048,9.26638227507691,9.27752868519128,8.17403408386897,8.17403408386897,5512.08858902554,0.0,1.0
1999-07-30,22.06,22.06,22.06,22.06,448,8.1963269040977,8.1963269040977,8.1963269040977,8.1963269040977,1205.76937884934,0.0,1.0
1999-08-02,24.5,24.5,22.5,22.5,4224,9.10290159339953,9.10290159339953,8.35980758577508,8.35980758577508,11368.6827148652,0.0,1.0
1999-08-03,24.5,24.5,24.5,24.5,0,9.10290159339953,9.10290159339953,9.10290159339953,9.10290159339953,0,0.0,1.0
1999-08-04,22.88,22.88,22.5,22.5,1024,8.50099544722373,8.50099544722373,8.35980758577508,8.35980758577508,2756.04429451277,0.0,1.0
1999-08-05,23.5,23.5,23.5,23.5,64,8.73135458958731,8.73135458958731,8.73135458958731,8.73135458958731,172.252768407048,0.0,1.0
1999-08-06,22.06,22.06,22.06,22.06,1408,8.1963269040977,8.1963269040977,8.1963269040977,8.1963269040977,3789.56090495506,0.0,1.0
1999-08-09,24.5,25.0,24.25,24.5,6400,9.10290159339953,9.28867509530565,9.01001484244648,9.10290159339953,17225.2768407048,0.0,1.0
1999-08-10,23.5,24.5,23.0,23.0,768,8.73135458958731,9.10290159339953,8.5455810876812,8.5455810876812,2067.03322088458,0.0,1.0
1999-08-11,24.5,24.5,23.5,23.5,640,9.10290159339953,9.10290159339953,8.73135458958731,8.73135458958731,1722.52768407048,0.0,1.0
1999-08-12,24.5,24.5,24.5,24.5,0,9.10290159339953,9.10290159339953,9.10290159339953,9.10290159339953,0,0.0,1.0
1999-08-13,24.5,25.0,24.5,24.5,1024,9.10290159339953,9.28867509530565,9.10290159339953,9.10290159339953,2756.04429451277,0.0,1.0
1999-08-16,24.5,24.5,24.5,24.5,0,9.10290159339953,9.10290159339953,9.10290159339953,9.10290159339953,0,0.0,1.0
1999-08-17,23.5,24.0,23.5,24.0,1024,8.73135458958731,8.91712809149342,8.73135458958731,8.91712809149342,2756.04429451277,0.0,1.0
1999-08-18,23.5,23.5,23.5,23.5,0,8.73135458958731,8.73135458958731,8.73135458958731,8.73135458958731,0,0.0,1.0
1999-08-19,24.75,24.75,24.75,24.75,128,9.19578834435259,9.19578834435259,9.19578834435259,9.19578834435259,344.505536814096,0.0,1.0
1999-08-20,23.0,23.0,23.0,23.0,128,8.5455810876812,8.5455810876812,8.5455810876812,8.5455810876812,344.505536814096,0.0,1.0
1999-08-23,23.0,23.0,23.0,23.0,0,8.5455810876812,8.5455810876812,8.5455810876812,8.5455810876812,0,0.0,1.0
1999-08-24,23.0,23.0,23.0,23.0,0,8.5455810876812,8.5455810876812,8.5455810876812,8.5455810876812,0,0.0,1.0
1999-08-25,23.0,24.56,23.0,24.5,2880,8.5455810876812,9.12519441362827,8.5455810876812,9.10290159339953,7751.37457831717,0.0,1.0
1999-08-26,23.0,23.0,23.0,23.0,0,8.5455810876812,8.5455810876812,8.5455810876812,8.5455810876812,0,0.0,1.0
1999-08-27,24.0,24.5,22.88,23.69,832,8.91712809149342,9.10290159339953,8.50099544722373,8.80194852031163,2239.28598929163,0.0,1.0
1999-08-30,24.0,24.0,22.5,22.5,512,8.91712809149342,8.91712809149342,8.35980758577508,8.35980758577508,1378.02214725639,0.0,1.0
1999-08-31,22.5,23.5,22.5,23.44,2048,8.35980758577508,8.73135458958731,8.35980758577508,8.70906176935858,5512.08858902554,0.0,1.0
1999-09-01,23.0,23.0,23.0,23.0,192,8.5455810876812,8.5455810876812,8.5455810876812,8.5455810876812,516.758305221144,0.0,1.0
1999-09-02,23.0,23.0,23.0,23.0,0,8.5455810876812,8.5455810876812,8.5455810876812,8.5455810876812,0,0.0,1.0
1999-09-03,24.0,24.0,24.0,24.0,64,8.91712809149342,8.91712809149342,8.91712809149342,8.91712809149342,172.252768407048,0.0,1.0
1999-09-07,22.5,22.5,22.5,22.5,384,8.35980758577508,8.35980758577508,8.35980758577508,8.35980758577508,1033.51661044229,0.0,1.0
1999-09-08,22.5,22.5,22.5,22.5,640,8.35980758577508,8.35980758577508,8.35980758577508,8.35980758577508,1722.52768407048,0.0,1.0
1999-09-09,22.06,22.75,22.0,22.75,2560,8.24091254455517,8.49867454164235,8.21849845785194,8.49867454164235,6852.83331119835,0.12,1.0
1999-09-10,22.06,22.06,22.06,22.06,0,8.24091254455517,8.24091254455517,8.24091254455517,8.24091254455517,0,0.0,1.0
1999-09-13,21.94,21.94,21.88,21.94,1984,8.19608437114871,8.19608437114871,8.17367028444547,8.19608437114871,5310.94581617872,0.0,1.0
1999-09-14,21.63,21.69,21.63,21.69,2944,8.08027825651534,8.10269234321857,8.08027825651534,8.10269234321857,7880.75830787809,0.0,1.0
1999-09-15,21.63,22.25,21.63,22.25,1152,8.08027825651534,8.31189048578207,8.08027825651534,8.31189048578207,3083.77499003925,0.0,1.0
1999-09-16,21.25,21.63,21.25,21.56,2432,7.93832237406153,8.08027825651534,7.93832237406153,8.0541284886949,6510.19164563843,0.0,1.0
1999-09-17,21.75,22.0,21.75,21.75,1024,8.1251064299218,8.21849845785194,8.1251064299218,8.1251064299218,2741.13332447934,0.0,1.0
1999-09-20,22.5,22.5,21.0,21.0,448,8.40528251371221,8.40528251371221,7.8449303461314,7.8449303461314,1199.24582945971,0.0,1.0
1999-09-21,22.5,22.5,22.5,22.5,0,8.40528251371221,8.40528251371221,8.40528251371221,8.40528251371221,0,0.0,1.0
1999-09-22,22.5,22.5,22.5,22.5,0,8.40528251371221,8.40528251371221,8.40528251371221,8.40528251371221,0,0.0,1.0
1999-09-23,22.5,22.5,21.75,21.75,768,8.40528251371221,8.40528251371221,8.1251064299218,8.1251064299218,2055.8499933595,0.0,1.0
1999-09-24,22.5,23.75,22.5,22.5,4352,8.40528251371221,8.87224265336289,8.40528251371221,8.40528251371221,11649.8166290372,0.0,1.0
1999-09-27,24.0,24.0,23.0,23.25,1344,8.96563468129303,8.96563468129303,8.59206656957248,8.68545859750262,3597.73748837913,0.0,1.0
1999-09-28,23.94,23.94,23.0,23.5,4608,8.94322059458979,8.94322059458979,8.59206656957248,8.77885062543275,12335.099960157,0.0,1.0
1999-09-29,24.5,24.5,23.25,23.25,10624,9.1524187371533,9.1524187371533,8.68545859750262,8.68545859750262,28439.2582414731,0.0,1.0
1999-09-30,22.75,24.25,22.5,24.0,37760,8.49867454164235,9.05902670922316,8.40528251371221,8.96563468129303,101079.291340176,0.0,1.0
1999-10-01,24.25,24.25,22.75,22.75,6464,9.05902670922316,9.05902670922316,8.49867454164235,8.49867454164235,17303.4041107758,0.0,1.0
1999-10-04,24.25,24.25,24.25,24.25,3712,9.05902670922316,9.05902670922316,9.05902670922316,9.05902670922316,9936.6083012376,0.0,1.0
1999-10-05,24.25,24.25,22.75,22.75,4480,9.05902670922316,9.05902670922316,8.49867454164235,8.49867454164235,11992.4582945971,0.0,1.0
1999-10-06,24.25,24.25,24.25,24.25,2432,9.05902670922316,9.05902670922316,9.05902670922316,9.05902670922316,6510.19164563843,0.0,1.0
1999-10-07,24.75,24.75,24.25,24.25,13312,9.24581076508343,9.24581076508343,9.05902670922316,9.05902670922316,35634.7332182314,0.0,1.0
1999-10-08,23.63,23.63,23.5,23.5,1024,8.82741447995642,8.82741447995642,8.77885062543275,8.77885062543275,2741.13332447934,0.0,1.0
1999-10-11,23.06,23.38,23.0,23.38,3264,8.61448065627571,8.73402245202629,8.59206656957248,8.73402245202629,8737.36247177789,0.0,1.0
1999-10-12,22.88,22.88,22.5,22.88,128,8.54723839616602,8.54723839616602,8.40528251371221,8.54723839616602,342.641665559917,0.0,1.0
1999-10-13,23.5,23.5,22.88,23.25,3648,8.77885062543275,8.77885062543275,8.54723839616602,8.68545859750262,9765.28746845765,0.0,1.0
1999-10-14,23.22,23.22,22.5,22.94,2944,8.674251554151,8.674251554151,8.40528251371221,8.56965248286925,7880.7583078781,0.0,1.0
1999-10-15,23.44,23.5,22.75,22.75,22400,8.75643653872952,8.77885062543275,8.49867454164235,8.49867454164235,59962.2914729855,0.0,1.0
1999-10-18,23.0,23.0,22.5,22.5,640,8.59206656957248,8.59206656957248,8.40528251371221,8.40528251371221,1713.20832779959,0.0,1.0
1999-10-19,22.38,23.0,22.38,23.0,1792,8.36045434030575,8.59206656957248,8.36045434030575,8.59206656957248,4796.98331783884,0.0,1.0
1999-10-20,22.25,22.38,22.25,22.38,1792,8.31189048578207,8.36045434030575,8.31189048578207,8.36045434030575,4796.98331783884,0.0,1.0
1999-10-21,23.0,23.5,23.0,23.0,1664,8.59206656957248,8.77885062543275,8.59206656957248,8.59206656957248,4454.34165227892,0.0,1.0
1999-10-22,23.0,23.0,23.0,23.0,1408,8.59206656957248,8.59206656957248,8.59206656957248,8.59206656957248,3769.05832115909,0.0,1.0
1999-10-25,23.0,23.53,23.0,23.0,768,8.59206656957248,8.79005766878437,8.59206656957248,8.59206656957248,2055.8499933595,0.0,1.0
1999-10-26,22.38,22.38,22.38,22.38,192,8.36045434030575,8.36045434030575,8.36045434030575,8.36045434030575,513.962498339876,0.0,1.0
1999-10-27,23.38,24.38,23.38,24.38,1344,8.73402245202629,9.10759056374683,8.73402245202629,9.10759056374683,3597.73748837913,0.0,1.0
1999-10-28,23.38,23.38,23.38,23.38,64,8.73402245202629,8.73402245202629,8.73402245202629,8.73402245202629,171.320832779959,0.0,1.0
1999-10-29,23.38,25.0,22.56,22.56,14080,8.73402245202629,9.33920279301357,8.42769660041544,8.42769660041544,37690.5832115909,0.0,1.0
1999-11-01,23.13,23.5,23.13,23.5,4160,8.64063042409615,8.77885062543275,8.64063042409615,8.77885062543275,11135.8541306973,0.0,1.0
1999-11-02,23.5,23.75,23.5,23.75,2752,8.77885062543275,8.87224265336289,8.77885062543275,8.87224265336289,7366.79580953822,0.0,1.0
1999-11-03,24.13,24.25,22.5,23.38,15360,9.01419853581669,9.05902670922316,8.40528251371221,8.73402245202629,41116.9998671901,0.0,1.0
1999-11-04,24.25,24.25,24.25,24.25,448,9.05902670922316,9.05902670922316,9.05902670922316,9.05902670922316,1199.24582945971,0.0,1.0
1999-11-05,24.0,24.0,23.0,23.25,3840,8.96563468129303,8.96563468129303,8.59206656957248,8.68545859750262,10279.2499667975,0.0,1.0
1999-11-08,24.0,24.0,23.88,23.88,1280,8.96563468129303,8.96563468129303,8.92080650788656,8.92080650788656,3426.41665559917,0.0,1.0
1999-11-09,23.75,23.75,23.5,23.5,5184,8.87224265336289,8.87224265336289,8.77885062543275,8.77885062543275,13876.9874551766,0.0,1.0
1999-11-10,23.0,24.25,22.56,24.25,14400,8.59206656957248,9.05902670922316,8.42769660041544,9.05902670922316,38547.1873754907,0.0,1.0
1999-11-11,23.75,23.75,22.56,23.0,1984,8.87224265336289,8.87224265336289,8.42769660041544,8.59206656957248,5310.94581617872,0.0,1.0
1999-11-12,23.56,23.56,22.63,23.5,2560,8.80126471213599,8.80126471213599,8.45384636823588,8.77885062543275,6852.83331119834,0.0,1.0
1999-11-15,23.5,23.63,23.5,23.63,1728,8.77885062543275,8.82741447995642,8.77885062543275,8.82741447995642,4625.66248505889,0.0,1.0
1999-11-16,23.5,23.5,22.5,23.44,1280,8.77885062543275,8.77885062543275,8.40528251371221,8.75643653872952,3426.41665559917,0.0,1.0
1999-11-17,22.75,23.0,22.63,23.0,512,8.49867454164235,8.59206656957248,8.45384636823588,8.59206656957248,1370.56666223967,0.0,1.0
1999-11-18,23.5,23.5,23.0,23.5,512,8.77885062543275,8.77885062543275,8.59206656957248,8.77885062543275,1370.56666223967,0.0,1.0
1999-11-19,23.5,23.5,23.5,23.5,1600,8.77885062543275,8.77885062543275,8.77885062543275,8.77885062543275,4283.02081949897,0.0,1.0
1999-11-22,23.5,23.5,23.5,23.5,0,8.77885062543275,8.77885062543275,8.77885062543275,8.77885062543275,0,0.0,1.0
1999-11-23,22.56,23.97,22.5,23.94,3328,8.42769660041544,8.95442763794141,8.40528251371221,8.94322059458979,8908.68330455785,0.0,1.0
1999-11-24,22.56,22.56,22.56,22.56,0,8.42769660041544,8.42769660041544,8.42769660041544,8.42769660041544,0,0.0,1.0
1999-11-26,23.0,23.0,23.0,23.0,640,8.59206656957248,8.59206656957248,8.59206656957248,8.59206656957248,1713.20832779959,0.0,1.0
1999-11-29,23.0,23.0,23.0,23.0,1408,8.59206656957248,8.59206656957248,8.59206656957248,8.59206656957248,3769.05832115909,0.0,1.0
1999-11-30,23.5,23.5,22.25,22.25,1792,8.77885062543275,8.77885062543275,8.31189048578207,8.31189048578207,4796.98331783884,0.0,1.0
1999-12-01,23.75,23.88,22.73,22.73,5440,8.87224265336289,8.92080650788656,8.49120317940794,8.49120317940794,14562.2707862965,0.0,1.0
1999-12-02,23.56,23.56,23.56,23.56,0,8.85076248693896,8.85076248693896,8.85076248693896,8.85076248693896,0,0.1325,1.0
1999-12-03,23.56,23.56,23.56,23.56,0,8.85076248693896,8.85076248693896,8.85076248693896,8.85076248693896,0,0.0,1.0
1999-12-06,22.88,22.88,22.75,22.88,1280,8.5953075424942,8.5953075424942,8.54647056782094,8.5953075424942,3407.2544647427,0.0,1.0
1999-12-07,23.0,23.0,22.25,22.25,448,8.64038782680798,8.64038782680798,8.35863604984685,8.35863604984685,1192.53906265995,0.0,1.0
1999-12-08,22.13,22.5,22.13,22.5,5824,8.31355576553307,8.45255330883389,8.31355576553307,8.45255330883389,15503.0078145793,0.0,1.0
1999-12-09,22.75,22.75,22.0,22.0,1792,8.54647056782094,8.54647056782094,8.26471879085981,8.26471879085981,4770.15625063978,0.0,1.0
1999-12-10,22.75,22.75,22.63,22.75,960,8.54647056782094,8.54647056782094,8.50139028350716,8.54647056782094,2555.44084855703,0.0,1.0
1999-12-13,22.75,22.75,22.0,22.75,1600,8.54647056782094,8.54647056782094,8.26471879085981,8.54647056782094,4259.06808092838,0.0,1.0
1999-12-14,22.38,22.75,21.94,22.75,5248,8.40747302452011,8.54647056782094,8.24217864870292,8.54647056782094,13969.7433054451,0.0,1.0
1999-12-15,22.69,22.75,22.5,22.5,1024,8.52393042566405,8.54647056782094,8.45255330883389,8.45255330883389,2725.80357179416,0.0,1.0
1999-12-16,23.0,23.0,22.0,22.75,3648,8.64038782680798,8.64038782680798,8.26471879085981,8.54647056782094,9710.67522451671,0.0,1.0
1999-12-17,22.5,23.0,22.5,22.94,5248,8.45255330883389,8.64038782680798,8.45255330883389,8.61784768465109,13969.7433054451,0.0,1.0
1999-12-20,23.0,23.0,22.25,22.25,18880,8.64038782680798,8.64038782680798,8.35863604984685,8.35863604984685,50257.0033549549,0.0,1.0
1999-12-21,22.56,22.56,22.25,22.5,448,8.47509345099078,8.47509345099078,8.35863604984685,8.45255330883389,1192.53906265995,0.0,1.0
1999-12-22,22.31,22.59,22.31,22.59,448,8.38117619200374,8.48636352206923,8.38117619200374,8.48636352206923,1192.53906265995,0.0,1.0
1999-12-23,20.88,22.63,20.81,22.63,12480,7.84396947059785,8.50139028350716,7.81767263808148,8.50139028350716,33220.7310312414,0.0,1.0
1999-12-27,22.0,22.13,20.75,20.81,4864,8.26471879085981,8.31355576553307,7.79513249592459,7.81767263808148,12947.5669660223,0.0,1.0
1999-12-28,20.19,22.0,20.19,22.0,5184,7.58475783579362,8.26471879085981,7.58475783579362,8.26471879085981,13799.3805822079,0.0,1.0
1999-12-29,23.5,23.5,21.0,21.0,51712,8.82822234478207,8.82822234478207,7.88904975491163,7.88904975491163,137653.080375605,0.0,1.0
1999-12-30,21.75,23.75,21.75,23.75,2560,8.17080153187277,8.92213960376911,8.17080153187277,8.92213960376911,6814.5089294854,0.0,1.0
1999-12-31,21.5,21.5,21.5,21.5,384,8.07688427288572,8.07688427288572,8.07688427288572,8.07688427288572,1022.17633942281,0.0,1.0
2000-01-03,21.13,23.0,20.87,23.0,10560,7.9378867295849,8.64038782680798,7.84021278023837,8.64038782680798,28109.8493341273,0.0,1.0
2000-01-04,21.19,21.44,21.19,21.25,9152,7.96042687174179,8.05434413072883,7.96042687174179,7.98296701389868,24361.8694229103,0.0,1.0
2000-01-05,22.0,22.0,21.75,21.75,2368,8.26471879085981,8.26471879085981,8.17080153187277,8.17080153187277,6303.420759774,0.0,1.0
2000-01-06,21.69,21.69,20.75,21.31,2112,8.14826138971588,8.14826138971588,7.79513249592459,8.00550715605557,5621.96986682546,0.0,1.0
2000-01-07,22.5,22.5,21.69,21.69,3712,8.45255330883389,8.45255330883389,8.14826138971588,8.14826138971588,9881.03794775385,0.0,1.0
2000-01-10,20.19,22.5,20.13,22.5,4480,7.58475783579362,8.45255330883389,7.56221769363672,8.45255330883389,11925.3906265995,0.0,1.0
2000-01-11,21.0,22.0,20.5,22.0,2432,7.88904975491163,8.26471879085981,7.70121523693755,8.26471879085981,6473.78348301114,0.0,1.0
2000-01-12,21.0,21.75,21.0,21.13,4928,7.88904975491163,8.17080153187277,7.88904975491163,7.9378867295849,13117.9296892594,0.0,1.0
2000-01-13,20.25,21.75,20.25,21.75,3840,7.6072979779505,8.17080153187277,7.6072979779505,8.17080153187277,10221.7633942281,0.0,1.0
2000-01-14,21.25,21.25,20.75,20.75,1984,7.98296701389868,7.98296701389868,7.79513249592459,7.79513249592459,5281.24442035119,0.0,1.0
2000-01-18,21.38,21.38,20.5,20.75,3392,8.03180398857194,8.03180398857194,7.70121523693755,7.79513249592459,9029.22433156816,0.0,1.0
2000-01-19,20.5,21.38,20.5,20.75,3712,7.70121523693755,8.03180398857194,7.70121523693755,7.79513249592459,9881.03794775384,0.0,1.0
2000-01-20,20.5,21.25,20.5,20.5,4608,7.70121523693755,7.98296701389868,7.70121523693755,7.70121523693755,12266.1160730737,0.0,1.0
2000-01-21,20.63,20.63,20.0,20.56,4352,7.75005221161081,7.75005221161081,7.51338071896346,7.72375537909444,11584.6651801252,0.0,1.0
2000-01-24,20.63,20.63,20.13,20.63,1024,7.75005221161081,7.75005221161081,7.56221769363672,7.75005221161081,2725.80357179416,0.0,1.0
2000-01-25,20.06,20.5,20.0,20.13,3264,7.53592086112035,7.70121523693755,7.51338071896346,7.56221769363672,8688.4988850939,0.0,1.0
2000-01-26,19.88,20.0,19.81,20.0,1408,7.46830043464968,7.51338071896346,7.44200360213331,7.51338071896346,3747.97991121697,0.0,1.0
2000-01-27,19.75,21.0,19.75,20.0,3008,7.41946345997642,7.88904975491163,7.41946345997642,7.51338071896346,8007.04799214535,0.0,1.0
2000-01-28,20.38,20.38,20.0,20.0,9792,7.65613495262377,7.65613495262377,7.51338071896346,7.51338071896346,26065.4966552817,0.0,1.0
2000-01-31,21.5,21.5,20.5,20.5,4864,8.07688427288572,8.07688427288572,7.70121523693755,7.70121523693755,12947.5669660223,0.0,1.0
2000-02-01,20.63,20.63,20.0,20.25,7744,7.75005221161081,7.75005221161081,7.51338071896346,7.6072979779505,20613.8895116934,0.0,1.0
2000-02-02,21.25,21.25,20.25,20.25,2048,7.98296701389868,7.98296701389868,7.6072979779505,7.6072979779505,5451.60714358833,0.0,1.0
2000-02-03,20.0,21.25,20.0,20.25,2368,7.51338071896346,7.98296701389868,7.51338071896346,7.6072979779505,6303.420759774,0.0,1.0
2000-02-04,20.5,21.0,20.0,21.0,3392,7.70121523693755,7.88904975491163,7.51338071896346,7.88904975491163,9029.22433156816,0.0,1.0
2000-02-07,20.5,21.0,20.5,21.0,2240,7.70121523693755,7.88904975491163,7.70121523693755,7.88904975491163,5962.69531329973,0.0,1.0
2000-02-08,20.0,20.19,19.63,20.19,960,7.51338071896346,7.58475783579362,7.37438317566264,7.58475783579362,2555.44084855703,0.0,1.0
2000-02-09,19.75,21.0,19.63,21.0,1344,7.41946345997642,7.88904975491163,7.37438317566264,7.88904975491163,3577.61718797984,0.0,1.0
2000-02-10,19.69,20.0,19.63,20.0,832,7.39692331781953,7.51338071896346,7.37438317566264,7.51338071896346,2214.71540208276,0.0,1.0
2000-02-11,20.38,20.38,19.69,19.88,1664,7.65613495262377,7.65613495262377,7.39692331781953,7.46830043464968,4429.43080416551,0.0,1.0
2000-02-14,19.88,19.88,19.63,19.63,640,7.46830043464968,7.46830043464968,7.37438317566264,7.37438317566264,1703.62723237135,0.0,1.0
2000-02-15,20.0,20.13,19.63,20.13,7424,7.51338071896346,7.56221769363672,7.37438317566264,7.56221769363672,19762.0758955077,0.0,1.0
2000-02-16,19.63,20.38,19.5,20.38,1152,7.37438317566264,7.65613495262377,7.32554620098938,7.65613495262377,3066.52901826843,0.0,1.0
2000-02-17,19.19,19.94,19.19,19.38,768,7.20908879984544,7.49084057680657,7.20908879984544,7.28046591667559,2044.35267884562,0.0,1.0
2000-02-18,19.5,20.0,19.5,20.0,4864,7.32554620098938,7.51338071896346,7.32554620098938,7.51338071896346,12947.5669660223,0.0,1.0
2000-02-22,19.69,20.0,19.56,19.56,832,7.39692331781953,7.51338071896346,7.34808634314626,7.34808634314626,2214.71540208276,0.0,1.0
2000-02-23,19.38,19.94,19.38,19.56,2880,7.28046591667559,7.49084057680657,7.28046591667559,7.34808634314626,7666.32254567109,0.0,1.0
2000-02-24,19.0,19.25,18.5,19.0,6592,7.13771168301529,7.23162894200233,6.9498771650412,7.13771168301529,17547.3604934249,0.0,1.0
2000-02-25,19.0,19.25,19.0,19.25,4544,7.13771168301529,7.23162894200233,7.13771168301529,7.23162894200233,12095.7533498366,0.0,1.0
2000-02-28,19.13,19.13,18.5,18.5,7040,7.18654865768855,7.18654865768855,6.9498771650412,6.9498771650412,18739.8995560849,0.0,1.0
2000-02-29,18.5,18.75,18.5,18.75,640,6.9498771650412,7.04379442402825,6.9498771650412,7.04379442402825,1703.62723237135,0.0,1.0
2000-03-01,18.97,19.13,18.5,18.5,960,7.12644161193684,7.18654865768855,6.9498771650412,6.9498771650412,2555.44084855703,0.0,1.0
2000-03-02,18.31,18.75,18.31,18.75,1984,6.92827619547418,7.0947667211983,6.92827619547418,7.0947667211983,5243.30136026191,0.1325,1.0
2000-03-03,18.88,18.88,18.88,18.88,1664,7.14395710379861,7.14395710379861,7.14395710379861,7.14395710379861,4397.60759247773,0.0,1.0
2000-03-06,19.0,19.0,18.5,18.63,3200,7.18936361081428,7.18936361081428,7.00016983158233,7.04936021418263,8456.93767784179,0.0,1.0
2000-03-07,18.5,18.5,18.31,18.5,3200,7.00016983158233,7.00016983158233,6.92827619547418,7.00016983158233,8456.93767784179,0.0,1.0
2000-03-08,18.5,18.75,18.5,18.5,1280,7.00016983158233,7.0947667211983,7.00016983158233,7.00016983158233,3382.77507113671,0.0,1.0
2000-03-09,19.0,19.0,18.5,18.5,960,7.18936361081428,7.18936361081428,7.00016983158233,7.00016983158233,2537.08130335254,0.0,1.0
2000-03-10,18.31,18.5,18.31,18.5,1792,6.92827619547418,7.00016983158233,6.92827619547418,7.00016983158233,4735.88509959141,0.0,1.0
2000-03-13,17.88,18.31,17.81,18.31,960,6.7655695453347,6.92827619547418,6.73908241624223,6.92827619547418,2537.08130335254,0.0,1.0
2000-03-14,17.38,17.88,15.0,17.88,13632,6.57637576610275,6.7655695453347,5.67581337695864,6.7655695453347,36026.554507606,0.0,1.0
2000-03-15,18.25,18.25,17.25,17.28,10048,6.90557294196635,6.90557294196635,6.52718538350244,6.53853701025636,26554.7843084232,0.0,1.0
2000-03-16,17.75,18.13,17.75,18.13,640,6.71637916273439,6.86016643495068,6.71637916273439,6.86016643495068,1691.38753556836,0.0,1.0
2000-03-17,17.75,18.13,17.75,17.75,12352,6.71637916273439,6.86016643495068,6.71637916273439,6.71637916273439,32643.7794364693,0.0,1.0
2000-03-20,18.0,18.5,18.0,18.5,960,6.81097605235037,7.00016983158233,6.81097605235037,7.00016983158233,2537.08130335254,0.0,1.0
2000-03-21,18.5,18.5,18.5,18.5,832,7.00016983158233,7.00016983158233,7.00016983158233,7.00016983158233,2198.80379623886,0.0,1.0
2000-03-22,18.5,18.5,18.25,18.25,16128,7.00016983158233,7.00016983158233,6.90557294196635,6.90557294196635,42622.9658963226,0.0,1.0
2000-03-23,18.5,18.5,18.25,18.25,6848,7.00016983158233,7.00016983158233,6.90557294196635,6.90557294196635,18097.8466305814,0.0,1.0
2000-03-24,18.0,18.5,18.0,18.5,960,6.81097605235037,7.00016983158233,6.81097605235037,7.00016983158233,2537.08130335254,0.0,1.0
2000-03-27,17.25,17.25,17.22,17.25,2240,6.52718538350244,6.52718538350244,6.51583375674852,6.52718538350244,5919.85637448925,0.0,1.0
2000-03-28,17.75,18.0,17.08,17.08,6592,6.71637916273439,6.81097605235037,6.46285949856357,6.46285949856357,17421.2916163541,0.0,1.0
2000-03-29,17.75,17.75,17.25,17.25,1152,6.71637916273439,6.71637916273439,6.52718538350244,6.52718538350244,3044.49756402305,0.0,1.0
2000-03-30,18.88,19.0,17.5,17.75,14592,7.14395710379861,7.18936361081428,6.62178227311842,6.71637916273439,38563.6358109586,0.0,1.0
2000-03-31,19.63,19.63,19.0,19.0,8064,7.42774777264654,7.42774777264654,7.18936361081428,7.18936361081428,21311.4829481613,0.0,1.0
2000-04-03,19.53,19.75,18.63,18.63,1408,7.38990901680015,7.47315427966221,7.04936021418263,7.04936021418263,3721.05257825039,0.0,1.0
2000-04-04,19.13,19.75,19.13,19.75,832,7.23855399341459,7.47315427966221,7.23855399341459,7.47315427966221,2198.80379623887,0.0,1.0
2000-04-05,19.75,19.75,19.13,19.13,1024,7.47315427966221,7.47315427966221,7.23855399341459,7.23855399341459,2706.22005690937,0.0,1.0
2000-04-06,19.88,19.88,19.88,19.88,1664,7.52234466226252,7.52234466226252,7.52234466226252,7.52234466226252,4397.60759247773,0.0,1.0
2000-04-07,20.0,20.0,19.25,19.5,9408,7.56775116927819,7.56775116927819,7.28396050043026,7.37855739004624,24863.3967728549,0.0,1.0
2000-04-10,18.88,20.0,18.88,19.0,2752,7.14395710379861,7.56775116927819,7.14395710379861,7.18936361081428,7272.96640294394,0.0,1.0
2000-04-11,19.0,19.0,18.88,18.88,1600,7.18936361081428,7.18936361081428,7.14395710379861,7.14395710379861,4228.4688389209,0.0,1.0
2000-04-12,18.88,19.19,18.88,19.0,9024,7.14395710379861,7.26125724692242,7.14395710379861,7.18936361081428,23848.5642515139,0.0,1.0
2000-04-13,19.75,19.75,18.88,18.88,3392,7.47315427966221,7.47315427966221,7.14395710379861,7.14395710379861,8964.3539385123,0.0,1.0
2000-04-14,19.66,19.66,19.66,19.66,128,7.43909939940046,7.43909939940046,7.43909939940046,7.43909939940046,338.277507113672,0.0,1.0
2000-04-17,19.5,19.5,18.0,18.75,2240,7.37855739004624,7.37855739004624,6.81097605235037,7.0947667211983,5919.85637448925,0.0,1.0
2000-04-18,19.63,19.63,18.94,18.94,1280,7.42774777264654,7.42774777264654,7.16666035730645,7.16666035730645,3382.77507113672,0.0,1.0
2000-04-19,19.5,19.5,19.5,19.5,512,7.37855739004624,7.37855739004624,7.37855739004624,7.37855739004624,1353.11002845469,0.0,1.0
2000-04-20,19.25,19.25,19.25,19.25,1024,7.28396050043026,7.28396050043026,7.28396050043026,7.28396050043026,2706.22005690937,0.0,1.0
2000-04-24,19.25,19.25,19.25,19.25,0,7.28396050043026,7.28396050043026,7.28396050043026,7.28396050043026,0,0.0,1.0
2000-04-25,18.5,18.52,18.5,18.52,448,7.00016983158233,7.0077375827516,7.00016983158233,7.0077375827516,1183.97127489785,0.0,1.0
2000-04-26,19.13,19.25,19.13,19.25,448,7.23855399341459,7.28396050043026,7.23855399341459,7.28396050043026,1183.97127489785,0.0,1.0
2000-04-27,19.0,19.0,19.0,19.0,448,7.18936361081428,7.18936361081428,7.18936361081428,7.18936361081428,1183.97127489785,0.0,1.0
2000-04-28,19.25,19.25,19.13,19.13,512,7.28396050043026,7.28396050043026,7.23855399341459,7.23855399341459,1353.11002845469,0.0,1.0
2000-05-01,19.38,19.38,19.25,19.25,384,7.33315088303057,7.33315088303057,7.28396050043026,7.28396050043026,1014.83252134101,0.0,1.0
2000-05-02,19.19,19.5,18.75,19.38,3712,7.26125724692242,7.37855739004624,7.0947667211983,7.33315088303057,9810.04770629648,0.0,1.0
2000-05-03,19.31,19.44,19.19,19.19,3840,7.30666375393809,7.3558541365384,7.26125724692242,7.26125724692242,10148.3252134102,0.0,1.0
2000-05-04,19.31,19.31,19.31,19.31,448,7.30666375393809,7.30666375393809,7.30666375393809,7.30666375393809,1183.97127489785,0.0,1.0
2000-05-05,19.44,19.44,19.31,19.31,1024,7.3558541365384,7.3558541365384,7.30666375393809,7.30666375393809,2706.22005690937,0.0,1.0
2000-05-08,19.38,19.38,19.38,19.38,384,7.33315088303057,7.33315088303057,7.33315088303057,7.33315088303057,1014.83252134101,0.0,1.0
2000-05-09,19.38,19.44,19.38,19.38,2944,7.33315088303057,7.3558541365384,7.33315088303057,7.33315088303057,7780.38266361444,0.0,1.0
2000-05-10,19.25,19.31,19.25,19.31,4160,7.28396050043026,7.30666375393809,7.28396050043026,7.30666375393809,10994.0189811943,0.0,1.0
2000-05-11,19.25,19.25,19.25,19.25,768,7.28396050043026,7.28396050043026,7.28396050043026,7.28396050043026,2029.66504268203,0.0,1.0
2000-05-12,19.25,19.25,19.25,19.25,0,7.28396050043026,7.28396050043026,7.28396050043026,7.28396050043026,0,0.0,1.0
2000-05-15,19.34,19.38,19.34,19.38,128,7.31801538069201,7.33315088303057,7.31801538069201,7.33315088303057,338.277507113672,0.0,1.0
2000-05-16,20.0,20.0,19.41,19.44,2624,7.56775116927819,7.56775116927819,7.34450250978448,7.3558541365384,6934.68889583027,0.0,1.0
2000-05-17,19.38,20.5,19.38,20.31,384,7.33315088303057,7.75694494851014,7.33315088303057,7.685051312402,1014.83252134101,0.0,1.0
2000-05-18,19.37,19.37,19.37,19.37,0,7.32936700744593,7.32936700744593,7.32936700744593,7.32936700744593,0,0.0,1.0
2000-05-19,18.88,19.31,18.88,19.31,2624,7.14395710379861,7.30666375393809,7.14395710379861,7.30666375393809,6934.68889583027,0.0,1.0
2000-05-22,19.0,19.0,19.0,19.0,192,7.18936361081428,7.18936361081428,7.18936361081428,7.18936361081428,507.416260670508,0.0,1.0
2000-05-23,19.25,19.5,18.75,18.75,2560,7.28396050043026,7.37855739004624,7.0947667211983,7.0947667211983,6765.55014227343,0.0,1.0
2000-05-24,18.75,19.38,18.75,18.75,2944,7.0947667211983,7.33315088303057,7.0947667211983,7.0947667211983,7780.38266361445,0.0,1.0
2000-05-25,19.63,19.75,19.44,19.5,5824,7.42774777264654,7.47315427966221,7.3558541365384,7.37855739004624,15391.6265736721,0.0,1.0
2000-05-26,19.0,19.0,19.0,19.0,192,7.18936361081428,7.18936361081428,7.18936361081428,7.18936361081428,507.416260670508,0.0,1.0
2000-05-30,19.25,19.25,18.75,18.75,3968,7.28396050043026,7.28396050043026,7.0947667211983,7.0947667211983,10486.6027205238,0.0,1.0
2000-05-31,18.75,19.25,18.75,19.25,1728,7.0947667211983,7.28396050043026,7.0947667211983,7.28396050043026,4566.74634603457,0.0,1.0
2000-06-01,19.13,19.38,19.0,19.38,1792,7.28869034491106,7.38394244037513,7.23915925526974,7.38394244037513,4703.30860247546,0.1325,1.0
2000-06-02,19.0,19.5,19.0,19.5,2880,7.23915925526974,7.42966344619789,7.23915925526974,7.42966344619789,7558.88882540699,0.0,1.0
2000-06-05,19.88,19.88,19.0,19.0,1728,7.57444663130328,7.57444663130328,7.23915925526974,7.23915925526974,4535.3332952442,0.0,1.0
2000-06-06,19.56,19.56,19.56,19.56,1024,7.45252394910927,7.45252394910927,7.45252394910927,7.45252394910927,2687.60491570026,0.0,1.0
2000-06-07,18.75,19.75,18.75,19.13,640,7.14390715980566,7.52491554166196,7.14390715980566,7.28869034491106,1679.75307231266,0.0,1.0
2000-06-08,19.03,19.25,18.13,18.5,1664,7.25058950672543,7.33441135073381,6.90768196305476,7.04865506434159,4367.35798801293,0.0,1.0
2000-06-09,19.06,19.06,19.06,19.06,512,7.26201975818112,7.26201975818112,7.26201975818112,7.26201975818112,1343.80245785013,0.0,1.0
2000-06-12,19.75,19.75,18.5,18.5,768,7.52491554166196,7.52491554166196,7.04865506434159,7.04865506434159,2015.7036867752,0.0,1.0
2000-06-13,19.72,19.75,19.13,19.13,3840,7.51348529020628,7.52491554166196,7.28869034491106,7.28869034491106,10078.518433876,0.0,1.0
2000-06-14,19.5,19.5,19.5,19.5,640,7.42966344619789,7.42966344619789,7.42966344619789,7.42966344619789,1679.75307231266,0.0,1.0
2000-06-15,19.0,19.5,19.0,19.5,4544,7.23915925526974,7.42966344619789,7.23915925526974,7.42966344619789,11926.2468134199,0.0,1.0
2000-06-16,19.28,19.69,18.94,19.69,10944,7.3458416021895,7.50205503875059,7.21629875235836,7.50205503875059,28723.7775365466,0.0,1.0
2000-06-19,19.44,19.44,18.94,18.94,20224,7.40680294328651,7.40680294328651,7.21629875235836,7.21629875235836,53080.1970850802,0.0,1.0
2000-06-20,19.0,20.0,18.88,20.0,19584,7.23915925526974,7.62016763712604,7.19343824944698,7.62016763712604,51400.4440127675,0.0,1.0
2000-06-21,19.75,19.94,19.0,19.75,8768,7.52491554166196,7.59730713421466,7.23915925526974,7.52491554166196,23012.6170906835,0.0,1.0
2000-06-22,19.13,19.13,18.88,18.91,6400,7.28869034491106,7.28869034491106,7.19343824944698,7.20486850090267,16797.5307231266,0.0,1.0
2000-06-23,20.0,20.0,18.88,19.13,20160,7.62016763712604,7.62016763712604,7.19343824944698,7.28869034491106,52912.2217778489,0.0,1.0
2000-06-26,18.91,19.81,18.88,19.81,2112,7.20486850090267,7.54777604457334,7.19343824944698,7.54777604457334,5543.18513863179,0.0,1.0
2000-06-27,18.94,19.88,18.94,19.88,3392,7.21629875235836,7.57444663130328,7.21629875235836,7.57444663130328,8902.69128325712,0.0,1.0
2000-06-28,19.0,19.25,18.94,18.94,2048,7.23915925526974,7.33441135073381,7.21629875235836,7.21629875235836,5375.20983140052,0.0,1.0
2000-06-29,19.5,19.5,18.88,18.88,2880,7.42966344619789,7.42966344619789,7.19343824944698,7.19343824944698,7558.88882540699,0.0,1.0
2000-06-30,19.5,19.88,18.88,18.88,18432,7.42966344619789,7.57444663130328,7.19343824944698,7.19343824944698,48376.8884826047,0.0,1.0
2000-07-03,19.88,19.88,19.0,19.0,7680,7.57444663130328,7.57444663130328,7.23915925526974,7.23915925526974,20157.036867752,0.0,1.0
2000-07-05,20.0,20.0,19.5,19.94,15168,7.62016763712604,7.62016763712604,7.42966344619789,7.59730713421466,39810.1478138101,0.0,1.0
2000-07-06,19.63,19.75,19.5,19.5,3264,7.47919453583921,7.52491554166196,7.42966344619789,7.42966344619789,8566.74066879458,0.0,1.0
2000-07-07,19.25,20.0,19.25,19.88,2560,7.33441135073381,7.62016763712604,7.33441135073381,7.57444663130328,6719.01228925066,0.0,1.0
2000-07-10,19.75,19.75,19.19,19.25,3200,7.52491554166196,7.52491554166196,7.31155084782244,7.33441135073381,8398.76536156333,0.0,1.0
2000-07-11,19.75,19.75,19.19,19.19,640,7.52491554166196,7.52491554166196,7.31155084782244,7.31155084782244,1679.75307231267,0.0,1.0
2000-07-12,19.13,19.63,19.13,19.63,3712,7.28869034491106,7.47919453583921,7.28869034491106,7.47919453583921,9742.56781941345,0.0,1.0
2000-07-13,19.5,19.69,19.13,19.13,4160,7.42966344619789,7.50205503875059,7.28869034491106,7.28869034491106,10918.3949700323,0.0,1.0
2000-07-14,20.0,20.0,19.38,19.38,3200,7.62016763712604,7.62016763712604,7.38394244037513,7.38394244037513,8398.76536156332,0.0,1.0
2000-07-17,19.94,19.94,19.19,19.19,1024,7.59730713421466,7.59730713421466,7.31155084782244,7.31155084782244,2687.60491570026,0.0,1.0
2000-07-18,19.44,19.44,19.44,19.44,192,7.40680294328651,7.40680294328651,7.40680294328651,7.40680294328651,503.925921693799,0.0,1.0
2000-07-19,19.75,19.75,19.41,19.41,1024,7.52491554166196,7.52491554166196,7.39537269183082,7.39537269183082,2687.60491570026,0.0,1.0
2000-07-20,19.81,20.38,19.81,20.0,10368,7.54777604457334,7.76495082223143,7.54777604457334,7.62016763712604,27211.9997714652,0.0,1.0
2000-07-21,19.88,20.19,19.88,19.94,768,7.57444663130328,7.69255922967874,7.57444663130328,7.59730713421466,2015.7036867752,0.0,1.0
2000-07-24,20.0,20.0,19.94,19.94,1408,7.62016763712604,7.62016763712604,7.59730713421466,7.59730713421466,3695.45675908786,0.0,1.0
2000-07-25,19.25,19.56,19.25,19.5,1344,7.33441135073381,7.45252394910927,7.33441135073381,7.42966344619789,3527.4814518566,0.0,1.0
2000-07-26,19.25,19.25,19.25,19.25,128,7.33441135073381,7.33441135073381,7.33441135073381,7.33441135073381,335.950614462533,0.0,1.0
2000-07-27,19.5,19.5,19.5,19.5,448,7.42966344619789,7.42966344619789,7.42966344619789,7.42966344619789,1175.82715061886,0.0,1.0
2000-07-28,19.0,19.5,19.0,19.0,640,7.23915925526974,7.42966344619789,7.23915925526974,7.23915925526974,1679.75307231266,0.0,1.0
2000-07-31,19.0,19.0,19.0,19.0,0,7.23915925526974,7.23915925526974,7.23915925526974,7.23915925526974,0,0.0,1.0
2000-08-01,19.06,19.06,18.94,18.94,192,7.26201975818112,7.26201975818112,7.21629875235836,7.21629875235836,503.925921693799,0.0,1.0
2000-08-02,19.25,19.25,19.25,19.25,64,7.33441135073381,7.33441135073381,7.33441135073381,7.33441135073381,167.975307231266,0.0,1.0
2000-08-03,19.25,19.25,19.25,19.25,512,7.33441135073381,7.33441135073381,7.33441135073381,7.33441135073381,1343.80245785013,0.0,1.0
2000-08-04,19.25,19.25,19.25,19.25,0,7.33441135073381,7.33441135073381,7.33441135073381,7.33441135073381,0,0.0,1.0
2000-08-07,18.81,19.44,18.75,18.88,1664,7.16676766271704,7.40680294328651,7.14390715980566,7.19343824944698,4367.35798801293,0.0,1.0
2000-08-08,18.81,18.81,18.81,18.81,0,7.16676766271704,7.16676766271704,7.16676766271704,7.16676766271704,0,0.0,1.0
2000-08-09,18.81,18.81,18.81,18.81,0,7.16676766271704,7.16676766271704,7.16676766271704,7.16676766271704,0,0.0,1.0
2000-08-10,19.06,19.13,19.06,19.06,1152,7.26201975818112,7.28869034491106,7.26201975818112,7.26201975818112,3023.55553016279,0.0,1.0
2000-08-11,19.06,19.06,19.06,19.06,0,7.26201975818112,7.26201975818112,7.26201975818112,7.26201975818112,0,0.0,1.0
2000-08-14,19.25,19.25,19.25,19.25,512,7.33441135073381,7.33441135073381,7.33441135073381,7.33441135073381,1343.80245785013,0.0,1.0
2000-08-15,19.5,19.5,19.5,19.5,768,7.42966344619789,7.42966344619789,7.42966344619789,7.42966344619789,2015.7036867752,0.0,1.0
2000-08-16,19.5,19.84,19.5,19.84,1600,7.42966344619789,7.55920629602903,7.42966344619789,7.55920629602903,4199.38268078166,0.0,1.0
2000-08-17,20.0,20.0,20.0,20.0,3008,7.62016763712604,7.62016763712604,7.62016763712604,7.62016763712604,7894.83943986952,0.0,1.0
2000-08-18,19.69,20.0,19.69,19.75,2880,7.50205503875059,7.62016763712604,7.50205503875059,7.52491554166196,7558.88882540699,0.0,1.0
2000-08-21,19.5,19.5,19.5,19.5,640,7.42966344619789,7.42966344619789,7.42966344619789,7.42966344619789,1679.75307231266,0.0,1.0
2000-08-22,19.63,19.63,19.13,19.13,1408,7.47919453583921,7.47919453583921,7.28869034491106,7.28869034491106,3695.45675908786,0.0,1.0
2000-08-23,20.5,20.5,19.63,19.88,10880,7.81067182805419,7.81067182805419,7.47919453583921,7.57444663130328,28555.8022293153,0.0,1.0
2000-08-24,19.25,20.03,19.25,20.03,5184,7.33441135073381,7.63159788858173,7.33441135073381,7.63159788858173,13605.9998857326,0.0,1.0
2000-08-25,20.5,20.5,20.0,20.0,4864,7.81067182805419,7.81067182805419,7.62016763712604,7.62016763712604,12766.1233495762,0.0,1.0
2000-08-28,19.75,19.75,19.75,19.75,128,7.52491554166196,7.52491554166196,7.52491554166196,7.52491554166196,335.950614462533,0.0,1.0
2000-08-29,20.0,20.5,19.25,19.75,3328,7.62016763712604,7.81067182805419,7.33441135073381,7.52491554166196,8734.71597602585,0.0,1.0
2000-08-30,20.0,20.0,20.0,20.0,2368,7.62016763712604,7.62016763712604,7.62016763712604,7.62016763712604,6215.08636755686,0.0,1.0
2000-08-31,20.0,20.0,20.0,20.0,13568,7.670651247722,7.670651247722,7.670651247722,7.670651247722,35376.3965061751,0.1325,1.0
2000-09-01,20.0,20.0,20.0,20.0,0,7.670651247722,7.670651247722,7.670651247722,7.670651247722,0,0.0,1.0
2000-09-05,19.75,20.0,19.75,20.0,3328,7.57476810712548,7.670651247722,7.57476810712548,7.670651247722,8677.22933170331,0.0,1.0
2000-09-06,19.88,19.88,19.75,19.88,2240,7.62462734023567,7.62462734023567,7.57476810712548,7.62462734023567,5840.44281941569,0.0,1.0
2000-09-07,19.88,19.88,19.88,19.88,0,7.62462734023567,7.62462734023567,7.62462734023567,7.62462734023567,0,0.0,1.0
2000-09-08,19.88,20.25,19.88,20.25,3968,7.62462734023567,7.76653438831852,7.62462734023567,7.76653438831852,10345.9272801078,0.0,1.0
2000-09-11,19.88,19.88,19.88,19.88,0,7.62462734023567,7.62462734023567,7.62462734023567,7.62462734023567,0,0.0,1.0
2000-09-12,19.88,19.88,19.88,19.88,192,7.62462734023567,7.62462734023567,7.62462734023567,7.62462734023567,500.609384521345,0.0,1.0
2000-09-13,19.63,19.81,19.63,19.81,1280,7.52874419963914,7.59778006086864,7.52874419963914,7.59778006086864,3337.39589680897,0.0,1.0
2000-09-14,19.94,19.94,19.94,19.94,832,7.64763929397883,7.64763929397883,7.64763929397883,7.64763929397883,2169.30733292583,0.0,1.0
2000-09-15,19.63,19.63,19.63,19.63,1728,7.52874419963914,7.52874419963914,7.52874419963914,7.52874419963914,4505.48446069211,0.0,1.0
2000-09-18,19.69,20.0,19.69,20.0,128,7.55175615338231,7.670651247722,7.55175615338231,7.670651247722,333.739589680897,0.0,1.0
2000-09-19,19.88,19.88,19.63,19.63,832,7.62462734023567,7.62462734023567,7.52874419963914,7.52874419963914,2169.30733292583,0.0,1.0
2000-09-20,19.56,20.25,19.56,20.25,16640,7.50189692027212,7.76653438831852,7.50189692027212,7.76653438831852,43386.1466585166,0.0,1.0
2000-09-21,19.5,19.88,19.5,19.88,1024,7.47888496652895,7.62462734023567,7.47888496652895,7.62462734023567,2669.91671744717,0.0,1.0
2000-09-22,19.5,19.5,19.5,19.5,1344,7.47888496652895,7.47888496652895,7.47888496652895,7.47888496652895,3504.26569164942,0.0,1.0
2000-09-25,19.25,19.63,19.25,19.53,1408,7.38300182593243,7.52874419963914,7.38300182593243,7.49039094340053,3671.13548648986,0.0,1.0
2000-09-26,19.31,19.31,19.31,19.31,192,7.40601377967559,7.40601377967559,7.40601377967559,7.40601377967559,500.609384521345,0.0,1.0
2000-09-27,19.31,19.31,19.31,19.31,0,7.40601377967559,7.40601377967559,7.40601377967559,7.40601377967559,0,0.0,1.0
2000-09-28,18.88,19.06,18.88,18.94,4224,7.24109477784957,7.31013063907907,7.24109477784957,7.26410673159273,11013.4064594696,0.0,1.0
2000-09-29,19.56,20.0,19.31,19.38,4992,7.50189692027212,7.670651247722,7.40601377967559,7.43286105904262,13015.843997555,0.0,1.0
2000-10-02,19.5,19.5,19.06,19.06,384,7.47888496652895,7.47888496652895,7.31013063907907,7.31013063907907,1001.21876904269,0.0,1.0
2000-10-03,19.5,19.5,19.03,19.03,2432,7.47888496652895,7.47888496652895,7.29862466220748,7.29862466220748,6341.05220393704,0.0,1.0
2000-10-04,19.0,19.25,19.0,19.06,2368,7.2871186853359,7.38300182593243,7.2871186853359,7.31013063907907,6174.18240909659,0.0,1.0
2000-10-05,19.5,19.5,18.94,19.13,3264,7.47888496652895,7.47888496652895,7.26410673159273,7.33697791844609,8510.35953686287,0.0,1.0
2000-10-06,19.75,19.75,19.5,19.5,960,7.57476810712548,7.57476810712548,7.47888496652895,7.47888496652895,2503.04692260673,0.0,1.0
2000-10-09,19.31,19.75,19.31,19.75,640,7.40601377967559,7.57476810712548,7.40601377967559,7.57476810712548,1668.69794840448,0.0,1.0
2000-10-10,19.88,19.88,18.94,18.94,15808,7.62462734023567,7.62462734023567,7.26410673159273,7.26410673159273,41216.8393255908,0.0,1.0
2000-10-11,19.88,19.88,19.88,19.88,384,7.62462734023567,7.62462734023567,7.62462734023567,7.62462734023567,1001.21876904269,0.0,1.0
2000-10-12,19.88,19.94,19.5,19.94,384,7.62462734023567,7.64763929397883,7.47888496652895,7.64763929397883,1001.21876904269,0.0,1.0
2000-10-13,19.5,19.98,19.5,19.98,1984,7.47888496652895,7.66298059647428,7.47888496652895,7.66298059647428,5172.9636400539,0.0,1.0
2000-10-16,20.0,20.0,20.0,20.0,192,7.670651247722,7.670651247722,7.670651247722,7.670651247722,500.609384521345,0.0,1.0
2000-10-17,19.56,19.83,19.56,19.83,192,7.50189692027212,7.60545071211636,7.50189692027212,7.60545071211636,500.609384521345,0.0,1.0
2000-10-18,19.63,19.63,19.5,19.5,6464,7.52874419963914,7.52874419963914,7.47888496652895,7.47888496652895,16853.8492788853,0.0,1.0
2000-10-19,19.44,19.56,19.0,19.25,4224,7.45587301278578,7.50189692027212,7.2871186853359,7.38300182593243,11013.4064594696,0.0,1.0
2000-10-20,19.63,19.88,18.88,19.88,3200,7.52874419963914,7.62462734023567,7.24109477784957,7.62462734023567,8343.48974202242,0.0,1.0
2000-10-23,19.22,19.81,19.22,19.63,2752,7.37149584906084,7.59778006086864,7.37149584906084,7.52874419963914,7175.40117813929,0.0,1.0
2000-10-24,19.06,19.06,19.0,19.06,7360,7.31013063907907,7.31013063907907,7.2871186853359,7.31013063907907,19190.0264066516,0.0,1.0
2000-10-25,19.25,19.25,19.25,19.25,3968,7.38300182593243,7.38300182593243,7.38300182593243,7.38300182593243,10345.9272801078,0.0,1.0
2000-10-26,19.25,19.25,19.25,19.25,640,7.38300182593243,7.38300182593243,7.38300182593243,7.38300182593243,1668.69794840448,0.0,1.0
2000-10-27,19.25,19.25,19.25,19.25,0,7.38300182593243,7.38300182593243,7.38300182593243,7.38300182593243,0,0.0,1.0
2000-10-30,19.5,19.75,19.38,19.75,18560,7.47888496652895,7.57476810712548,7.43286105904262,7.57476810712548,48392.24050373,0.0,1.0
2000-10-31,19.63,19.88,19.5,19.5,8640,7.52874419963914,7.62462734023567,7.47888496652895,7.47888496652895,22527.4223034605,0.0,1.0
2000-11-01,20.13,20.38,19.88,19.88,25792,7.72051048083219,7.81639362142872,7.62462734023567,7.62462734023567,67248.5273207007,0.0,1.0
2000-11-02,20.13,20.25,19.94,20.13,12224,7.72051048083219,7.76653438831852,7.64763929397883,7.72051048083219,31872.1308145257,0.0,1.0
2000-11-03,20.0,20.0,20.0,20.0,1984,7.670651247722,7.670651247722,7.670651247722,7.670651247722,5172.9636400539,0.0,1.0
2000-11-06,20.25,20.25,20.25,20.25,128,7.76653438831852,7.76653438831852,7.76653438831852,7.76653438831852,333.739589680897,0.0,1.0
2000-11-07,20.0,20.25,20.0,20.25,1408,7.670651247722,7.76653438831852,7.670651247722,7.76653438831852,3671.13548648987,0.0,1.0
2000-11-08,20.38,20.38,20.25,20.25,2752,7.81639362142872,7.81639362142872,7.76653438831852,7.76653438831852,7175.40117813928,0.0,1.0
2000-11-09,21.19,21.19,20.75,20.75,1984,8.12705499696146,8.12705499696146,7.95830066951158,7.95830066951158,5172.9636400539,0.0,1.0
2000-11-10,20.63,20.94,20.63,20.94,7808,7.91227676202524,8.03117185636494,7.91227676202524,8.03117185636494,20358.1149705347,0.0,1.0
2000-11-13,20.63,21.59,20.38,21.5,27264,7.91227676202524,8.2804680219159,7.81639362142872,8.24595009130115,71086.5326020311,0.0,1.0
2000-11-14,21.5,21.5,21.0,21.0,4352,8.24595009130115,8.24595009130115,8.0541838101081,8.0541838101081,11347.1460491505,0.0,1.0
2000-11-15,21.81,21.94,21.33,21.38,40192,8.36484518564084,8.41470441875103,8.18074955569551,8.19992618381482,104794.231159802,0.0,1.0
2000-11-16,21.38,21.44,21.38,21.44,35008,8.19992618381482,8.22293813755799,8.19992618381482,8.22293813755799,91277.7777777253,0.0,1.0
2000-11-17,21.88,21.94,21.88,21.94,2240,8.39169246500787,8.41470441875103,8.39169246500787,8.41470441875103,5840.44281941569,0.0,1.0
2000-11-20,21.69,22.44,21.69,21.94,13184,8.31882127815451,8.60647069994408,8.31882127815451,8.41470441875103,34375.1777371324,0.0,1.0
2000-11-21,22.0,22.0,21.38,21.88,8960,8.4377163724942,8.4377163724942,8.19992618381482,8.39169246500787,23361.7712776628,0.0,1.0
2000-11-22,22.0,22.25,21.63,21.75,24064,8.4377163724942,8.53359951309073,8.29580932441134,8.34183323189768,62743.0428600086,0.0,1.0
2000-11-24,24.25,24.25,22.5,22.5,19008,9.30066463786292,9.30066463786292,8.62948265368725,8.62948265368725,49560.3290676132,0.0,1.0
2000-11-27,24.41,25.5,22.25,24.73,18240,9.3620298478447,9.78008034084555,8.53359951309073,9.48476026780825,47557.8915295278,0.0,1.0
2000-11-28,22.56,23.5,22.56,23.5,2368,8.65249460743042,9.01301521607335,8.65249460743042,9.01301521607335,6174.18240909659,0.0,1.0
2000-11-29,23.25,23.5,22.94,22.97,3264,8.91713207547683,9.01301521607335,8.79823698113714,8.80974295800872,8510.35953686287,0.0,1.0
2000-11-30,24.44,24.44,23.31,24.44,2752,9.43010687766823,9.43010687766823,8.99409948111483,9.43010687766823,7132.35606685202,0.1475,1.0
2000-12-01,24.98,25.0,24.5,25.0,10432,9.63846439460526,9.646181339677,9.45325771288346,9.646181339677,27036.6055557414,0.0,1.0
2000-12-04,24.38,24.83,24.25,24.25,8640,9.40695604245301,9.58058730656719,9.35679589948669,9.35679589948669,22392.2806750005,0.0,1.0
2000-12-05,24.63,25.0,24.5,25.0,6528,9.50341785584978,9.646181339677,9.45325771288346,9.646181339677,16918.612065556,0.0,1.0
2000-12-06,24.88,25.0,24.38,25.0,13824,9.59987966924655,9.646181339677,9.40695604245301,9.646181339677,35827.6490800008,0.0,1.0
2000-12-07,24.38,24.88,24.38,24.88,4928,9.40695604245301,9.59987966924655,9.40695604245301,9.59987966924655,12771.8934220373,0.0,1.0
2000-12-08,24.88,25.0,24.13,24.5,10880,9.59987966924655,9.646181339677,9.31049422905624,9.45325771288346,28197.6867759266,0.0,1.0
2000-12-11,24.88,24.88,24.88,24.88,448,9.59987966924655,9.59987966924655,9.59987966924655,9.59987966924655,1161.08122018521,0.0,1.0
2000-12-12,24.88,24.88,24.42,24.44,1024,9.59987966924655,9.59987966924655,9.42238993259649,9.43010687766823,2653.89993185191,0.0,1.0
2000-12-13,24.88,24.88,24.88,24.88,0,9.59987966924655,9.59987966924655,9.59987966924655,9.59987966924655,0,0.0,1.0
2000-12-14,24.38,24.38,24.0,24.0,768,9.40695604245301,9.40695604245301,9.26033408608992,9.26033408608992,1990.42494888894,0.0,1.0
2000-12-15,24.88,24.94,24.0,24.25,6144,9.59987966924655,9.62303050446177,9.26033408608992,9.35679589948669,15923.3995911115,0.0,1.0
2000-12-18,24.88,25.0,24.88,24.88,105984,9.59987966924655,9.646181339677,9.59987966924655,9.59987966924655,274678.642946673,0.0,1.0
2000-12-19,25.44,26.75,24.94,25.5,36544,9.81595413125531,10.3214140334544,9.62303050446177,9.83910496647054,94711.0538179653,0.0,1.0
2000-12-20,23.5,25.44,23.5,25.44,9728,9.06741045929638,9.81595413125531,9.06741045929638,9.81595413125531,25212.0493525932,0.0,1.0
2000-12-21,23.44,24.0,23.44,23.94,512,9.04425962408116,9.26033408608992,9.04425962408116,9.23718325087469,1326.94996592596,0.0,1.0
2000-12-22,23.69,23.88,23.69,23.86,2368,9.14072143747793,9.21403241565947,9.14072143747793,9.20631547058773,6137.14359240755,0.0,1.0
2000-12-26,23.5,23.81,23.5,23.81,1664,9.06741045929638,9.18702310790837,9.06741045929638,9.18702310790837,4312.58738925936,0.0,1.0
2000-12-27,24.0,24.0,23.72,23.72,1728,9.26033408608992,9.26033408608992,9.15229685508554,9.15229685508554,4478.45613500011,0.0,1.0
2000-12-28,24.94,25.13,24.94,25.0,13760,9.62303050446177,9.69634148264332,9.62303050446177,9.646181339677,35661.7803342601,0.0,1.0
2000-12-29,24.81,25.0,24.5,24.55,3840,9.57287036149545,9.646181339677,9.45325771288346,9.47255007556281,9952.12474444468,0.0,1.0
2001-01-02,24.75,25.0,24.5,25.0,6208,9.54971952628023,9.646181339677,9.45325771288346,9.646181339677,16089.2683368522,0.0,1.0
2001-01-03,25.0,25.13,24.75,24.88,11648,9.646181339677,9.69634148264332,9.54971952628023,9.59987966924655,30188.1117248155,0.0,1.0
2001-01-04,25.13,25.13,25.13,25.13,2752,9.69634148264332,9.69634148264332,9.69634148264332,9.69634148264332,7132.35606685202,0.0,1.0
2001-01-05,25.13,25.13,25.06,25.06,6080,9.69634148264332,9.69634148264332,9.66933217489222,9.66933217489222,15757.5308453707,0.0,1.0
2001-01-08,24.41,25.0,24.0,24.75,5952,9.41853146006062,9.646181339677,9.26033408608992,9.54971952628023,15425.7933538893,0.0,1.0
2001-01-09,25.44,25.44,23.77,23.77,4224,9.81595413125531,9.81595413125531,9.17158921776489,9.17158921776489,10947.3372188892,0.0,1.0
2001-01-10,25.98,26.0,25.5,25.5,2880,10.0243116481923,10.0320285932641,9.83910496647054,9.83910496647054,7464.09355833354,0.0,1.0
2001-01-11,26.0,26.13,24.83,25.94,10944,10.0320285932641,10.0821887362304,9.58058730656719,10.0088777580489,28363.5555216673,0.0,1.0
2001-01-12,24.19,26.13,24.19,26.13,8448,9.33364506427146,10.0821887362304,9.33364506427146,10.0821887362304,21894.6744377783,0.0,1.0
2001-01-16,24.56,24.56,24.56,24.56,768,9.47640854809868,9.47640854809868,9.47640854809868,9.47640854809868,1990.42494888894,0.0,1.0
2001-01-17,25.5,25.75,25.5,25.63,1408,9.83910496647054,9.93556677986731,9.83910496647054,9.88926510943686,3649.11240629638,0.0,1.0
2001-01-18,24.98,25.44,24.5,25.44,2368,9.63846439460526,9.81595413125531,9.45325771288346,9.81595413125531,6137.14359240755,0.0,1.0
2001-01-19,24.5,24.56,23.88,23.88,8064,9.45325771288346,9.47640854809868,9.21403241565947,9.21403241565947,20899.4619633338,0.0,1.0
2001-01-22,24.88,24.88,24.02,24.02,1344,9.59987966924655,9.59987966924655,9.26805103116166,9.26805103116166,3483.24366055564,0.0,1.0
2001-01-23,24.63,24.69,23.88,24.69,3840,9.50341785584978,9.526568691065,9.21403241565947,9.526568691065,9952.12474444468,0.0,1.0
2001-01-24,24.69,25.5,24.5,25.5,2432,9.526568691065,9.83910496647054,9.45325771288346,9.83910496647054,6303.0123381483,0.0,1.0
2001-01-25,24.31,24.31,24.25,24.25,384,9.37994673470191,9.37994673470191,9.35679589948669,9.35679589948669,995.212474444468,0.0,1.0
2001-01-26,24.92,24.92,24.92,24.92,64,9.61531355939003,9.61531355939003,9.61531355939003,9.61531355939003,165.868745740745,0.0,1.0
2001-01-29,24.75,24.75,24.19,24.48,960,9.54971952628023,9.54971952628023,9.33364506427146,9.44554076781172,2488.03118611117,0.0,1.0
2001-01-30,24.56,24.94,24.56,24.94,960,9.47640854809868,9.62303050446177,9.47640854809868,9.62303050446177,2488.03118611117,0.0,1.0
2001-01-31,24.13,24.94,24.13,24.94,832,9.31049422905624,9.62303050446177,9.31049422905624,9.62303050446177,2156.29369462968,0.0,1.0
2001-02-01,24.13,24.39,24.13,24.13,54400,9.31049422905624,9.41081451498888,9.31049422905624,9.31049422905624,140988.433879633,0.0,1.0
2001-02-02,24.0,24.13,24.0,24.13,18944,9.26033408608992,9.31049422905624,9.26033408608992,9.31049422905624,49097.1487392604,0.0,1.0
2001-02-05,24.0,24.0,24.0,24.0,0,9.26033408608992,9.26033408608992,9.26033408608992,9.26033408608992,0,0.0,1.0
2001-02-06,24.36,24.36,24.0,24.0,1600,9.39923909738127,9.39923909738127,9.26033408608992,9.26033408608992,4146.71864351862,0.0,1.0
2001-02-07,24.06,24.25,24.0,24.0,1152,9.28348492130514,9.35679589948669,9.26033408608992,9.26033408608992,2985.63742333341,0.0,1.0
2001-02-08,24.06,24.06,24.06,24.06,448,9.28348492130514,9.28348492130514,9.28348492130514,9.28348492130514,1161.08122018521,0.0,1.0
2001-02-09,24.0,24.06,24.0,24.0,18112,9.26033408608992,9.28348492130514,9.26033408608992,9.26033408608992,46940.8550446307,0.0,1.0
2001-02-12,24.0,24.03,23.75,24.03,20928,9.26033408608992,9.27190950369753,9.16387227269315,9.27190950369753,54239.0798572235,0.0,1.0
2001-02-13,23.75,24.05,23.75,24.0,1728,9.16387227269315,9.27962644876927,9.16387227269315,9.26033408608992,4478.45613500011,0.0,1.0
2001-02-14,23.77,23.77,23.77,23.77,640,9.17158921776489,9.17158921776489,9.17158921776489,9.17158921776489,1658.68745740745,0.0,1.0
2001-02-15,23.77,23.77,23.77,23.77,0,9.17158921776489,9.17158921776489,9.17158921776489,9.17158921776489,0,0.0,1.0
2001-02-16,23.13,23.5,23.13,23.25,7808,8.92464697546916,9.06741045929638,8.92464697546916,8.97094864589961,20235.9869803708,0.0,1.0
2001-02-20,23.56,23.56,23.19,23.25,2368,9.0905612945116,9.0905612945116,8.94779781068438,8.97094864589961,6137.14359240756,0.0,1.0
2001-02-21,23.38,23.44,23.33,23.33,2432,9.02110878886593,9.04425962408116,9.00181642618657,9.00181642618657,6303.0123381483,0.0,1.0
2001-02-22,23.44,23.5,23.38,23.38,3008,9.04425962408116,9.06741045929638,9.02110878886593,9.02110878886593,7795.83104981499,0.0,1.0
2001-02-23,23.69,23.69,23.5,23.5,12928,9.14072143747793,9.14072143747793,9.06741045929638,9.06741045929638,33505.4866396304,0.0,1.0
2001-02-26,23.75,23.75,23.5,23.75,768,9.16387227269315,9.16387227269315,9.06741045929638,9.16387227269315,1990.42494888894,0.0,1.0
2001-02-27,23.63,23.64,23.63,23.64,768,9.1175706022627,9.12142907479857,9.1175706022627,9.12142907479857,1990.42494888894,0.0,1.0
2001-02-28,23.63,23.75,23.63,23.69,1344,9.1175706022627,9.16387227269315,9.1175706022627,9.14072143747793,3483.24366055564,0.0,1.0
2001-03-01,23.88,23.88,23.63,23.63,4032,9.21403241565947,9.21403241565947,9.1175706022627,9.1175706022627,10449.7309816669,0.0,1.0
2001-03-02,23.63,23.63,23.63,23.63,2432,9.1175706022627,9.1175706022627,9.1175706022627,9.1175706022627,6303.0123381483,0.0,1.0
2001-03-05,23.38,23.38,23.38,23.38,128,9.02110878886593,9.02110878886593,9.02110878886593,9.02110878886593,331.737491481489,0.0,1.0
2001-03-06,23.38,23.38,23.38,23.38,768,9.02110878886593,9.02110878886593,9.02110878886593,9.02110878886593,1990.42494888894,0.0,1.0
2001-03-07,23.86,24.0,23.81,24.0,1152,9.20631547058773,9.26033408608992,9.18702310790837,9.26033408608992,2985.6374233334,0.0,1.0
2001-03-08,23.5,23.88,23.5,23.88,512,9.06741045929638,9.21403241565947,9.06741045929638,9.21403241565947,1326.94996592596,0.0,1.0
2001-03-09,23.56,23.56,23.5,23.56,768,9.1474737644157,9.1474737644157,9.12417799082211,9.1474737644157,1978.04120197504,0.1475,1.0
2001-03-12,23.5,23.56,23.5,23.5,4992,9.12417799082211,9.1474737644157,9.12417799082211,9.12417799082211,12857.2678128378,0.0,1.0
2001-03-13,23.81,23.81,23.5,23.53,7232,9.24453948772232,9.24453948772232,9.12417799082211,9.1358258776189,18626.5546519316,0.0,1.0
2001-03-14,23.56,23.81,23.5,23.8,2432,9.1474737644157,9.24453948772232,9.12417799082211,9.24065685879005,6263.79713958763,0.0,1.0
2001-03-15,23.56,23.81,23.56,23.81,2048,9.1474737644157,9.24453948772232,9.1474737644157,9.24453948772232,5274.77653860011,0.0,1.0
2001-03-16,23.59,23.75,23.56,23.69,5824,9.15912165121249,9.22124371412873,9.1474737644157,9.19794794053514,15000.1457816441,0.0,1.0
2001-03-19,23.94,24.25,23.56,23.56,7424,9.29501366384176,9.41537516074196,9.1474737644157,9.1474737644157,19121.0649524254,0.0,1.0
2001-03-20,24.0,24.0,23.88,24.0,2752,9.31830943743535,9.31830943743535,9.27171789024817,9.31830943743535,7087.9809737439,0.0,1.0
2001-03-21,24.0,24.0,24.0,24.0,0,9.31830943743535,9.31830943743535,9.31830943743535,9.31830943743535,0,0.0,1.0
2001-03-22,23.88,24.0,23.88,24.0,1664,9.27171789024817,9.31830943743535,9.27171789024817,9.31830943743535,4285.75593761259,0.0,1.0
2001-03-23,23.25,23.75,23.25,23.5,3392,9.02711226751549,9.22124371412873,9.02711226751549,9.12417799082211,8736.34864205644,0.0,1.0
2001-03-26,23.88,23.88,23.88,23.88,640,9.27171789024817,9.27171789024817,9.27171789024817,9.27171789024817,1648.36766831254,0.0,1.0
2001-03-27,24.0,24.0,23.5,24.0,5760,9.31830943743535,9.31830943743535,9.12417799082211,9.31830943743535,14835.3090148128,0.0,1.0
2001-03-28,23.94,24.0,23.38,24.0,7168,9.29501366384176,9.31830943743535,9.07758644363493,9.31830943743535,18461.7178851004,0.0,1.0
2001-03-29,24.13,24.25,23.81,23.94,2112,9.36878361355479,9.41537516074196,9.24453948772232,9.29501366384176,5439.61330543137,0.0,1.0
2001-03-30,25.19,25.25,24.0,24.25,28224,9.78034228037485,9.80363805396844,9.31830943743535,9.41537516074196,72693.0141725828,0.0,1.0
2001-04-02,24.75,24.88,24.69,24.69,5952,9.6095066073552,9.65998078347464,9.58621083376161,9.58621083376161,15329.8193153066,0.0,1.0
2001-04-03,22.56,23.94,22.56,23.84,9664,8.75921087118922,9.29501366384176,8.75921087118922,9.25618737451911,24890.3517915193,0.0,1.0
2001-04-04,22.0,22.56,22.0,22.56,832,8.5417836509824,8.75921087118922,8.5417836509824,8.75921087118922,2142.8779688063,0.0,1.0
2001-04-05,22.0,22.0,22.0,22.0,768,8.5417836509824,8.5417836509824,8.5417836509824,8.5417836509824,1978.04120197504,0.0,1.0
2001-04-06,22.0,22.69,22.0,22.69,1280,8.5417836509824,8.80968504730867,8.5417836509824,8.80968504730867,3296.73533662507,0.0,1.0
2001-04-09,22.5,22.5,22.25,22.25,1408,8.73591509759564,8.73591509759564,8.63884937428902,8.63884937428902,3626.40887028758,0.0,1.0
2001-04-10,22.42,23.0,22.0,22.75,7552,8.70485406613752,8.93004654420887,8.5417836509824,8.83298082090225,19450.7384860879,0.0,1.0
2001-04-11,22.75,22.75,22.75,22.75,128,8.83298082090225,8.83298082090225,8.83298082090225,8.83298082090225,329.673533662507,0.0,1.0
2001-04-12,22.17,23.0,22.17,22.42,2048,8.6077883428309,8.93004654420887,8.6077883428309,8.70485406613752,5274.77653860012,0.0,1.0
2001-04-16,21.75,22.37,21.75,22.37,448,8.44471792767578,8.68544092147619,8.44471792767578,8.68544092147619,1153.85736781878,0.0,1.0
2001-04-17,22.12,22.12,22.12,22.12,192,8.58837519816958,8.58837519816958,8.58837519816958,8.58837519816958,494.510300493761,0.0,1.0
2001-04-18,21.75,21.75,21.75,21.75,1280,8.44471792767578,8.44471792767578,8.44471792767578,8.44471792767578,3296.73533662507,0.0,1.0
2001-04-19,21.96,22.22,21.75,22.22,3648,8.52625313525334,8.62720148749222,8.44471792767578,8.62720148749222,9395.69570938146,0.0,1.0
2001-04-20,21.44,22.28,21.1,21.55,5632,8.32435643077558,8.65049726108581,8.19234704707858,8.36706534903049,14505.6354811503,0.0,1.0
2001-04-23,21.44,21.44,21.44,21.44,0,8.32435643077558,8.32435643077558,8.32435643077558,8.32435643077558,0,0.0,1.0
2001-04-24,21.4,21.4,21.0,21.0,1664,8.30882591504652,8.30882591504652,8.15352075775593,8.15352075775593,4285.75593761259,0.0,1.0
2001-04-25,21.1,21.1,19.88,21.1,45568,8.19234704707858,8.19234704707858,7.71866631734228,8.19234704707858,117363.777983852,0.0,1.0
2001-04-26,21.1,21.1,21.1,21.1,0,8.19234704707858,8.19234704707858,8.19234704707858,8.19234704707858,0,0.0,1.0
2001-04-27,21.7,21.7,21.49,21.49,4224,8.42530478301446,8.42530478301446,8.3437695754369,8.3437695754369,10879.2266108627,0.0,1.0
2001-04-30,19.94,22.37,19.88,21.75,46848,7.74196209093587,8.68544092147619,7.71866631734228,8.44471792767578,120660.513320478,0.0,1.0
2001-05-01,22.0,22.34,22.0,22.0,960,8.5417836509824,8.6737930346794,8.5417836509824,8.5417836509824,2472.5515024688,0.0,1.0
2001-05-02,22.25,22.25,22.0,22.0,1728,8.63884937428902,8.63884937428902,8.5417836509824,8.5417836509824,4450.59270444385,0.0,1.0
2001-05-03,22.01,22.25,22.0,22.25,1728,8.54566627991466,8.63884937428902,8.5417836509824,8.63884937428902,4450.59270444385,0.0,1.0
2001-05-04,22.01,22.01,22.01,22.01,0,8.54566627991466,8.54566627991466,8.54566627991466,8.54566627991466,0,0.0,1.0
2001-05-07,22.0,22.25,22.0,22.25,14592,8.5417836509824,8.63884937428902,8.5417836509824,8.63884937428902,37582.7828375258,0.0,1.0
2001-05-08,22.0,22.25,22.0,22.25,1792,8.5417836509824,8.63884937428902,8.5417836509824,8.63884937428902,4615.4294712751,0.0,1.0
2001-05-09,22.0,22.0,22.0,22.0,1600,8.5417836509824,8.5417836509824,8.5417836509824,8.5417836509824,4120.91917078134,0.0,1.0
2001-05-10,22.0,22.0,22.0,22.0,22848,8.5417836509824,8.5417836509824,8.5417836509824,8.5417836509824,58846.7257587575,0.0,1.0
2001-05-11,22.1,22.1,22.0,22.0,6912,8.58060994030505,8.58060994030505,8.5417836509824,8.5417836509824,17802.3708177754,0.0,1.0
2001-05-14,22.2,22.2,22.2,22.2,768,8.61943622962769,8.61943622962769,8.61943622962769,8.61943622962769,1978.04120197504,0.0,1.0
2001-05-15,22.25,22.25,22.2,22.2,1408,8.63884937428902,8.63884937428902,8.61943622962769,8.61943622962769,3626.40887028758,0.0,1.0
2001-05-16,22.27,22.55,22.06,22.28,4800,8.64661463215355,8.75532824225696,8.56507942457599,8.65049726108581,12362.757512344,0.0,1.0
2001-05-17,22.29,22.3,22.21,22.3,1408,8.65437989001808,8.65826251895034,8.62331885855996,8.65826251895034,3626.40887028758,0.0,1.0
2001-05-18,22.21,22.26,22.21,22.26,512,8.62331885855996,8.64273200322128,8.62331885855996,8.64273200322128,1318.69413465003,0.0,1.0
2001-05-21,22.3,22.3,22.12,22.12,832,8.65826251895034,8.65826251895034,8.58837519816958,8.58837519816958,2142.8779688063,0.0,1.0
2001-05-22,22.14,22.3,22.14,22.14,2368,8.59614045603411,8.65826251895034,8.59614045603411,8.59614045603411,6098.96037275638,0.0,1.0
2001-05-23,22.15,22.15,22.14,22.14,832,8.60002308496637,8.60002308496637,8.59614045603411,8.59614045603411,2142.8779688063,0.0,1.0
2001-05-24,22.1,22.14,22.1,22.14,11328,8.58060994030505,8.59614045603411,8.58060994030505,8.59614045603411,29176.1077291319,0.0,1.0
2001-05-25,21.7,22.04,21.7,22.04,3584,8.42530478301446,8.55731416671146,8.42530478301446,8.55731416671146,9230.8589425502,0.0,1.0
2001-05-29,22.0,22.34,21.54,21.6,2432,8.5417836509824,8.6737930346794,8.36318272009822,8.38647849369181,6263.79713958764,0.0,1.0
2001-05-30,22.2,22.2,22.0,22.0,7808,8.61943622962769,8.61943622962769,8.5417836509824,8.5417836509824,20110.085553413,0.0,1.0
2001-05-31,22.23,22.33,22.1,22.1,1664,8.63108411642449,8.66991040574714,8.58060994030505,8.58060994030505,4285.75593761259,0.0,1.0
2001-06-01,22.75,22.76,22.65,22.65,2432,8.83298082090225,8.83686344983452,8.79415453157961,8.79415453157961,6263.79713958764,0.0,1.0
2001-06-04,22.25,22.74,22.2,22.2,2752,8.63884937428902,8.82909819196999,8.61943622962769,8.61943622962769,7087.9809737439,0.0,1.0
2001-06-05,22.25,22.3,21.95,22.25,8960,8.63884937428902,8.65826251895034,8.52237050632108,8.63884937428902,23077.1473563755,0.0,1.0
2001-06-06,22.25,22.25,21.8,21.8,960,8.63884937428902,8.63884937428902,8.46413107233711,8.46413107233711,2472.5515024688,0.0,1.0
2001-06-07,22.0,22.0,22.0,22.0,640,8.59905242773331,8.59905242773331,8.59905242773331,8.59905242773331,1637.38971454457,0.1475,1.0
2001-06-08,22.0,22.0,22.0,22.0,192,8.59905242773331,8.59905242773331,8.59905242773331,8.59905242773331,491.21691436337,0.0,1.0
2001-06-11,22.25,22.25,22.16,22.16,3712,8.69676893259391,8.69676893259391,8.66159099084409,8.66159099084409,9496.86034435849,0.0,1.0
2001-06-12,22.66,22.66,22.24,22.24,2368,8.85702400056531,8.85702400056531,8.69286027239949,8.69286027239949,6058.34194381489,0.0,1.0
2001-06-13,22.25,22.25,22.24,22.25,2112,8.69676893259391,8.69676893259391,8.69286027239949,8.69676893259391,5403.38605799707,0.0,1.0
2001-06-14,22.63,22.63,22.25,22.25,1152,8.84529801998203,8.84529801998203,8.69676893259391,8.69676893259391,2947.30148618022,0.0,1.0
2001-06-15,22.5,22.66,22.0,22.15,7744,8.79448543745452,8.85702400056531,8.59905242773331,8.65768233064967,19812.4155459892,0.0,1.0
2001-06-18,22.04,22.04,22.04,22.04,3200,8.614687068511,8.614687068511,8.614687068511,8.614687068511,8186.94857272283,0.0,1.0
2001-06-19,22.16,22.4,22.0,22.0,3200,8.66159099084409,8.75539883551027,8.59905242773331,8.59905242773331,8186.94857272284,0.0,1.0
2001-06-20,22.57,22.69,22.06,22.45,2624,8.82184605881549,8.86874998114858,8.62250438889985,8.77494213648239,6713.29782963272,0.0,1.0
2001-06-21,22.89,22.9,22.69,22.69,3200,8.94692318503706,8.95083184523149,8.86874998114858,8.86874998114858,8186.94857272283,0.0,1.0
2001-06-22,22.72,23.19,22.72,22.94,768,8.88047596173185,9.06418299086979,8.88047596173185,8.96646648600918,1964.86765745348,0.0,1.0
2001-06-25,23.05,23.05,22.28,22.28,3648,9.00946174814785,9.00946174814785,8.70849491317718,8.70849491317718,9333.12137290403,0.0,1.0
2001-06-26,23.0,23.05,22.99,23.0,26240,8.98991844717573,9.00946174814785,8.9860097869813,8.98991844717573,67132.9782963272,0.0,1.0
2001-06-27,23.0,23.05,23.0,23.05,2560,8.98991844717573,9.00946174814785,8.98991844717573,9.00946174814785,6549.55885817826,0.0,1.0
2001-06-28,23.1,23.18,23.0,23.03,5248,9.02900504911997,9.06027433067536,8.98991844717573,9.001644427759,13426.5956592654,0.0,1.0
2001-06-29,24.87,25.0,23.33,23.44,48000,9.72083790353306,9.77165048606057,9.11890423359173,9.1618994957304,122804.228590843,0.0,1.0
2001-07-02,24.96,25.19,24.0,24.44,28160,9.75601584528288,9.84591502975463,9.38078446661815,9.55276551517282,72045.1474399609,0.0,1.0
2001-07-03,25.0,25.0,24.55,24.55,1792,9.77165048606057,9.77165048606057,9.59576077731148,9.59576077731148,4584.69120072479,0.0,1.0
2001-07-05,24.54,25.0,24.54,25.0,192,9.59185211711706,9.77165048606057,9.59185211711706,9.77165048606057,491.21691436337,0.0,1.0
2001-07-06,24.56,24.85,24.56,24.6,384,9.59966943750591,9.71302058314421,9.59966943750591,9.61530407828361,982.43382872674,0.0,1.0
2001-07-09,25.0,25.0,24.54,24.54,3392,9.77165048606057,9.77165048606057,9.59185211711706,9.59185211711706,8678.16548708621,0.0,1.0
2001-07-10,25.0,25.0,24.65,24.99,10752,9.77165048606057,9.77165048606057,9.63484737925573,9.76774182586615,27508.1472043487,0.0,1.0
2001-07-11,24.95,24.95,24.1,24.65,19392,9.75210718508845,9.75210718508845,9.41987106856239,9.63484737925573,49612.9083507004,0.0,1.0
2001-07-12,24.85,25.0,24.8,24.98,3648,9.71302058314421,9.77165048606057,9.69347728217209,9.76383316567173,9333.12137290403,0.0,1.0
2001-07-13,24.99,24.99,24.35,24.85,4608,9.76774182586615,9.76774182586615,9.517587573423,9.71302058314421,11789.2059447209,0.0,1.0
2001-07-16,23.77,25.0,23.77,24.99,16832,9.29088528214639,9.77165048606057,9.29088528214639,9.76774182586615,43063.3494925221,0.0,1.0
2001-07-17,24.1,24.5,23.85,24.01,4864,9.41987106856239,9.57621747633936,9.32215456370179,9.38469312681258,12444.1618305387,0.0,1.0
2001-07-18,23.4,24.14,23.4,24.09,2432,9.1462648549527,9.43550570934009,9.1462648549527,9.41596240836797,6222.08091526935,0.0,1.0
2001-07-19,23.5,24.0,23.43,23.43,640,9.18535145689694,9.38078446661815,9.15799083553597,9.15799083553597,1637.38971454457,0.0,1.0
2001-07-20,23.5,24.1,23.44,23.44,3648,9.18535145689694,9.41987106856239,9.1618994957304,9.1618994957304,9333.12137290403,0.0,1.0
2001-07-23,23.5,23.65,23.5,23.5,1792,9.18535145689694,9.2439813598133,9.18535145689694,9.18535145689694,4584.69120072479,0.0,1.0
2001-07-24,23.4,23.5,23.4,23.5,4800,9.1462648549527,9.18535145689694,9.1462648549527,9.18535145689694,12280.4228590842,0.0,1.0
2001-07-25,23.44,23.5,23.09,23.3,832,9.1618994957304,9.18535145689694,9.02509638892555,9.10717825300845,2128.60662890794,0.0,1.0
2001-07-26,23.09,23.55,23.09,23.45,2624,9.02509638892555,9.20489475786906,9.02509638892555,9.16580815592482,6713.29782963272,0.0,1.0
2001-07-27,23.5,23.63,23.5,23.53,640,9.18535145689694,9.23616403942445,9.18535145689694,9.19707743748021,1637.38971454457,0.0,1.0
2001-07-30,23.5,23.5,23.09,23.09,4544,9.18535145689694,9.18535145689694,9.02509638892555,9.02509638892555,11625.4669732664,0.0,1.0
2001-07-31,22.52,23.74,22.52,23.5,5632,8.80230275784336,9.27915930156312,8.80230275784336,9.18535145689694,14409.0294879922,0.0,1.0
2001-08-01,22.55,23.72,22.55,23.0,3392,8.81402873842664,9.27134198117427,8.81402873842664,8.98991844717573,8678.1654870862,0.0,1.0
2001-08-02,22.63,23.72,22.52,22.52,2112,8.84529801998203,9.27134198117427,8.80230275784336,8.80230275784336,5403.38605799707,0.0,1.0
2001-08-03,24.21,24.21,22.6,22.6,1408,9.46286633070106,9.46286633070106,8.83357203939876,8.83357203939876,3602.25737199805,0.0,1.0
2001-08-06,23.55,24.15,22.53,22.53,6080,9.20489475786906,9.43941436953451,8.80621141803779,8.80621141803779,15555.2022881734,0.0,1.0
2001-08-07,22.75,22.75,22.55,22.55,768,8.89220194231512,8.89220194231512,8.81402873842664,8.81402873842664,1964.86765745348,0.0,1.0
2001-08-08,22.52,23.77,22.52,22.6,2048,8.80230275784336,9.29088528214639,8.80230275784336,8.83357203939876,5239.64708654262,0.0,1.0
2001-08-09,23.5,23.5,23.42,23.47,2368,9.18535145689694,9.18535145689694,9.15408217534155,9.17362547631367,6058.3419438149,0.0,1.0
2001-08-10,23.83,23.83,23.0,23.0,2944,9.31433724331294,9.31433724331294,8.98991844717573,8.98991844717573,7531.99268690501,0.0,1.0
2001-08-13,25.0,25.25,23.88,24.0,11328,9.77165048606057,9.86936699092118,9.33388054428506,9.38078446661815,28981.7979474388,0.0,1.0
2001-08-14,24.53,25.0,24.03,24.03,8960,9.58794345692264,9.77165048606057,9.39251044720142,9.39251044720142,22923.4560036239,0.0,1.0
2001-08-15,24.65,25.0,24.5,24.5,2112,9.63484737925573,9.77165048606057,9.57621747633936,9.57621747633936,5403.38605799707,0.0,1.0
2001-08-16,25.0,25.0,24.62,24.62,4480,9.77165048606057,9.77165048606057,9.62312139867245,9.62312139867245,11461.728001812,0.0,1.0
2001-08-17,25.0,25.0,24.99,24.99,2048,9.77165048606057,9.77165048606057,9.76774182586615,9.76774182586615,5239.64708654262,0.0,1.0
2001-08-20,25.0,25.0,24.65,25.0,2752,9.77165048606057,9.77165048606057,9.63484737925573,9.77165048606057,7040.77577254164,0.0,1.0
2001-08-21,24.75,25.0,24.62,24.62,11392,9.67393398119997,9.77165048606057,9.62312139867245,9.62312139867245,29145.5369188933,0.0,1.0
2001-08-22,25.0,25.0,24.75,24.75,4224,9.77165048606057,9.77165048606057,9.67393398119997,9.67393398119997,10806.7721159941,0.0,1.0
2001-08-23,24.75,25.0,24.75,25.0,7232,9.67393398119997,9.77165048606057,9.67393398119997,9.77165048606057,18502.5037743536,0.0,1.0
2001-08-24,25.0,25.0,24.75,24.97,2560,9.77165048606057,9.77165048606057,9.67393398119997,9.7599245054773,6549.55885817827,0.0,1.0
2001-08-27,24.7,25.0,24.7,25.0,4800,9.65439068022785,9.77165048606057,9.65439068022785,9.77165048606057,12280.4228590842,0.0,1.0
2001-08-28,24.65,24.96,24.6,24.71,20352,9.63484737925573,9.75601584528288,9.61530407828361,9.65829934042227,52068.9929225172,0.0,1.0
2001-08-29,24.46,24.94,24.45,24.65,4800,9.56058283556167,9.74819852489403,9.55667417536724,9.63484737925573,12280.4228590842,0.0,1.0
2001-08-30,24.98,24.98,24.98,24.98,384,9.76383316567173,9.76383316567173,9.76383316567173,9.76383316567173,982.43382872674,0.0,1.0
2001-08-31,24.5,24.98,24.45,24.97,3840,9.57621747633936,9.76383316567173,9.55667417536724,9.7599245054773,9824.3382872674,0.0,1.0
2001-09-04,24.98,24.99,24.5,24.5,4032,9.76383316567173,9.76774182586615,9.57621747633936,9.57621747633936,10315.5552016308,0.0,1.0
2001-09-05,24.56,24.98,24.55,24.81,4352,9.59966943750591,9.76383316567173,9.59576077731148,9.69738594236651,11134.2500589031,0.0,1.0
2001-09-06,24.5,24.9,24.49,24.49,13760,9.63387021420712,9.79115789117377,9.62993802228295,9.62993802228295,34993.205482761,0.1475,1.0
2001-09-07,24.5,24.57,24.5,24.51,9152,9.63387021420712,9.66139555767628,9.63387021420712,9.63780240613129,23274.5506234177,0.0,1.0
2001-09-10,24.6,24.75,24.5,24.75,12160,9.67319213344878,9.73217501231127,9.63387021420712,9.73217501231127,30924.2281010446,0.0,1.0
2001-09-17,23.5,24.75,23.5,24.52,11328,9.2406510217905,9.73217501231127,9.2406510217905,9.64173459805545,28808.359862552,0.0,1.0
2001-09-18,23.3,24.0,23.3,24.0,2880,9.16200718330718,9.43726061799881,9.16200718330718,9.43726061799881,7324.1592870895,0.0,1.0
2001-09-19,23.42,23.5,22.8,23.5,6208,9.20919348639717,9.2406510217905,8.96539758709887,9.2406510217905,15787.6322410596,0.0,1.0
2001-09-20,23.0,23.47,22.75,23.47,1600,9.04404142558219,9.228854446018,8.94573662747804,9.228854446018,4068.97738171639,0.0,1.0
2001-09-21,20.96,23.47,20.87,23.47,17728,8.24187427305229,9.228854446018,8.2064845457348,9.228854446018,45084.2693894176,0.0,1.0
2001-09-24,22.1,23.0,21.1,22.65,9408,8.69014415240724,9.04404142558219,8.29692495999062,8.90641470823638,23925.5870044924,0.0,1.0
2001-09-25,21.9,22.21,21.9,22.2,5440,8.61150031392391,8.73339826357307,8.61150031392391,8.7294660716489,13834.5230978357,0.0,1.0
2001-09-26,22.1,22.15,21.9,21.92,8000,8.69014415240724,8.70980511202807,8.61150031392391,8.61936469777225,20344.8869085819,0.0,1.0
2001-09-27,22.72,22.72,22.0,22.1,3200,8.93394005170554,8.93394005170554,8.65082223316558,8.69014415240724,8137.95476343278,0.0,1.0
2001-09-28,23.47,23.48,22.4,22.5,12032,9.228854446018,9.23278663794217,8.80810991013222,8.84743182937389,30598.7099105073,0.0,1.0
2001-10-01,23.5,23.75,23.49,23.49,11264,9.2406510217905,9.33895581989466,9.23671882986634,9.23671882986634,28645.6007672834,0.0,1.0
2001-10-02,24.46,24.67,22.17,22.17,6080,9.61814144651045,9.70071747691795,8.7176694958764,8.7176694958764,15462.1140505223,0.0,1.0
2001-10-03,23.84,24.4,23.84,24.4,7424,9.37434554721215,9.59454829496546,9.37434554721215,9.59454829496546,18880.0550511641,0.0,1.0
2001-10-04,22.38,24.15,21.9,24.15,19264,8.80024552628389,9.4962434968613,8.61150031392391,9.4962434968613,48990.4876758653,0.0,1.0
2001-10-05,22.26,23.05,22.26,23.05,2112,8.7530592231939,9.06370238520303,8.7530592231939,9.06370238520303,5371.05014386563,0.0,1.0
2001-10-08,22.16,22.16,21.91,22.16,2112,8.71373730395224,8.71373730395224,8.61543250584808,8.71373730395224,5371.05014386563,0.0,1.0
2001-10-09,21.9,21.9,21.9,21.9,192,8.61150031392391,8.61150031392391,8.61150031392391,8.61150031392391,488.277285805967,0.0,1.0
2001-10-10,23.87,23.87,22.38,22.38,384,9.38614212298465,9.38614212298465,8.80024552628389,8.80024552628389,976.554571611934,0.0,1.0
2001-10-11,23.44,23.87,22.31,23.87,3200,9.21705787024551,9.38614212298465,8.77272018281473,9.38614212298465,8137.95476343278,0.0,1.0
2001-10-12,23.85,23.85,23.85,23.85,128,9.37827773913632,9.37827773913632,9.37827773913632,9.37827773913632,325.518190537311,0.0,1.0
2001-10-15,22.37,22.89,22.34,22.89,768,8.79631333435973,9.00078731441637,8.78451675858723,9.00078731441637,1953.10914322387,0.0,1.0
2001-10-16,23.0,23.29,22.28,23.29,2368,9.04404142558219,9.15807499138301,8.76092360704223,9.15807499138301,6022.08652494026,0.0,1.0
2001-10-17,23.13,23.15,22.55,22.55,3392,9.09515992059635,9.10302430444469,8.86709278899472,8.86709278899472,8626.23204923875,0.0,1.0
2001-10-18,22.75,23.06,22.75,23.06,832,8.94573662747804,9.06763457712719,8.94573662747804,9.06763457712719,2115.86823849252,0.0,1.0
2001-10-19,22.99,22.99,22.35,22.35,768,9.04010923365803,9.04010923365803,8.78844895051139,8.78844895051139,1953.10914322387,0.0,1.0
2001-10-22,22.99,23.0,22.41,22.41,1152,9.04010923365803,9.04404142558219,8.81204210205639,8.81204210205639,2929.6637148358,0.0,1.0
2001-10-23,22.6,22.75,22.57,22.75,8448,8.88675374861555,8.94573662747804,8.87495717284305,8.94573662747804,21484.2005754625,0.0,1.0
2001-10-24,22.6,22.6,22.6,22.6,0,8.88675374861555,8.88675374861555,8.88675374861555,8.88675374861555,0,0.0,1.0
2001-10-25,22.5,22.77,22.25,22.6,1408,8.84743182937389,8.95360101132637,8.74912703126973,8.88675374861555,3580.70009591042,0.0,1.0
2001-10-26,22.3,22.82,22.3,22.5,2880,8.76878799089056,8.9732619709472,8.76878799089056,8.84743182937389,7324.1592870895,0.0,1.0
2001-10-29,22.25,22.25,22.24,22.24,640,8.74912703126973,8.74912703126973,8.74519483934557,8.74519483934557,1627.59095268656,0.0,1.0
2001-10-30,22.19,22.7,22.19,22.7,1984,8.72553387972473,8.92607566785721,8.72553387972473,8.92607566785721,5045.53195332833,0.0,1.0
2001-10-31,22.25,22.83,22.22,22.83,11392,8.74912703126973,8.97719416287137,8.73733045549723,8.97719416287137,28971.1189578207,0.0,1.0
2001-11-01,22.14,22.83,22.13,22.83,1728,8.7058729201039,8.97719416287137,8.70194072817974,8.97719416287137,4394.4955722537,0.0,1.0
2001-11-02,22.92,22.92,22.2,22.2,3712,9.01258389018887,9.01258389018887,8.7294660716489,8.7294660716489,9440.02752558202,0.0,1.0
2001-11-05,22.93,22.93,22.87,22.89,1984,9.01651608211303,9.01651608211303,8.99292293056803,9.00078731441637,5045.53195332832,0.0,1.0
2001-11-06,23.15,23.15,22.3,22.3,3328,9.10302430444469,9.10302430444469,8.76878799089056,8.76878799089056,8463.47295397009,0.0,1.0
2001-11-07,22.61,22.9,22.61,22.9,960,8.89068594053971,9.00471950634053,8.89068594053971,9.00471950634053,2441.38642902983,0.0,1.0
2001-11-08,22.94,22.94,22.94,22.94,192,9.0204482740372,9.0204482740372,9.0204482740372,9.0204482740372,488.277285805967,0.0,1.0
2001-11-09,23.0,23.25,22.92,22.92,3264,9.04404142558219,9.14234622368635,9.01258389018887,9.01258389018887,8300.71385870144,0.0,1.0
2001-11-12,23.1,23.69,23.1,23.23,2944,9.08336334482386,9.31536266834966,9.08336334482386,9.13448183983802,7486.91838235815,0.0,1.0
2001-11-13,23.96,23.98,23.65,23.65,2112,9.42153185030215,9.42939623415048,9.29963390065299,9.29963390065299,5371.05014386563,0.0,1.0
2001-11-14,23.19,23.39,23.1,23.39,4480,9.11875307214135,9.19739691062468,9.08336334482386,9.19739691062468,11393.1366688059,0.0,1.0
2001-11-15,22.75,23.0,22.49,22.9,1664,8.94573662747804,9.04404142558219,8.84349963744972,9.00471950634053,4231.73647698505,0.0,1.0
2001-11-16,22.67,22.71,22.5,22.71,7040,8.91427909208471,8.93000785978137,8.84743182937389,8.93000785978137,17903.5004795521,0.0,1.0
2001-11-19,22.5,22.5,22.5,22.5,128,8.84743182937389,8.84743182937389,8.84743182937389,8.84743182937389,325.518190537311,0.0,1.0
2001-11-20,22.68,22.68,22.68,22.68,64,8.91821128400888,8.91821128400888,8.91821128400888,8.91821128400888,162.759095268656,0.0,1.0
2001-11-21,22.4,22.47,22.4,22.47,10944,8.80810991013222,8.83563525360139,8.80810991013222,8.83563525360139,27831.8052909401,0.0,1.0
2001-11-23,22.5,22.64,22.35,22.64,10240,8.84743182937389,8.90248251631221,8.78844895051139,8.90248251631221,26041.4552429849,0.0,1.0
2001-11-26,23.45,23.45,22.25,22.74,3328,9.22099006216967,9.22099006216967,8.74912703126973,8.94180443555387,8463.47295397009,0.0,1.0
2001-11-27,22.25,22.65,21.99,22.65,27264,8.74912703126973,8.90641470823638,8.64689004124141,8.90641470823638,69335.3745844473,0.0,1.0
2001-11-28,22.3,22.54,22.16,22.54,6592,8.76878799089056,8.86316059707055,8.71373730395224,8.86316059707055,16764.1868126715,0.0,1.0
2001-11-29,22.6,22.6,22.2,22.3,3968,8.94671967545908,8.94671967545908,8.78837065465449,8.82795790985564,10023.4279437618,0.1525,1.0
2001-11-30,22.91,22.96,22.29,22.45,15552,9.06944016658264,9.08923379418321,8.82399918433553,8.88733879265736,39285.3708118406,0.0,1.0
2001-12-03,22.85,22.95,22.62,22.95,448,9.04568781346195,9.08527506866309,8.95463712649931,9.08527506866309,1131.67734848923,0.0,1.0
2001-12-04,22.85,22.85,22.61,22.85,1600,9.04568781346195,9.04568781346195,8.9506784009792,9.04568781346195,4041.70481603298,0.0,1.0
2001-12-05,22.62,22.95,22.62,22.62,1152,8.95463712649931,9.08527506866309,8.95463712649931,8.95463712649931,2910.02746754375,0.0,1.0
2001-12-06,22.93,22.93,22.42,22.93,512,9.07735761762286,9.07735761762286,8.87546261609702,9.07735761762286,1293.34554113055,0.0,1.0
2001-12-07,22.92,22.95,22.5,22.95,16064,9.07339889210275,9.08527506866309,8.90713242025793,9.08527506866309,40578.7163529711,0.0,1.0
2001-12-10,22.51,22.95,22.51,22.95,1600,8.91109114577805,9.08527506866309,8.91109114577805,9.08527506866309,4041.70481603298,0.0,1.0
2001-12-11,22.54,22.95,22.52,22.52,6208,8.92296732233839,9.08527506866309,8.91504987129816,8.91504987129816,15681.814686208,0.0,1.0
2001-12-12,23.05,23.05,22.7,22.95,108224,9.12486232386424,9.12486232386424,8.98630693066023,9.08527506866309,273380.913756471,0.0,1.0
2001-12-13,23.16,23.18,23.04,23.04,2432,9.1684083045855,9.17632575562573,9.12090359834412,9.12090359834412,6143.39132037013,0.0,1.0
2001-12-14,23.45,23.5,23.12,23.2,2432,9.28321134466882,9.3030049722694,9.15257340250504,9.18424320666596,6143.39132037014,0.0,1.0
2001-12-17,23.97,23.98,23.36,23.5,12544,9.48906507171479,9.4930237972349,9.24758281498779,9.3030049722694,31686.9657576986,0.0,1.0
2001-12-18,23.9,24.13,23.57,23.85,5184,9.46135399307398,9.55240468003662,9.3307160509102,9.44156036547341,13095.1236039469,0.0,1.0
2001-12-19,24.12,24.15,23.75,23.75,7552,9.54844595451651,9.56032213107685,9.40197311027226,9.40197311027226,19076.8467316757,0.0,1.0
2001-12-20,24.0,24.15,24.0,24.14,6400,9.50094124827513,9.56032213107685,9.50094124827513,9.55636340555674,16166.8192641319,0.0,1.0
2001-12-21,24.24,24.24,23.5,24.14,31680,9.59595066075788,9.59595066075788,9.3030049722694,9.55636340555674,80025.755357453,0.0,1.0
2001-12-24,24.23,24.25,24.23,24.25,384,9.59199193523777,9.599909386278,9.59199193523777,9.599909386278,970.009155847915,0.0,1.0
2001-12-26,24.4,24.4,24.24,24.25,1664,9.65929026907972,9.65929026907972,9.59595066075788,9.599909386278,4203.3730086743,0.0,1.0
2001-12-27,24.14,24.45,23.95,23.95,1984,9.55636340555674,9.67908389668029,9.48114762067456,9.48114762067456,5011.71397188089,0.0,1.0
2001-12-28,24.14,24.25,24.14,24.15,3328,9.55636340555674,9.599909386278,9.55636340555674,9.56032213107685,8406.7460173486,0.0,1.0
2001-12-31,24.23,24.23,23.8,23.95,1728,9.59199193523777,9.59199193523777,9.42176673787284,9.48114762067456,4365.04120131562,0.0,1.0
2002-01-02,23.68,23.8,23.25,23.8,4608,9.37426203163146,9.42176673787284,9.20403683426653,9.42176673787284,11640.109870175,0.0,1.0
2002-01-03,23.75,23.75,23.4,23.75,1664,9.40197311027226,9.40197311027226,9.26341771706825,9.40197311027226,4203.3730086743,0.0,1.0
2002-01-04,23.14,24.0,23.01,23.75,17024,9.16049085354527,9.50094124827513,9.10902742178378,9.40197311027226,43003.7392425909,0.0,1.0
2002-01-07,23.0,23.0,22.71,23.0,5760,9.10506869626367,9.10506869626367,8.99026565618034,9.10506869626367,14550.1373377187,0.0,1.0
2002-01-08,23.0,23.0,22.65,22.65,1984,9.10506869626367,9.10506869626367,8.96651330305965,8.96651330305965,5011.71397188089,0.0,1.0
2002-01-09,23.3,23.5,23.0,23.0,4160,9.22383046186711,9.3030049722694,9.10506869626367,9.10506869626367,10508.4325216857,0.0,1.0
2002-01-10,23.1,23.3,23.1,23.3,1280,9.14465595146481,9.22383046186711,9.14465595146481,9.22383046186711,3233.36385282639,0.0,1.0
2002-01-11,23.5,23.75,23.35,23.5,24640,9.3030049722694,9.40197311027226,9.24362408946768,9.3030049722694,62242.2541669079,0.0,1.0
2002-01-14,23.23,23.5,23.23,23.5,1344,9.1961193832263,9.3030049722694,9.1961193832263,9.3030049722694,3395.03204546771,0.0,1.0
2002-01-15,23.2,23.2,23.0,23.1,1792,9.18424320666596,9.18424320666596,9.10506869626367,9.14465595146481,4526.70939395694,0.0,1.0
2002-01-16,23.48,23.5,23.2,23.2,2368,9.29508752122917,9.3030049722694,9.18424320666596,9.18424320666596,5981.72312772881,0.0,1.0
2002-01-17,23.12,23.52,23.12,23.4,11968,9.15257340250504,9.31092242330963,9.15257340250504,9.26341771706825,30231.9520239267,0.0,1.0
2002-01-18,23.4,23.67,23.2,23.2,44224,9.26341771706825,9.37030330611135,9.18424320666596,9.18424320666596,111712.721115152,0.0,1.0
2002-01-22,23.01,23.7,22.99,23.4,9152,9.10902742178378,9.38217948267169,9.10110997074355,9.26341771706825,23118.5515477087,0.0,1.0
2002-01-23,24.15,24.15,23.5,24.15,10624,9.56032213107685,9.56032213107685,9.3030049722694,9.56032213107685,26836.919978459,0.0,1.0
2002-01-24,24.03,24.03,23.71,23.74,17664,9.51281742483548,9.51281742483548,9.38613820819181,9.39801438475215,44620.4211690041,0.0,1.0
2002-01-25,23.55,23.55,23.55,23.55,128,9.32279859986997,9.32279859986997,9.32279859986997,9.32279859986997,323.336385282639,0.0,1.0
2002-01-28,23.62,23.75,23.46,23.75,15552,9.35050967851078,9.40197311027226,9.28717007018894,9.40197311027226,39285.3708118405,0.0,1.0
2002-01-29,23.5,23.7,23.36,23.62,30464,9.3030049722694,9.38217948267169,9.24758281498779,9.35050967851078,76954.0596972679,0.0,1.0
2002-01-30,23.85,23.9,23.35,23.59,30784,9.44156036547341,9.46135399307398,9.24362408946768,9.33863350195043,77762.4006604746,0.0,1.0
2002-01-31,24.73,24.73,23.9,23.95,11712,9.7899282112435,9.7899282112435,9.46135399307398,9.48114762067456,29585.2792533614,0.0,1.0
2002-02-01,23.7,24.75,23.7,24.75,10880,9.38217948267169,9.79784566228373,9.38217948267169,9.79784566228373,27483.5927490243,0.0,1.0
2002-02-04,23.51,23.66,23.5,23.62,11968,9.30696369778951,9.36634458059123,9.3030049722694,9.35050967851078,30231.9520239267,0.0,1.0
2002-02-05,23.52,24.0,23.51,23.51,4480,9.31092242330963,9.50094124827513,9.30696369778951,9.30696369778951,11316.7734848923,0.0,1.0
2002-02-06,23.53,24.0,23.51,23.52,9600,9.31488114882974,9.50094124827513,9.30696369778951,9.31092242330963,24250.2288961979,0.0,1.0
2002-02-07,23.97,24.24,23.95,23.95,2560,9.48906507171479,9.59595066075788,9.48114762067456,9.48114762067456,6466.72770565277,0.0,1.0
2002-02-08,24.82,24.82,24.2,24.34,5440,9.82555674092453,9.82555674092453,9.58011575867742,9.63553791595903,13741.7963745121,0.0,1.0
2002-02-11,24.88,24.88,24.62,24.62,640,9.84930909404522,9.84930909404522,9.74638223052224,9.74638223052224,1616.68192641319,0.0,1.0
2002-02-12,24.88,24.88,24.88,24.88,64,9.84930909404522,9.84930909404522,9.84930909404522,9.84930909404522,161.668192641319,0.0,1.0
2002-02-13,24.83,24.85,24.61,24.61,1024,9.82951546644465,9.83743291748488,9.74242350500212,9.74242350500212,2586.69108226111,0.0,1.0
2002-02-14,24.97,25.0,24.88,24.88,14912,9.88493762372625,9.89681380028659,9.84930909404522,9.84930909404522,37668.6888854274,0.0,1.0
2002-02-15,24.6,24.98,24.58,24.98,6592,9.73846477948201,9.88889634924637,9.73054732844178,9.88889634924637,16651.8238420559,0.0,1.0
2002-02-19,23.96,24.55,23.9,24.55,2624,9.48510634619467,9.71867115188144,9.46135399307398,9.71867115188144,6628.39589829409,0.0,1.0
2002-02-20,24.5,24.59,24.0,24.59,15040,9.69887752428086,9.73450605396189,9.50094124827513,9.73450605396189,37992.02527071,0.0,1.0
2002-02-21,24.05,24.5,24.05,24.5,5440,9.5207348758757,9.69887752428086,9.5207348758757,9.69887752428086,13741.7963745121,0.0,1.0
2002-02-22,24.5,24.5,24.05,24.05,5184,9.69887752428086,9.69887752428086,9.5207348758757,9.5207348758757,13095.1236039469,0.0,1.0
2002-02-25,24.25,24.5,24.25,24.4,640,9.599909386278,9.69887752428086,9.599909386278,9.65929026907972,1616.68192641319,0.0,1.0
2002-02-26,24.28,24.28,24.25,24.25,4160,9.61178556283834,9.61178556283834,9.599909386278,9.599909386278,10508.4325216858,0.0,1.0
2002-02-27,24.45,24.45,23.57,24.26,20480,9.67908389668029,9.67908389668029,9.3307160509102,9.60386811179811,51733.8216452222,0.0,1.0
2002-02-28,24.46,25.08,24.25,24.45,25792,9.6830426222004,9.92848360444751,9.599909386278,9.67908389668029,65152.2816344517,0.0,1.0
2002-03-01,24.75,25.2,24.45,24.5,18240,9.79784566228373,9.97598831068889,9.67908389668029,9.69887752428086,46075.434902776,0.0,1.0
2002-03-04,24.9,25.25,24.3,24.3,17152,9.85722654508545,9.99578193828946,9.61970301387857,9.61970301387857,43327.0756278735,0.0,1.0
2002-03-05,24.8,25.0,24.78,25.0,3328,9.8176392898843,9.89681380028659,9.80972183884407,9.89681380028659,8406.7460173486,0.0,1.0
2002-03-06,24.74,24.8,24.71,24.8,2368,9.79388693676361,9.8176392898843,9.78201076020327,9.8176392898843,5981.72312772881,0.0,1.0
2002-03-07,25.0,25.0,24.7,25.0,5632,9.95718436446834,9.95718436446834,9.83769815209472,9.95718436446834,14140.5436362549,0.1525,1.0
2002-03-08,24.78,25.0,24.52,24.99,20480,9.86956114206102,9.95718436446834,9.76600642467055,9.95320149072256,51420.1586772907,0.0,1.0
2002-03-11,24.6,24.97,24.45,24.45,10112,9.79786941463685,9.94523574323098,9.73812630845004,9.73812630845004,25388.7033469123,0.0,1.0
2002-03-12,24.28,24.5,24.28,24.5,2944,9.67041745477166,9.75804067717898,9.67041745477166,9.75804067717898,7391.64780986053,0.0,1.0
2002-03-13,24.92,24.92,24.28,24.28,1280,9.92532137450205,9.92532137450205,9.67041745477166,9.67041745477166,3213.75991733067,0.0,1.0
2002-03-14,24.5,24.5,24.37,24.5,512,9.75804067717898,9.75804067717898,9.70626331848374,9.75804067717898,1285.50396693227,0.0,1.0
2002-03-15,24.92,24.95,24.5,24.95,13760,9.92532137450205,9.93726999573941,9.75804067717898,9.93726999573941,34547.9191113047,0.0,1.0
2002-03-18,24.37,24.98,24.28,24.92,13824,9.70626331848374,9.94921861697677,9.67041745477166,9.92532137450205,34708.6071071712,0.0,1.0
2002-03-19,24.57,24.7,24.0,24.1,17152,9.78592079339949,9.83769815209472,9.55889698988961,9.59872572734748,43064.3828922309,0.0,1.0
2002-03-20,25.27,25.35,24.65,24.8,28544,10.0647219556046,10.0965849455709,9.81778378336579,9.8775268895526,71666.8461564739,0.0,1.0
2002-03-21,26.5,26.5,25.3,26.5,6400,10.5546154263364,10.5546154263364,10.076670576842,10.5546154263364,16068.7995866534,0.0,1.0
2002-03-22,26.05,26.23,25.7,26.1,24128,10.375386107776,10.4470778352002,10.2359855266735,10.395300476505,60579.3744416832,0.0,1.0
2002-03-25,26.47,26.47,26.07,26.45,2048,10.5426668050991,10.5426668050991,10.3833518552676,10.5347010576075,5142.01586772906,0.0,1.0
2002-03-26,27.0,27.3,26.0,26.47,8960,10.7537591136258,10.8732453259994,10.3554717390471,10.5426668050991,22496.3194213147,0.0,1.0
2002-03-27,26.95,27.5,26.77,27.0,15232,10.7338447448969,10.9529028009152,10.6621530174727,10.7537591136258,38243.7430162349,0.0,1.0
2002-03-28,27.0,27.45,26.5,26.75,17408,10.7537591136258,10.9329884321862,10.5546154263364,10.6541872699811,43707.1348756971,0.0,1.0
2002-04-01,27.0,27.41,26.25,27.41,28032,10.7537591136258,10.9170569372031,10.4550435826918,10.9170569372031,70381.3421895417,0.0,1.0
2002-04-02,26.9,27.47,26.45,26.95,20544,10.7139303761679,10.9409541796778,10.5347010576075,10.7338447448969,51580.8466731574,0.0,1.0
2002-04-03,27.0,27.43,26.85,27.1,15552,10.7537591136258,10.9250226846947,10.694016007439,10.7935878510837,39047.1829955676,0.0,1.0
2002-04-04,27.19,27.19,26.53,26.75,6592,10.8294337147958,10.8294337147958,10.5665640475738,10.6541872699811,16550.8635742529,0.0,1.0
2002-04-05,27.05,27.45,26.85,27.44,8448,10.7736734823547,10.9329884321862,10.694016007439,10.9290055584405,21210.8154543825,0.0,1.0
2002-04-08,27.0,27.69,26.86,27.6,2432,10.7537591136258,11.0285774020851,10.6979988811848,10.9927315383731,6106.14384292827,0.0,1.0
2002-04-09,26.85,27.4,26.85,27.0,3200,10.694016007439,10.9130740634573,10.694016007439,10.7537591136258,8034.39979332667,0.0,1.0
2002-04-10,27.65,27.65,26.87,27.0,7680,11.012645907102,11.012645907102,10.7019817549306,10.7537591136258,19282.559503984,0.0,1.0
2002-04-11,27.95,28.1,26.94,27.31,31424,11.1321321194756,11.1918752256624,10.7298618711511,10.8772281997452,78897.8059704679,0.0,1.0
2002-04-12,27.02,28.2,27.02,28.0,38848,10.7617248611174,11.2317039631203,10.7617248611174,11.1520464882045,97537.6134909856,0.0,1.0
2002-04-15,27.15,27.31,27.0,27.05,20224,10.8135022198126,10.8772281997452,10.7537591136258,10.7736734823547,50777.4066938246,0.0,1.0
2002-04-16,28.5,28.5,27.2,27.31,7744,11.3511901754939,11.3511901754939,10.8334165885416,10.8772281997452,19443.2474998506,0.0,1.0
2002-04-17,27.94,28.35,27.68,28.35,2752,11.1281492457298,11.2914470693071,11.0245945283393,11.2914470693071,6909.58382226095,0.0,1.0
2002-04-18,27.6,28.4,27.6,27.85,4992,10.9927315383731,11.311361438036,10.9927315383731,11.0923033820177,12533.6636775895,0.0,1.0
2002-04-19,27.35,27.65,27.35,27.65,4928,10.8931596947284,11.012645907102,10.8931596947284,11.012645907102,12372.975681723,0.0,1.0
2002-04-22,27.47,27.56,27.1,27.56,1408,10.9409541796778,10.9768000433899,10.7935878510837,10.9768000433899,3535.13590906374,0.0,1.0
2002-04-23,27.5,27.85,27.4,27.5,4864,10.9529028009152,11.0923033820177,10.9130740634573,10.9529028009152,12212.2876858565,0.0,1.0
2002-04-24,27.35,27.5,27.35,27.5,2752,10.8931596947284,10.9529028009152,10.8931596947284,10.9529028009152,6909.58382226092,0.0,1.0
2002-04-25,27.15,27.4,27.0,27.1,4608,10.8135022198126,10.9130740634573,10.7537591136258,10.7935878510837,11569.5357023904,0.0,1.0
2002-04-26,28.8,28.9,27.0,27.49,30080,11.4706763878675,11.5105051253254,10.7537591136258,10.9489199271694,75523.3580572709,0.0,1.0
2002-04-29,28.7,28.94,28.3,28.93,2944,11.4308476504097,11.5264366203086,11.2715327005782,11.5224537465628,7391.64780986051,0.0,1.0
2002-04-30,27.76,29.0,27.76,29.0,65984,11.0564575183056,11.5503338627833,11.0564575183056,11.5503338627833,165669.323738397,0.0,1.0
2002-05-01,28.19,28.29,27.96,27.96,3392,11.2277210893745,11.2675498268324,11.1361149932214,11.1361149932214,8516.46378092627,0.0,1.0
2002-05-02,29.14,29.14,27.95,27.95,17728,11.6060940952243,11.6060940952243,11.1321321194756,11.1321321194756,44510.5748550298,0.0,1.0
2002-05-03,30.01,30.02,29.19,29.2,20160,11.9526041111078,11.9565869848536,11.6260084639532,11.629991337699,50616.718697958,0.0,1.0
2002-05-06,28.7,29.87,28.7,29.84,14528,11.4308476504097,11.8968438786668,11.4308476504097,11.8848952574294,36476.1750617029,0.0,1.0
2002-05-07,28.2,28.93,28.2,28.75,7680,11.2317039631203,11.5224537465628,11.2317039631203,11.4507620191386,19282.559503984,0.0,1.0
2002-05-08,28.4,28.96,28.27,28.7,3328,11.311361438036,11.5344023678001,11.2595840793408,11.4308476504097,8355.77578505976,0.0,1.0
2002-05-09,28.56,29.18,28.21,28.44,8064,11.3750874179686,11.6220255902074,11.2356868368661,11.3272929330192,20246.6874791833,0.0,1.0
2002-05-10,27.59,28.46,27.5,28.27,9728,10.9887486646273,11.3352586805108,10.9529028009152,11.2595840793408,24424.575371713,0.0,1.0
2002-05-13,27.55,28.09,27.5,28.0,5632,10.9728171696441,11.1878923519166,10.9529028009152,11.1520464882045,14140.543636255,0.0,1.0
2002-05-14,27.3,28.09,27.3,28.09,18944,10.8732453259994,11.1878923519166,10.8732453259994,11.1878923519166,47563.646776494,0.0,1.0
2002-05-15,26.76,27.08,26.76,27.08,15808,10.6581701437269,10.7856221035921,10.6581701437269,10.7856221035921,39689.9349790338,0.0,1.0
2002-05-16,26.46,27.65,26.46,27.45,12928,10.5386839313533,11.012645907102,10.5386839313533,10.9329884321862,32458.9751650397,0.0,1.0
2002-05-17,26.83,26.9,26.25,26.61,8640,10.6860502599474,10.7139303761679,10.4550435826918,10.5984270375401,21692.8794419821,0.0,1.0
2002-05-20,26.37,26.96,26.32,26.96,11008,10.5028380676412,10.7378276186427,10.4829236989123,10.7378276186427,27638.3352890438,0.0,1.0
2002-05-21,26.25,26.74,26.25,26.26,8960,10.4550435826918,10.6502043962353,10.4550435826918,10.4590264564375,22496.3194213146,0.0,1.0
2002-05-22,27.07,27.36,26.79,26.84,37248,10.7816392298463,10.8971425684742,10.6701187649643,10.6900331336932,93520.4135943226,0.0,1.0
2002-05-23,27.0,27.32,26.9,26.97,48512,10.7537591136258,10.881211073491,10.7139303761679,10.7418104923884,121801.500866832,0.0,1.0
2002-05-24,26.65,27.39,26.65,27.39,22208,10.6143585325233,10.9090911897115,10.6143585325233,10.9090911897115,55758.7345656868,0.0,1.0
2002-05-28,26.18,26.65,25.99,26.65,4864,10.4271634664712,10.6143585325233,10.3514888653013,10.6143585325233,12212.2876858566,0.0,1.0
2002-05-29,26.99,27.1,25.75,26.0,25984,10.74977623988,10.7935878510837,10.2558998954024,10.3554717390471,65239.3263218127,0.0,1.0
2002-05-30,27.0,27.35,26.85,27.0,15744,10.7537591136258,10.8931596947284,10.694016007439,10.7537591136258,39529.2469831672,0.0,1.0
2002-05-31,27.12,27.38,26.76,26.76,13248,10.8015535985753,10.9051083159657,10.6581701437269,10.6581701437269,33262.4151443723,0.0,1.0
2002-06-03,27.22,27.49,26.88,26.89,13568,10.8413823360331,10.9489199271694,10.7059646286764,10.7099475024221,34065.8551237052,0.0,1.0
2002-06-04,27.0,27.45,26.75,27.0,8064,10.7537591136258,10.9329884321862,10.6541872699811,10.7537591136258,20246.6874791832,0.0,1.0
2002-06-05,26.55,26.75,26.25,26.75,4160,10.5745297950654,10.6541872699811,10.4550435826918,10.6541872699811,10444.7197313247,0.0,1.0
2002-06-06,27.75,27.86,26.52,26.55,16448,11.1132134691831,11.1572658468988,10.6206277910896,10.6326420759211,41071.1088440517,0.1525,1.0
2002-06-07,28.1,28.32,27.74,27.74,4992,11.2533801255512,11.3414848809826,11.1092087075726,11.1092087075726,12465.1614390507,0.0,1.0
2002-06-10,29.25,29.5,28.22,28.22,9152,11.7139277107606,11.8140467510235,11.3014372648774,11.3014372648774,22852.7959715929,0.0,1.0
2002-06-11,30.72,30.75,29.43,29.55,13824,12.3026276675065,12.3146419523381,11.7860134197499,11.8340705590761,34518.908600448,0.0,1.0
2002-06-12,30.02,30.74,29.98,30.74,16064,12.0222943547704,12.3106371907275,12.0062753083283,12.3106371907275,40112.2502718168,0.0,1.0
2002-06-13,29.81,30.31,29.75,30.0,3584,11.9381943609495,12.1384324414753,11.9141657912864,12.0142848315493,8949.34667419023,0.0,1.0
2002-06-14,29.72,29.8,29.1,29.55,4800,11.9021515064549,11.934189599339,11.6538562866028,11.8340705590761,11985.7321529333,0.0,1.0
2002-06-17,29.75,29.75,28.56,28.58,6144,11.9141657912864,11.9141657912864,11.4375991596349,11.445608682856,15341.7371557547,0.0,1.0
2002-06-18,29.93,29.99,29.08,29.8,6528,11.9862515002757,12.0102800699388,11.6458467633818,11.934189599339,16300.5957279893,0.0,1.0
2002-06-19,29.98,30.0,29.31,29.31,5248,12.0062753083283,12.0142848315493,11.7379562804237,11.7379562804237,13104.4004872071,0.0,1.0
2002-06-20,29.96,30.16,29.3,29.31,3712,11.9982657851073,12.0783610173176,11.7339515188132,11.7379562804237,9268.96619826841,0.0,1.0
2002-06-21,30.41,30.43,29.79,30.29,28800,12.1784800575805,12.1864895808015,11.9301848377285,12.1304229182543,71914.3929176,0.0,1.0
2002-06-24,31.09,31.1,30.0,30.44,14208,12.4508038470956,12.4548086087061,12.0142848315493,12.190494342412,35477.7671726827,0.0,1.0
2002-06-25,30.87,31.29,30.25,30.8,16000,12.3626990916642,12.5308990793059,12.1144038718122,12.3346657603906,39952.440509778,0.0,1.0
2002-06-26,32.16,32.16,30.66,30.85,7744,12.8793133394209,12.8793133394209,12.2785990978434,12.3546895684432,19336.9812067324,0.0,1.0
2002-06-27,32.64,33.25,32.1,32.19,15552,13.0715418967257,13.3158323549672,12.8552847697578,12.8913276242524,38833.7721755039,0.0,1.0
2002-06-28,34.53,34.8,32.13,32.13,52032,13.8284418411133,13.9365704045972,12.8672990545893,12.8672990545893,129925.336537797,0.0,1.0
2002-07-01,34.0,34.3,32.85,34.3,30400,13.6161894757559,13.7363323240714,13.1556418905465,13.7363323240714,75909.6369685778,0.0,1.0
2002-07-02,33.5,33.74,33.14,33.35,6528,13.4159513952301,13.5120656738825,13.2717799772515,13.3558799710723,16300.5957279893,0.0,1.0
2002-07-03,33.22,33.5,33.08,33.26,8192,13.3038180701356,13.4159513952301,13.2477514075884,13.3198371165777,20455.6495410063,0.0,1.0
2002-07-05,32.85,33.2,32.75,33.05,6912,13.1556418905465,13.2958085469146,13.1155942744413,13.2357371227568,17259.454300224,0.0,1.0
2002-07-08,33.58,33.75,32.67,32.67,7360,13.4479894881142,13.516070435493,13.0835561815572,13.0835561815572,18378.1226344978,0.0,1.0
2002-07-09,33.11,33.75,33.11,33.22,2944,13.2597656924199,13.516070435493,13.2597656924199,13.3038180701356,7351.24905379913,0.0,1.0
2002-07-10,32.55,33.39,32.55,32.95,5760,13.035499042231,13.3718990175144,13.035499042231,13.1956895066517,14382.87858352,0.0,1.0
2002-07-11,31.97,32.74,31.75,32.54,9408,12.8032228688211,13.1115895128308,12.7151181133897,13.0314942806205,23492.0350197493,0.0,1.0
2002-07-12,31.29,32.14,31.29,31.76,15040,12.5308990793059,12.8713038161998,12.5308990793059,12.7191228750002,37555.2940791913,0.0,1.0
2002-07-15,30.49,31.7,30.49,31.7,8192,12.2105181504646,12.6950943053371,12.2105181504646,12.6950943053371,20455.6495410063,0.0,1.0
2002-07-16,30.95,31.44,30.45,30.6,2944,12.3947371845484,12.5909705034637,12.1944991040226,12.2545705281803,7351.2490537991,0.0,1.0
2002-07-17,31.2,31.2,30.46,30.46,7744,12.4948562248113,12.4948562248113,12.1985038656331,12.1985038656331,19336.9812067324,0.0,1.0
2002-07-18,30.54,31.16,30.31,30.7,4352,12.2305419585172,12.4788371783692,12.1384324414753,12.2946181442855,10867.0638186596,0.0,1.0
2002-07-19,29.96,30.54,29.95,30.21,5184,11.9982657851073,12.2305419585172,11.9942610234967,12.0983848253702,12944.590725168,0.0,1.0
2002-07-22,30.0,30.06,28.75,29.96,19200,12.0142848315493,12.0383134012124,11.5136896302348,11.9982657851073,47942.9286117334,0.0,1.0
2002-07-23,29.13,30.0,28.85,29.46,20224,11.6658705714344,12.0142848315493,11.5537372463399,11.7980277045814,50499.8848043591,0.0,1.0
2002-07-24,30.5,30.5,28.7,28.75,9344,12.2145229120751,12.2145229120751,11.4936658221822,11.5136896302348,23332.2252577103,0.0,1.0
2002-07-25,32.89,33.0,30.5,30.5,12160,13.1716609369886,13.2157133147042,12.2145229120751,12.2145229120751,30363.8547874311,0.0,1.0
2002-07-26,34.3,34.3,32.31,32.31,7808,13.7363323240714,13.7363323240714,12.9393847635786,12.9393847635786,19496.7909687716,0.0,1.0
2002-07-29,33.5,34.43,33.5,34.0,21952,13.4159513952301,13.7883942250081,13.4159513952301,13.6161894757559,54814.748379415,0.0,1.0
2002-07-30,32.99,33.3,32.2,33.3,7680,13.2117085530937,13.3358561630197,12.8953323858629,13.3358561630197,19177.1714446934,0.0,1.0
2002-07-31,32.57,33.25,32.57,32.89,3008,13.043508565452,13.3158323549672,13.043508565452,13.1716609369886,7511.05881583825,0.0,1.0
2002-08-01,31.24,33.25,30.3,33.15,20544,12.5108752712534,13.3158323549672,12.1344276798648,13.275784738862,51298.9336145545,0.0,1.0
2002-08-02,30.05,31.0,28.51,31.0,11392,12.0343086396019,12.414760992601,11.4175753515824,12.414760992601,28446.1376429618,0.0,1.0
2002-08-05,30.25,30.4,27.9,29.3,19840,12.1144038718122,12.17447529597,11.1732848933409,11.7339515188132,49541.0262321246,0.0,1.0
2002-08-06,30.65,30.65,30.02,30.25,6528,12.2745943362329,12.2745943362329,12.0222943547704,12.1144038718122,16300.5957279893,0.0,1.0
2002-08-07,30.8,31.3,30.47,30.8,2368,12.3346657603906,12.5349038409165,12.2025086272436,12.3346657603906,5912.96119544713,0.0,1.0
2002-08-08,32.44,32.5,30.81,31.3,3968,12.9914466645153,13.0154752341784,12.3386705220011,12.5349038409165,9908.20524642492,0.0,1.0
2002-08-09,32.04,32.45,32.04,32.44,3840,12.8312562000947,12.9954514261258,12.8312562000947,12.9914466645153,9588.58572234665,0.0,1.0
2002-08-12,31.0,32.4,31.0,31.99,5440,12.414760992601,12.9754276180733,12.414760992601,12.8112323920421,13583.8297733244,0.0,1.0
2002-08-13,30.91,31.39,30.88,31.39,14080,12.3787181381063,12.5709466954111,12.3667038532748,12.5709466954111,35158.1476486045,0.0,1.0
2002-08-14,32.33,32.33,31.0,31.01,6080,12.9473942867996,12.9473942867996,12.414760992601,12.4187657542115,15181.9273937156,0.0,1.0
2002-08-15,33.0,33.21,32.3,32.5,8000,13.2157133147042,13.2998133085251,12.9353800019681,13.0154752341784,19976.220254889,0.0,1.0
2002-08-16,33.2,33.22,32.66,33.0,13760,13.2958085469146,13.3038180701356,13.0795514199467,13.2157133147042,34359.0988384089,0.0,1.0
2002-08-19,33.25,33.25,32.56,33.25,3008,13.3158323549672,13.3158323549672,13.0395038038415,13.3158323549672,7511.05881583821,0.0,1.0
2002-08-20,32.8,33.25,32.8,33.25,2240,13.1356180824939,13.3158323549672,13.1356180824939,13.3158323549672,5593.3416713689,0.0,1.0
2002-08-21,33.25,33.25,32.9,33.25,3264,13.3158323549672,13.3158323549672,13.1756656985991,13.3158323549672,8150.29786399465,0.0,1.0
2002-08-22,33.12,33.12,32.9,32.9,2432,13.2637704540304,13.2637704540304,13.1756656985991,13.1756656985991,6072.77095748625,0.0,1.0
2002-08-23,33.1,33.5,32.92,33.0,9344,13.2557609308094,13.4159513952301,13.1836752218201,13.2157133147042,23332.2252577103,0.0,1.0
2002-08-26,33.26,33.45,33.05,33.1,5632,13.3198371165777,13.3959275871775,13.2357371227568,13.2557609308094,14063.2590594418,0.0,1.0
2002-08-27,33.0,33.25,32.94,33.25,8960,13.2157133147042,13.3158323549672,13.1916847450411,13.3158323549672,22373.3666854757,0.0,1.0
2002-08-28,33.0,33.55,32.9,32.9,12480,13.2157133147042,13.4359752032827,13.1756656985991,13.1756656985991,31162.9035976268,0.0,1.0
2002-08-29,33.79,33.8,33.28,33.28,3584,13.532089481935,13.5360942435456,13.3278466397987,13.3278466397987,8949.34667419026,0.0,1.0
2002-08-30,33.7,33.81,33.42,33.79,8448,13.4960466274404,13.5400990051561,13.3839133023459,13.532089481935,21094.8885891627,0.0,1.0
2002-09-03,33.39,34.0,33.03,33.42,29440,13.3718990175144,13.6161894757559,13.2277275995358,13.3839133023459,73512.4905379911,0.0,1.0
2002-09-04,34.7,34.73,33.48,33.48,26112,13.896522788492,13.9085370733236,13.407941872009,13.407941872009,65202.3829119576,0.0,1.0
2002-09-05,34.12,34.55,34.11,34.36,7360,13.7253192296425,13.8982936513525,13.7212965686725,13.8218630929225,18296.3467587443,0.1525,1.0
2002-09-06,34.84,34.84,34.17,34.3,18048,14.0149508194825,14.0149508194825,13.7454325344925,13.7977271271025,44865.8242257905,0.0,1.0
2002-09-09,34.7,34.85,33.85,34.85,4608,13.9586335659025,14.0189734804525,13.6167073834524,14.0189734804525,11455.1040576486,0.0,1.0
2002-09-10,34.75,34.75,34.2,34.69,11648,13.9787468707525,13.9787468707525,13.7575005174025,13.9546109049325,28955.9574790563,0.0,1.0
2002-09-11,34.66,34.85,34.43,34.74,6592,13.9425429220225,14.0189734804525,13.8500217197125,13.9747242097825,16387.1627491362,0.0,1.0
2002-09-12,34.75,34.87,34.48,34.64,2624,13.9787468707525,14.0270188023925,13.8701350245625,13.9344976000825,6523.04536616102,0.0,1.0
2002-09-13,35.65,35.65,34.72,34.75,6528,14.3407863580526,14.3407863580526,13.9666788878425,13.9787468707525,16228.0640816688,0.0,1.0
2002-09-16,35.63,36.0,34.9,35.75,3840,14.3327410361126,14.4815794920026,14.0390867853025,14.3810129677526,9545.9200480405,0.0,1.0
2002-09-17,35.16,36.94,35.01,35.99,8064,14.1436759705225,14.8597096231827,14.0833360559725,14.4775568310326,20046.4321008851,0.0,1.0
2002-09-18,33.11,35.0,33.11,35.0,30592,13.3190304716724,14.0793133950025,13.3190304716724,14.0793133950025,76049.1630493894,0.0,1.0
2002-09-19,33.15,33.7,32.66,33.13,12800,13.3351211155524,13.5563674689024,13.1380107280224,13.3270757936124,31819.7334934684,0.0,1.0
2002-09-20,33.17,33.81,33.13,33.21,28032,13.3431664374924,13.6006167395724,13.3270757936124,13.3592570813724,69685.2163506957,0.0,1.0
2002-09-23,33.13,33.16,32.32,33.16,22848,13.3270757936124,13.3391437765224,13.0012402550423,13.3391437765224,56798.224285841,0.0,1.0
2002-09-24,33.78,33.8,32.75,32.75,4224,13.5885487566624,13.5965940786024,13.1742146767524,13.1742146767524,10500.5120528446,0.0,1.0
2002-09-25,34.25,34.4,33.7,33.7,19200,13.7776138222525,13.8379537368025,13.5563674689024,13.5563674689024,47729.6002402025,0.0,1.0
2002-09-26,34.0,34.5,34.0,34.5,6144,13.6770472980025,13.8781803465025,13.6770472980025,13.8781803465025,15273.4720768648,0.0,1.0
2002-09-27,33.41,34.0,33.41,34.0,2240,13.4397103007724,13.6770472980025,13.4397103007724,13.6770472980025,5568.45336135697,0.0,1.0
2002-09-30,33.06,33.4,32.9,33.4,5568,13.2989171668224,13.4356876398024,13.2345545913024,13.4356876398024,13841.5840696587,0.0,1.0
2002-10-01,32.99,33.05,32.85,32.9,17792,13.2707585400324,13.2948945058524,13.2144412864524,13.2345545913024,44229.429555921,0.0,1.0
2002-10-02,32.89,33.0,32.86,32.99,5632,13.2305319303324,13.2747812010024,13.2184639474224,13.2707585400324,14000.6827371261,0.0,1.0
2002-10-03,32.52,32.85,32.43,32.85,4352,13.0816934744424,13.2144412864524,13.0454895257123,13.2144412864524,10818.7093877792,0.0,1.0
2002-10-04,32.08,32.74,32.08,32.74,3392,12.9046963917623,13.1701920157824,12.9046963917623,13.1701920157824,8432.22937576913,0.0,1.0
2002-10-07,30.1,32.08,29.9,32.08,26112,12.1082095197022,12.9046963917623,12.0277563003022,12.9046963917623,64912.2563266754,0.0,1.0
2002-10-08,30.0,30.65,29.71,30.5,5632,12.0679829100022,12.3294558730522,11.9513257418721,12.2691159585022,14000.682737126,0.0,1.0
2002-10-09,28.25,30.0,28.25,29.74,10624,11.364017240252,12.0679829100022,11.364017240252,11.9633937247821,26410.3787995789,0.0,1.0
2002-10-10,28.34,28.67,27.83,28.23,8832,11.400221188982,11.5329690009921,11.195065479512,11.355971918312,21955.6161104933,0.0,1.0
2002-10-11,29.5,29.5,27.95,27.95,27328,11.8668498615021,11.8668498615021,11.243337411152,11.243337411152,67935.1310085552,0.0,1.0
2002-10-14,30.11,30.11,29.16,29.16,17984,12.1122321806722,12.1122321806722,11.7300793885221,11.7300793885221,44706.725558323,0.0,1.0
2002-10-15,30.91,30.91,30.12,30.12,7168,12.4340450582722,12.4340450582722,12.1162548416422,12.1162548416422,17819.0507563423,0.0,1.0
2002-10-16,30.81,31.6,30.41,30.84,6912,12.3938184485722,12.7116086652023,12.2329120097722,12.4058864314822,17182.656086473,0.0,1.0
2002-10-17,31.59,31.61,30.8,31.61,3712,12.7075860042323,12.7156313261723,12.3897957876022,12.7156313261723,9227.72271310582,0.0,1.0
2002-10-18,30.5,31.61,30.5,30.9,6464,12.2691159585022,12.7156313261723,12.2691159585022,12.4300223973022,16068.9654142015,0.0,1.0
2002-10-21,30.62,30.95,30.4,30.5,3648,12.3173878901422,12.4501357021522,12.2288893488022,12.2691159585022,9068.6240456385,0.0,1.0
2002-10-22,30.5,30.83,30.35,30.59,2944,12.2691159585022,12.4018637705122,12.2087760439522,12.3053199072322,7318.53870349773,0.0,1.0
2002-10-23,30.24,30.91,29.5,30.3,6464,12.1645267732822,12.4340450582722,11.8668498615021,12.1886627391022,16068.9654142015,0.0,1.0
2002-10-24,30.57,30.64,30.26,30.49,1664,12.2972745852922,12.3254332120822,12.1725720952222,12.2650932975322,4136.56535415089,0.0,1.0
2002-10-25,31.09,31.1,30.63,30.63,2624,12.5064529557322,12.5104756167022,12.3214105511122,12.3214105511122,6523.04536616104,0.0,1.0
2002-10-28,31.31,31.56,31.0,31.34,4928,12.5949514970723,12.6955180213223,12.4702490070022,12.6070194799823,12250.5973949853,0.0,1.0
2002-10-29,31.96,31.96,31.3,31.55,4800,12.8564244601223,12.8564244601223,12.5909288361023,12.6914953603523,11932.4000600507,0.0,1.0
2002-10-30,32.6,32.6,31.84,31.99,4224,13.1138747622024,13.1138747622024,12.8081525284823,12.8684924430323,10500.5120528445,0.0,1.0
2002-10-31,33.15,33.2,32.59,32.59,6848,13.3351211155524,13.3552344204024,13.1098521012324,13.1098521012324,17023.5574190056,0.0,1.0
2002-11-01,34.4,34.4,33.23,33.23,10880,13.8379537368025,13.8379537368025,13.3673024033124,13.3673024033124,27046.7734694481,0.0,1.0
2002-11-04,34.97,34.97,34.44,34.44,9408,14.0672454120925,14.0672454120925,13.8540443806825,13.8540443806825,23387.5041176993,0.0,1.0
2002-11-05,33.33,35.1,33.3,34.71,58624,13.4075290130124,14.1195400047025,13.3954610301024,13.9626562268725,145734.379400085,0.0,1.0
2002-11-06,33.23,33.69,33.07,33.25,6144,13.3673024033124,13.5523448079324,13.3029398277924,13.3753477252524,15273.4720768648,0.0,1.0
2002-11-07,32.64,33.44,32.55,33.06,5952,13.1299654060824,13.4517782836824,13.0937614573524,13.2989171668224,14796.1760744628,0.0,1.0
2002-11-08,32.3,32.68,32.3,32.55,3200,12.9931949331023,13.1460560499624,12.9931949331023,13.0937614573524,7954.93337336711,0.0,1.0
2002-11-11,31.95,32.56,31.93,32.28,4352,12.8524017991523,13.0977841183224,12.8443564772123,12.9851496111623,10818.7093877793,0.0,1.0
2002-11-12,32.51,32.57,31.95,31.95,3008,13.0776708134723,13.1018067792924,12.8524017991523,12.8524017991523,7477.6373709651,0.0,1.0
2002-11-13,32.59,32.73,32.05,32.05,1664,13.1098521012324,13.1661693548124,12.8926284088523,12.8926284088523,4136.56535415088,0.0,1.0
2002-11-14,33.13,33.47,32.55,32.74,7680,13.3270757936124,13.4638462665924,13.0937614573524,13.1701920157824,19091.840096081,0.0,1.0
2002-11-15,32.62,33.11,32.59,33.11,3392,13.1219200841424,13.3190304716724,13.1098521012324,13.3190304716724,8432.22937576909,0.0,1.0
2002-11-18,32.44,33.44,32.43,32.63,10112,13.0495121866823,13.4517782836824,13.0454895257123,13.1259427451124,25137.5894598401,0.0,1.0
2002-11-19,32.9,33.0,31.78,32.44,15168,13.2345545913024,13.2747812010024,12.7840165626623,13.0495121866823,37706.38418976,0.0,1.0
2002-11-20,33.76,33.78,32.85,32.85,6528,13.5805034347224,13.5885487566624,13.2144412864524,13.2144412864524,16228.0640816689,0.0,1.0
2002-11-21,35.24,35.35,33.43,33.43,32064,14.1758572582825,14.2201065289526,13.4477556227124,13.4477556227124,79708.4324011386,0.0,1.0
2002-11-22,35.28,35.3,34.96,34.96,2624,14.1919479021625,14.1999932241026,14.0632227511225,14.0632227511225,6523.04536616104,0.0,1.0
2002-11-25,36.0,36.0,35.39,35.39,9664,14.4815794920026,14.4815794920026,14.2361971728326,14.2361971728326,24023.8987875686,0.0,1.0
2002-11-26,36.73,36.73,35.88,36.03,45440,14.7752337428127,14.7752337428127,14.4333075603626,14.4936474749126,112960.053901812,0.0,1.0
2002-11-27,38.15,38.19,36.74,36.74,19264,15.3464516005528,15.3625422444328,14.7792564037827,14.7792564037827,47888.6989076698,0.0,1.0
2002-11-29,38.4,38.49,37.24,37.24,6144,15.5154033612928,15.5517675879208,15.0467088847537,15.0467088847537,15206.1531696035,0.17,1.0
2002-12-02,39.19,39.25,38.18,38.35,16832,15.8346004616944,15.8588432794464,15.4265130295354,15.4952010131661,41658.5237875597,0.0,1.0
2002-12-03,37.71,39.25,37.7,38.52,10752,15.2366109571446,15.8588432794464,15.2325704875192,15.5638889967968,26610.7680468062,0.0,1.0
2002-12-04,36.69,37.4,36.61,37.31,4544,14.8244830553602,15.1113563987591,14.7921592983575,15.0749921721311,11246.2174483526,0.0,1.0
2002-12-05,36.9,37.17,36.61,36.61,2624,14.9093329174923,15.0184255973764,14.7921592983575,14.7921592983575,6494.29458285151,0.0,1.0
2002-12-06,36.79,37.06,36.62,37.06,2560,14.8648877516136,14.9739804314977,14.7961997679829,14.9739804314977,6335.89715400148,0.0,1.0
2002-12-09,36.99,37.44,36.53,36.89,3712,14.9456971441203,15.1275182772605,14.7598355413548,14.905292447867,9187.05087330216,0.0,1.0
2002-12-10,36.45,36.93,36.33,36.53,4480,14.7275117843521,14.9214543263683,14.6790261488481,14.7598355413548,11087.8200195026,0.0,1.0
2002-12-11,36.49,37.0,36.38,36.9,6912,14.7436736628535,14.9497376137457,14.6992284969748,14.9093329174923,17106.922315804,0.0,1.0
2002-12-12,36.99,37.0,36.47,36.47,4224,14.9456971441203,14.9497376137457,14.7355927236028,14.7355927236028,10454.2303041025,0.0,1.0
2002-12-13,36.5,37.0,36.36,36.58,4352,14.7477141324788,14.9497376137457,14.6911475577241,14.7800378894815,10771.0251618025,0.0,1.0
2002-12-16,37.0,37.45,36.5,36.96,14912,14.9497376137457,15.1315587468858,14.7477141324788,14.9335757352443,36906.6009220585,0.0,1.0
2002-12-17,37.45,37.46,36.65,36.9,7360,15.1315587468858,15.1355992165111,14.8083211768589,14.9093329174923,18215.7043177543,0.0,1.0
2002-12-18,37.44,37.48,37.28,37.48,768,15.1275182772605,15.1436801557618,15.0628707632551,15.1436801557618,1900.76914620044,0.0,1.0
2002-12-19,37.44,37.49,36.61,36.61,11264,15.1275182772605,15.1477206253872,14.7921592983575,14.7921592983575,27877.9474776065,0.0,1.0
2002-12-20,38.13,38.2,36.95,37.45,22400,15.4063106814087,15.4345939687861,14.929535265619,15.1315587468858,55439.100097513,0.0,1.0
2002-12-23,39.49,39.5,38.15,38.25,31744,15.9558145504545,15.9598550200798,15.4143916206594,15.4547963169127,78565.1247096183,0.0,1.0
2002-12-24,39.35,40.05,38.8,39.49,4608,15.8992479756998,16.1820808494733,15.6770221463063,15.9558145504545,11404.6148772026,0.0,1.0
2002-12-26,39.12,39.95,38.85,39.95,1280,15.806317174317,16.14167615322,15.6972244944329,16.14167615322,3167.94857700075,0.0,1.0
2002-12-27,38.68,39.13,38.65,39.1,2944,15.6285365108022,15.8103576439424,15.6164151019262,15.7982362350664,7286.28172710171,0.0,1.0
2002-12-30,39.02,39.73,38.45,39.73,12928,15.7659124780637,16.0527858214626,15.5356057094195,16.0527858214626,31996.2806277074,0.0,1.0
2002-12-31,39.19,39.66,38.93,39.02,8960,15.8346004616944,16.0245025340852,15.7295482514356,15.7659124780637,22175.6400390052,0.0,1.0
2003-01-02,39.05,39.25,38.64,38.74,3648,15.7780338869397,15.8588432794464,15.6123746323009,15.6527793285542,9028.65344445209,0.0,1.0
2003-01-03,38.36,39.0,38.24,38.65,5952,15.4992414827914,15.757831538813,15.4507558472874,15.6164151019262,14730.9608830535,0.0,1.0
2003-01-06,38.74,38.74,38.28,38.36,8960,15.6527793285542,15.6527793285542,15.4669177257887,15.4992414827914,22175.6400390052,0.0,1.0
2003-01-07,38.03,38.8,38.0,38.74,8128,15.3659059851553,15.6770221463063,15.3537845762793,15.6527793285542,20116.4734639547,0.0,1.0
2003-01-08,37.25,38.24,37.11,38.0,8192,15.0507493543791,15.4507558472874,14.9941827796244,15.3537845762793,20274.8708928047,0.0,1.0
2003-01-09,37.51,37.84,37.2,37.84,5440,15.1558015646378,15.2891370622739,15.0305470062524,15.2891370622739,13463.7814522532,0.0,1.0
2003-01-10,37.02,37.4,36.85,37.3,6528,14.9578185529963,15.1113563987591,14.8891305693656,15.0709517025058,16156.5377427038,0.0,1.0
2003-01-13,36.27,36.93,36.26,36.91,12800,14.6547833310961,14.9214543263683,14.6507428614707,14.9133733871176,31679.4857700074,0.0,1.0
2003-01-14,36.0,36.26,35.82,36.26,20800,14.545690651212,14.6507428614707,14.4729621979559,14.6507428614707,51479.164376262,0.0,1.0
2003-01-15,35.95,35.99,35.21,35.99,39552,14.5254883030853,14.5416501815867,14.2264935508104,14.5416501815867,97889.6110293229,0.0,1.0
2003-01-16,37.19,37.3,36.1,36.1,5952,15.0265065366271,15.0709517025058,14.5860953474654,14.5860953474654,14730.9608830534,0.0,1.0
2003-01-17,38.08,38.25,37.2,37.2,6784,15.386108333282,15.4547963169127,15.0305470062524,15.0305470062524,16790.1274581039,0.0,1.0
2003-01-21,36.98,37.52,36.75,37.4,8064,14.941656674495,15.1598420342632,14.8487258731122,15.1113563987591,19958.0760351046,0.0,1.0
2003-01-22,37.04,37.82,36.51,37.82,6400,14.965899492247,15.2810561230233,14.7517546021042,15.2810561230233,15839.7428850037,0.0,1.0
2003-01-23,36.88,37.2,36.49,36.77,2560,14.9012519782416,15.0305470062524,14.7436736628535,14.8568068123629,6335.89715400149,0.0,1.0
2003-01-24,36.5,37.14,36.5,36.65,4608,14.7477141324788,15.0063041885004,14.7477141324788,14.8083211768589,11404.6148772027,0.0,1.0
2003-01-27,36.54,36.92,36.2,36.2,5824,14.7638760109802,14.917413856743,14.6265000437187,14.6265000437187,14414.1660253533,0.0,1.0
2003-01-28,36.7,36.9,36.1,36.51,4032,14.8285235249856,14.9093329174923,14.5860953474654,14.7517546021042,9979.0380175523,0.0,1.0
2003-01-29,36.7,36.9,36.1,36.51,1664,14.8285235249856,14.9093329174923,14.5860953474654,14.7517546021042,4118.33315010095,0.0,1.0
2003-01-30,36.43,36.76,36.11,36.11,6912,14.7194308451015,14.8527663427376,14.5901358170907,14.5901358170907,17106.922315804,0.0,1.0
2003-01-31,37.74,38.0,36.0,36.43,12224,15.2487323660206,15.3537845762793,14.545690651212,14.7194308451015,30253.908910357,0.0,1.0
2003-02-03,37.29,37.7,37.01,37.55,5952,15.0669112328804,15.2325704875192,14.953778083371,15.1719634431392,14730.9608830535,0.0,1.0
2003-02-04,36.83,37.38,36.7,37.21,8064,14.8810496301149,15.1032754595084,14.8285235249856,15.0345874758777,19958.0760351047,0.0,1.0
2003-02-05,34.96,36.01,34.75,35.88,15424,14.125481810177,14.5497311208373,14.0406319480449,14.4972050157079,38173.7803528589,0.0,1.0
2003-02-06,34.6,35.06,34.6,35.06,6784,13.9800249036649,14.1658865064303,13.9800249036649,14.1658865064303,16790.1274581039,0.0,1.0
2003-02-07,34.6,34.71,34.52,34.57,4224,13.9800249036649,14.0244700695436,13.9477011466622,13.9679034947888,10454.2303041024,0.0,1.0
2003-02-10,34.43,35.0,34.21,35.0,7808,13.9113369200341,14.1416436886783,13.8224465882767,14.1416436886783,19324.4863197046,0.0,1.0
2003-02-11,34.77,35.58,34.31,34.45,6464,14.0487128872956,14.3759909269478,13.8628512845301,13.9194178592848,15998.1403138537,0.0,1.0
2003-02-12,34.06,34.56,34.04,34.21,5184,13.7618395438967,13.9638630251635,13.753758604646,13.8224465882767,12830.191736853,0.0,1.0
2003-02-13,35.0,35.05,33.51,33.97,5440,14.1416436886783,14.161846036805,13.5396137145032,13.7254753172686,13463.7814522532,0.0,1.0
2003-02-14,34.79,35.31,34.67,35.12,1792,14.0567938265463,14.2668982470638,14.0083081910422,14.1901293241824,4435.12800780102,0.0,1.0
2003-02-18,35.5,35.75,35.19,35.39,4544,14.3436671699452,14.4446789105786,14.2184126115597,14.2992220040665,11246.2174483526,0.0,1.0
2003-02-19,35.39,35.68,35.38,35.68,1344,14.2992220040665,14.4163956232012,14.2951815344411,14.4163956232012,3326.34600585077,0.0,1.0
2003-02-20,35.53,35.53,35.49,35.5,384,14.3557885788212,14.3557885788212,14.3396267003198,14.3436671699452,950.38457310022,0.0,1.0
2003-02-21,35.73,35.73,35.36,35.36,30848,14.4365979713279,14.4365979713279,14.2871005951904,14.2871005951904,76347.5607057178,0.0,1.0
2003-02-24,35.76,35.82,35.38,35.38,2624,14.4487193802039,14.4729621979559,14.2951815344411,14.2951815344411,6494.29458285152,0.0,1.0
2003-02-25,35.39,35.71,34.94,35.48,3392,14.2992220040665,14.4285170320772,14.1174008709263,14.3355862306945,8395.06372905194,0.0,1.0
2003-02-26,34.66,35.3,34.66,34.98,1024,14.0042677214169,14.2628577774384,14.0042677214169,14.1335627494276,2534.35886160059,0.0,1.0
2003-02-27,35.4,35.4,34.66,34.66,1664,14.3032624736918,14.3032624736918,14.0042677214169,14.0042677214169,4118.33315010096,0.0,1.0
2003-02-28,35.38,36.33,35.38,35.45,8512,14.2951815344411,14.6790261488481,14.2951815344411,14.3234648218185,21066.8580370549,0.0,1.0
2003-03-03,35.82,36.48,35.37,35.37,5952,14.4729621979559,14.7396331932281,14.2911410648158,14.2911410648158,14730.9608830535,0.0,1.0
2003-03-04,36.07,36.48,35.86,35.86,1664,14.5739739385893,14.7396331932281,14.4891240764573,14.4891240764573,4118.33315010098,0.0,1.0
2003-03-05,36.65,36.7,36.32,36.32,2560,14.8083211768589,14.8285235249856,14.6749856792228,14.6749856792228,6335.89715400147,0.0,1.0
2003-03-06,36.5,36.88,36.42,36.42,3264,14.8164021161095,14.9706550696471,14.7839278101016,14.7839278101016,8040.81848389269,0.17,1.0
2003-03-07,35.8,35.96,35.5,35.7,6784,14.5322519385403,14.5972005505561,14.4104732910107,14.4916590560304,16712.2893978946,0.0,1.0
2003-03-10,35.73,35.84,35.29,35.29,3584,14.5038369207834,14.5484890915443,14.3252282377399,14.3252282377399,8829.1340215292,0.0,1.0
2003-03-11,36.51,36.55,35.7,35.7,9152,14.8204614043605,14.8366985573645,14.4916590560304,14.4916590560304,22545.824376405,0.0,1.0
2003-03-12,36.69,36.69,36.08,36.08,3328,14.8935285928783,14.8935285928783,14.645912009568,14.645912009568,8198.48159141999,0.0,1.0
2003-03-13,37.73,37.74,36.2,36.2,7744,15.3156945709812,15.3197538592322,14.6946234685799,14.6946234685799,19077.2360108041,0.0,1.0
2003-03-14,38.79,38.99,37.75,37.75,15232,15.745979125586,15.8271648906058,15.3238131474832,15.3238131474832,37523.8195914991,0.0,1.0
2003-03-17,39.88,39.88,38.74,38.75,28928,16.1884415449438,16.1884415449438,15.7256826843311,15.7297419725821,71263.7246023428,0.0,1.0
2003-03-18,39.72,39.93,39.5,39.5,12864,16.123492932928,16.2087379861987,16.0341885914062,16.0341885914062,31690.2846129887,0.0,1.0
2003-03-19,39.7,39.77,39.34,39.66,20992,16.115374356426,16.1437893741829,15.9692399793904,16.099137203422,51713.4992689567,0.0,1.0
2003-03-20,39.82,39.82,39.23,39.34,8448,16.1640858154379,16.1640858154379,15.9245878086295,15.9692399793904,20811.5301936045,0.0,1.0
2003-03-21,39.8,40.09,39.44,39.91,17408,16.1559672389359,16.2736865982146,16.0098328619003,16.2006194096968,42884.3652474275,0.0,1.0
2003-03-24,38.8,39.74,38.38,39.74,4160,15.750038413837,16.13161150943,15.5795483072955,16.13161150943,10248.101989275,0.0,1.0
2003-03-25,39.84,39.89,38.92,38.98,7424,16.1722043919398,16.1925008331948,15.7987498728489,15.8231056023548,18288.9204731677,0.0,1.0
2003-03-26,39.3,39.55,39.29,39.36,7168,15.9530028263864,16.0544850326612,15.9489435381355,15.9773585558924,17658.2680430584,0.0,1.0
2003-03-27,40.0,40.02,39.23,39.31,4544,16.2371530039557,16.2452715804576,15.9245878086295,15.9570621146374,11194.0806344388,0.0,1.0
2003-03-28,39.32,40.4,39.3,39.78,16000,15.9611214028884,16.3995245339952,15.9530028263864,16.1478486624339,39415.7768818268,0.0,1.0
2003-03-31,39.11,39.9,38.82,39.4,6144,15.8758763496177,16.1965601214458,15.758156990339,15.9935957088963,15135.6583226214,0.0,1.0
2003-04-01,39.07,39.07,38.391,38.91,4352,15.8596391966137,15.8596391966137,15.5840135243715,15.7946905845979,10721.0913118569,0.0,1.0
2003-04-02,38.9,39.39,38.74,39.29,9344,15.7906312963469,15.9895364206453,15.7256826843311,15.9489435381355,23018.8136989868,0.0,1.0
2003-04-03,38.78,38.9,38.6,38.9,2240,15.741919837335,15.7906312963469,15.6688526488172,15.7906312963469,5518.20876345575,0.0,1.0
2003-04-04,38.78,38.87,38.65,38.78,4224,15.741919837335,15.7784534315939,15.6891490900722,15.741919837335,10405.7650968023,0.0,1.0
2003-04-07,38.85,38.89,38.65,38.65,4032,15.7703348550919,15.7865720080959,15.6891490900722,15.6891490900722,9932.77577422038,0.0,1.0
2003-04-08,38.77,38.87,38.76,38.83,3648,15.737860549084,15.7784534315939,15.733801260833,15.76221627859,8986.79712905652,0.0,1.0
2003-04-09,38.7,38.77,38.65,38.77,13632,15.7094455313271,15.737860549084,15.6891490900722,15.737860549084,33582.2419033164,0.0,1.0
2003-04-10,38.7,38.72,38.5,38.65,1408,15.7094455313271,15.7175641078291,15.6282597663073,15.6891490900722,3468.58836560076,0.0,1.0
2003-04-11,38.74,38.75,38.56,38.56,1024,15.7256826843311,15.7297419725821,15.6526154958133,15.6526154958133,2522.60972043691,0.0,1.0
2003-04-14,38.75,38.75,38.56,38.75,3264,15.7297419725821,15.7297419725821,15.6526154958133,15.7297419725821,8040.81848389264,0.0,1.0
2003-04-15,38.75,38.75,38.51,38.56,1984,15.7297419725821,15.7297419725821,15.6323190545583,15.6526154958133,4887.55633334651,0.0,1.0
2003-04-16,38.4,38.58,38.4,38.51,13184,15.5876668837974,15.6607340723152,15.5876668837974,15.6323190545583,32478.6001506253,0.0,1.0
2003-04-17,38.379,38.85,38.0,38.63,8448,15.5791423784704,15.7703348550919,15.4252953537579,15.6810305135702,20811.5301936045,0.0,1.0
2003-04-21,38.699,38.71,38.46,38.46,7552,15.709039602502,15.7135048195781,15.6120226133034,15.6120226133034,18604.2466882223,0.0,1.0
2003-04-22,38.989,39.041,38.69,38.715,11712,15.8267589617807,15.8478672606858,15.7053862430761,15.7155344637036,28852.3486774972,0.0,1.0
2003-04-23,38.92,39.24,38.68,39.05,4608,15.7987498728489,15.9286470968805,15.7013269548251,15.8515206201117,11351.7437419661,0.0,1.0
2003-04-24,38.65,38.8,38.62,38.62,2944,15.6891490900722,15.750038413837,15.6769712253192,15.6769712253192,7252.50294625611,0.0,1.0
2003-04-25,38.75,38.75,38.65,38.75,3264,15.7297419725821,15.7297419725821,15.6891490900722,15.7297419725821,8040.81848389264,0.0,1.0
2003-04-28,39.94,39.94,38.77,39.0,29760,16.2127972744497,16.2127972744497,15.737860549084,15.8312241788568,73313.345000198,0.0,1.0
2003-04-29,39.821,40.0,39.79,39.93,16064,16.164491744263,16.2371530039557,16.1519079506849,16.2087379861987,39573.439989354,0.0,1.0
2003-04-30,38.53,40.0,38.35,39.89,19840,15.6404376310603,16.2371530039557,15.5673704425425,16.1925008331948,48875.5633334652,0.0,1.0
2003-05-01,38.11,39.29,38.0,38.84,7040,15.4699475245188,15.9489435381355,15.4252953537579,15.766275566841,17342.9418280037,0.0,1.0
2003-05-02,38.13,38.84,38.08,38.38,3968,15.4780661010207,15.766275566841,15.4577696597658,15.5795483072955,9775.11266669307,0.0,1.0
2003-05-05,38.48,38.9,38.01,38.01,2752,15.6201411898054,15.7906312963469,15.4293546420089,15.4293546420089,6779.51362367418,0.0,1.0
2003-05-06,39.28,39.35,38.15,38.18,10432,15.9448842498845,15.9732992676414,15.4861846775227,15.4983625422757,25699.086526951,0.0,1.0
2003-05-07,39.66,39.71,39.11,39.43,10880,16.099137203422,16.119433644677,15.8758763496177,16.0057735736493,26802.7282796423,0.0,1.0
2003-05-08,39.99,40.0,39.56,39.66,19264,16.2330937157047,16.2371530039557,16.0585443209122,16.099137203422,47456.5953657194,0.0,1.0
2003-05-09,39.82,40.0,39.6,39.99,3328,16.1640858154379,16.2371530039557,16.0747814739161,16.2330937157047,8198.48159141995,0.0,1.0
2003-05-12,39.89,40.0,39.68,40.0,1792,16.1925008331948,16.2371530039557,16.107255779924,16.2371530039557,4414.5670107646,0.0,1.0
2003-05-13,39.82,39.9,39.57,39.57,4608,16.1640858154379,16.1965601214458,16.0626036091631,16.0626036091631,11351.7437419661,0.0,1.0
2003-05-14,37.44,39.68,37.17,39.68,41728,15.1979752117025,16.107255779924,15.0883744289258,16.107255779924,102796.346107804,0.0,1.0
2003-05-15,38.42,38.45,37.22,37.45,4608,15.5957854602994,15.6079633250524,15.1086708701807,15.2020344999535,11351.7437419661,0.0,1.0
2003-05-16,38.35,38.55,38.26,38.54,2624,15.5673704425425,15.6485562075623,15.5308368482836,15.6444969193113,6464.18740861959,0.0,1.0
2003-05-19,38.3,38.44,38.25,38.44,3008,15.5470740012875,15.6039040368014,15.5267775600326,15.6039040368014,7410.16605378346,0.0,1.0
2003-05-20,38.4,38.52,38.25,38.25,1024,15.5876668837974,15.6363783428093,15.5267775600326,15.5267775600326,2522.60972043692,0.0,1.0
2003-05-21,38.8,38.8,38.34,38.569,4480,15.750038413837,15.750038413837,15.5633111542915,15.6562688552392,11036.4175269115,0.0,1.0
2003-05-22,39.25,39.25,38.715,38.86,11968,15.9327063851315,15.9327063851315,15.7155344637036,15.7743941433429,29483.0011076064,0.0,1.0
2003-05-23,39.93,39.99,38.85,38.85,5568,16.2087379861987,16.2330937157047,15.7703348550919,15.7703348550919,13716.6903548758,0.0,1.0
2003-05-27,40.37,40.37,39.82,39.82,9664,16.3873466692423,16.3873466692423,16.1640858154379,16.1640858154379,23807.1292366233,0.0,1.0
2003-05-28,40.82,40.93,40.25,40.37,4928,16.5700146405368,16.6146668112976,16.3386352102304,16.3873466692423,12140.0592796026,0.0,1.0
2003-05-29,40.26,40.9,40.26,40.88,12928,16.3426944984814,16.6024889465447,16.3426944984814,16.5943703700427,31847.947720516,0.0,1.0
2003-05-30,41.48,41.55,40.26,40.26,11264,16.837927665102,16.8663426828589,16.3426944984814,16.3426944984814,27748.7069248061,0.0,1.0
2003-06-02,43.5,43.67,41.25,41.6,35200,17.6579038918018,17.7269117920686,16.7445640353293,16.8866391241139,86714.7091400188,0.0,1.0
2003-06-03,43.51,43.55,41.88,43.55,48384,17.6619631800528,17.6782003330567,17.0002991951416,17.6782003330567,119193.309290644,0.0,1.0
2003-06-04,42.86,44.15,42.85,43.51,8000,17.3981094437385,17.9217576281161,17.3940501554875,17.6619631800528,19707.8884409134,0.0,1.0
2003-06-05,42.93,43.38,42.7,43.38,8448,17.4265244614954,17.6091924327899,17.3331608317227,17.6091924327899,20811.5301936046,0.0,1.0
2003-06-06,42.71,44.19,42.71,43.27,7168,17.3372201199737,17.93799478112,17.3372201199737,17.564540262029,17658.2680430584,0.0,1.0
2003-06-09,42.24,42.65,42.2,42.2,1152,17.1464335721772,17.3128643904677,17.1301964191732,17.1301964191732,2837.93593549153,0.0,1.0
2003-06-10,43.1,43.12,42.15,42.15,1408,17.4955323617622,17.5036509382642,17.1098999779183,17.1098999779183,3468.58836560076,0.0,1.0
2003-06-11,43.24,43.89,42.51,42.51,4224,17.6213702975429,17.8862613866595,17.3238772282273,17.3238772282273,10365.0145769576,0.17,1.0
2003-06-12,43.2,43.34,42.97,42.97,6848,17.6050693074434,17.6621227727916,17.5113386143714,17.5113386143714,16803.887268704,0.0,1.0
2003-06-13,43.22,43.22,42.99,43.18,4544,17.6132198024931,17.6132198024931,17.5194891094211,17.5969188123937,11150.2429539999,0.0,1.0
2003-06-16,35.56,35.97,34.2,34.95,16448,18.1144752480523,18.3233316837019,17.4216831688242,17.8037376242809,32288.5908639771,0.0,1.25
2003-06-17,35.72,36.15,35.28,35.28,8080,18.1959801985497,18.4150247530115,17.9718415846818,17.9718415846818,15861.6132162533,0.0,1.0
2003-06-18,35.72,35.849,35.2,35.2,8000,18.1959801985497,18.2616935648883,17.9310891094331,17.9310891094331,15704.5675408449,0.0,1.0
2003-06-19,35.45,35.66,35.4,35.5,7280,18.0584405945853,18.1654158421132,18.0329702975549,18.0839108916158,14291.1564621689,0.0,1.0
2003-06-20,35.12,35.85,35.04,35.39,6240,17.8903366341844,18.2622029708289,17.8495841589357,18.0278762381488,12249.562681859,0.0,1.0
2003-06-23,33.9,35.13,33.9,35.12,10800,17.2688613866415,17.8954306935905,17.2688613866415,17.8903366341844,21201.1661801406,0.0,1.0
2003-06-24,34.77,35.25,33.41,33.5,11600,17.7120445549713,17.9565594064635,17.0192524757432,17.065099010398,22771.622934225,0.0,1.0
2003-06-25,34.689,35.14,34.42,34.82,8240,17.670782673782,17.9005247529966,17.5337524757582,17.7375148520017,16175.7045670702,0.0,1.0
2003-06-26,35.7,35.7,34.33,34.33,7360,18.1857920797375,18.1857920797375,17.4879059411034,17.4879059411034,14448.2021375773,0.0,1.0
2003-06-27,35.12,36.01,35.081,35.71,6400,17.8903366341844,18.3437079213263,17.8704698025006,18.1908861391436,12563.6540326759,0.0,1.0
2003-06-30,36.08,36.43,35.11,35.41,49200,18.3793663371689,18.557658416382,17.8852425747783,18.038064356961,96583.0903761961,0.0,1.0
2003-07-01,38.04,38.219,35.85,36.58,14000,19.3778019807624,19.4689856441313,18.2622029708289,18.6340693074734,27482.9931964785,0.0,1.0
2003-07-02,38.35,38.7,38.19,38.22,21680,19.5357178223511,19.7140099015642,19.4542128718537,19.469495050072,42559.3780356896,0.0,1.0
2003-07-03,38.96,39.22,38.0,38.7,6160,19.8464554461225,19.9789009906809,19.357425743138,19.7140099015642,12092.5170064506,0.0,1.0
2003-07-07,39.4,39.65,38.32,39.45,12880,20.0705940599905,20.1979455451427,19.5204356441328,20.0960643570209,25284.3537407602,0.0,1.0
2003-07-08,39.55,39.6,39.44,39.45,9200,20.1470049510818,20.1724752481122,20.0909702976148,20.0960643570209,18060.2526719716,0.0,1.0
2003-07-09,39.54,39.69,39.43,39.58,18960,20.1419108916757,20.218321782767,20.0858762382087,20.1622871293001,37219.8250718023,0.0,1.0
2003-07-10,39.77,40.0,39.01,39.01,13440,20.2590742580157,20.3762376243558,19.871925743153,19.871925743153,26383.6734686194,0.0,1.0
2003-07-11,40.09,40.79,39.78,39.78,7680,20.4220841590106,20.7786683174368,20.2641683174218,20.2641683174218,15076.3848392111,0.0,1.0
2003-07-14,40.75,40.93,40.01,40.09,5280,20.7582920798125,20.8499851491221,20.3813316837619,20.4220841590106,10365.0145769576,0.0,1.0
2003-07-15,40.1,40.75,39.751,40.345,8480,20.4271782184167,20.7582920798125,20.2493955451442,20.5519826738659,16646.8415932956,0.0,1.0
2003-07-16,40.47,40.72,39.875,39.875,3840,20.615658416442,20.7430099015942,20.3125618817797,20.3125618817797,7538.19241960553,0.0,1.0
2003-07-17,39.39,40.439,39.38,40.36,4240,20.0655000005844,20.5998668322831,20.0604059411783,20.559623762975,8323.42079664777,0.0,1.0
2003-07-18,39.16,39.429,38.95,39.429,6800,19.9483366342443,20.0853668322681,19.8413613867165,20.0853668322681,13348.8824097182,0.0,1.0
2003-07-21,37.9,39.08,37.8,39.01,9280,19.3064851490771,19.9075841589956,19.2555445550162,19.871925743153,18217.2983473801,0.0,1.0
2003-07-22,38.189,38.37,37.911,38.1,5280,19.4537034659131,19.5459059411633,19.3120886144238,19.4083663371989,10365.0145769576,0.0,1.0
2003-07-23,37.68,38.333,37.38,38.19,6400,19.1944158421432,19.5270579213608,19.0415940599605,19.4542128718537,12563.6540326759,0.0,1.0
2003-07-24,37.36,38.47,37.36,37.61,10560,19.0314059411483,19.5968465352242,19.0314059411483,19.1587574263005,20730.0291539152,0.0,1.0
2003-07-25,37.35,37.85,37.3,37.3,4160,19.0263118817422,19.2810148520467,19.0008415847118,19.0008415847118,8166.37512123934,0.0,1.0
2003-07-28,37.2,37.609,36.811,37.0,8080,18.9499009906509,19.1582480203599,18.751742079754,18.8480198025291,15861.6132162533,0.0,1.0
2003-07-29,37.0,37.74,36.98,37.45,3440,18.8480198025291,19.2249801985797,18.8378316837169,19.0772524758031,6752.9640425633,0.0,1.0
2003-07-30,36.6,37.2,36.59,37.2,6960,18.6442574262855,18.9499009906509,18.6391633668795,18.9499009906509,13662.9737605351,0.0,1.0
2003-07-31,36.4,37.74,36.24,36.73,11680,18.5423762381638,19.2249801985797,18.4608712876663,18.7104801985647,22928.6686096335,0.0,1.0
2003-08-01,35.21,36.805,35.2,36.805,12560,17.9361831688392,18.7486856441104,17.9310891094331,18.7486856441104,24656.1710391264,0.0,1.0
2003-08-04,36.42,36.77,35.0,35.21,11440,18.5525643569759,18.7308564361891,17.8292079213113,17.9361831688392,22457.5315834082,0.0,1.0
2003-08-05,36.33,37.5,35.64,35.64,8160,18.5067178223211,19.1027227728336,18.155227723301,18.155227723301,16018.6588916618,0.0,1.0
2003-08-06,36.51,37.239,36.26,37.239,5200,18.5984108916307,18.9697678223346,18.4710594064785,18.9697678223346,10207.9689015492,0.0,1.0
2003-08-07,36.78,37.45,36.51,36.51,7600,18.7359504955951,19.0772524758031,18.5984108916307,18.5984108916307,14919.3391638027,0.0,1.0
2003-08-08,35.75,36.82,35.75,36.7,12240,18.211262376768,18.7563267332195,18.211262376768,18.6951980203464,24027.9883374926,0.0,1.0
2003-08-11,35.95,36.15,35.811,35.92,11440,18.3131435648898,18.4150247530115,18.2423361391451,18.2978613866715,22457.5315834081,0.0,1.0
2003-08-12,36.18,36.19,35.75,35.87,23280,18.4303069312298,18.4354009906359,18.211262376768,18.2723910896411,45700.2915438586,0.0,1.0
2003-08-13,35.87,36.479,35.39,36.46,3040,18.2723910896411,18.5826193074719,18.0278762381488,18.5729405946003,5967.73566552104,0.0,1.0
2003-08-14,36.49,36.49,35.61,35.88,2400,18.5882227728186,18.5882227728186,18.1399455450827,18.2774851490471,4711.37026225345,0.0,1.0
2003-08-15,36.51,37.49,36.3025,36.3025,4560,18.5984108916307,19.0976287134275,18.4927091589544,18.4927091589544,8951.6034982816,0.0,1.0
2003-08-18,38.0,38.06,36.21,36.21,5760,19.357425743138,19.3879900995745,18.4455891094481,18.4455891094481,11307.2886294083,0.0,1.0
2003-08-19,39.0,39.0,38.0,38.2,9760,19.8668316837469,19.8668316837469,19.357425743138,19.4593069312598,19159.5723998307,0.0,1.0
2003-08-20,40.01,40.39,38.8,39.1,11360,20.3813316837619,20.5749059411933,19.7649504956251,19.9177722778078,22300.4859079997,0.0,1.0
2003-08-21,39.05,40.175,39.05,40.175,5280,19.8923019807773,20.4653836639623,19.8923019807773,20.4653836639623,10365.0145769576,0.0,1.0
2003-08-22,38.31,39.5,38.31,39.1,9280,19.5153415847268,20.1215346540513,19.5153415847268,19.9177722778078,18217.29834738,0.0,1.0
2003-08-25,38.879,38.879,38.22,38.79,3840,19.8051935649332,19.8051935649332,19.469495050072,19.759856436219,7538.19241960555,0.0,1.0
2003-08-26,39.04,39.05,38.03,38.67,8640,19.8872079213712,19.8923019807773,19.3727079213563,19.698727723346,16960.9329441125,0.0,1.0
2003-08-27,39.0,39.18,38.8,39.0,3600,19.8668316837469,19.9585247530565,19.7649504956251,19.8668316837469,7067.05539338019,0.0,1.0
2003-08-28,38.73,39.1,38.23,38.23,7680,19.7292920797825,19.9177722778078,19.474589109478,19.474589109478,15076.3848392111,0.0,1.0
2003-08-29,38.9,39.65,38.9,39.45,1680,19.815891089686,20.1979455451427,19.815891089686,20.0960643570209,3297.95918357742,0.0,1.0
2003-09-02,40.0,40.11,38.59,38.99,6800,20.3762376243558,20.4322722778228,19.6579752480973,19.8617376243408,13348.8824097181,0.0,1.0
2003-09-03,40.0,40.0,39.67,39.67,9600,20.3762376243558,20.3762376243558,20.2081336639549,20.2081336639549,18845.4810490138,0.0,1.0
2003-09-04,39.5,39.5,39.28,39.38,3440,20.2081336639549,20.2081336639549,20.0955820334214,20.1467418654821,6724.02519993067,0.17,1.0
2003-09-05,39.05,39.505,38.76,39.505,8480,19.9779144196819,20.2106916555579,19.8295509067061,20.2106916555579,16575.5039812245,0.0,1.0
2003-09-08,39.0,39.8,38.8,39.19,5200,19.9523345036516,20.3616131601368,19.8500148395303,20.0495381845669,10164.2241394301,0.0,1.0
2003-09-09,39.05,39.27,38.75,38.87,4000,19.9779144196819,20.0904660502154,19.8244349235,19.8858267219728,7818.63395340779,0.0,1.0
2003-09-10,38.0,39.0,38.0,38.75,4560,19.4407361830452,19.9523345036516,19.4407361830452,19.8244349235,8913.24270688485,0.0,1.0
2003-09-11,38.5,38.75,38.01,38.399,14400,19.6965353433484,19.8244349235,19.4458521662512,19.6448639129671,28147.082232268,0.0,1.0
2003-09-12,39.0,39.01,38.0,38.51,9280,19.9523345036516,19.9574504868577,19.4407361830452,19.7016513265545,18139.2307719061,0.0,1.0
2003-09-15,39.06,39.3,38.78,39.0,19600,19.983030402888,20.1058139998336,19.8397828731182,19.9523345036516,38311.3063716981,0.0,1.0
2003-09-16,39.0,39.26,39.0,39.249,15840,19.9523345036516,20.0853500670093,19.9523345036516,20.0797224854826,30961.7904554948,0.0,1.0
2003-09-17,39.0,39.1,38.33,39.0,4640,19.9523345036516,20.0034943357123,19.6095636288453,19.9523345036516,9069.61538595303,0.0,1.0
2003-09-18,39.29,39.489,38.46,39.47,3840,20.1006980166275,20.2025060824282,19.6760714105241,20.1927857143367,7505.88859527146,0.0,1.0
2003-09-19,39.49,39.66,39.11,39.66,5280,20.2030176807488,20.2899893952519,20.0086103189183,20.2899893952519,10320.5968184983,0.0,1.0
2003-09-22,40.1,40.24,38.32,39.11,9600,20.5150926563187,20.5867164212036,19.6044476456392,20.0086103189183,18764.7214881787,0.0,1.0
2003-09-23,40.05,40.1,39.25,40.06,4000,20.4895127402884,20.5150926563187,20.0802340838032,20.4946287234945,7818.63395340777,0.0,1.0
2003-09-24,39.15,40.15,39.15,40.1,44960,20.0290742517426,20.540672572349,20.0290742517426,20.5150926563187,87881.4456363033,0.0,1.0
2003-09-25,37.06,39.04,37.06,38.66,10400,18.9598337616751,19.9727984364759,18.9598337616751,19.7783910746454,20328.4482788602,0.0,1.0
2003-09-26,37.2,37.709,36.91,37.01,16080,19.03145752656,19.2918610717487,18.8830940135841,18.9342538456448,31430.9084926993,0.0,1.0
2003-09-29,38.1,38.64,36.98,36.98,9440,19.4918960151058,19.7681591082333,18.9189058960266,18.9189058960266,18451.9761300424,0.0,1.0
2003-09-30,38.16,39.299,38.1,38.82,15440,19.5225919143422,20.105302401513,19.4918960151058,19.8602468059425,30179.927060154,0.0,1.0
2003-10-01,39.75,39.8,38.16,38.41,7360,20.3360332441065,20.3616131601368,19.5225919143422,19.6504914944938,14386.2864742703,0.0,1.0
2003-10-02,39.35,40.0,39.31,40.0,4480,20.1313939158639,20.4639328242581,20.1109299830396,20.4639328242581,8756.8700278167,0.0,1.0
2003-10-03,39.889,39.94,39.52,39.84,9440,20.4071454106708,20.4332369250217,20.218365630367,20.3820770929611,18451.9761300423,0.0,1.0
2003-10-06,39.8,40.0,39.36,39.76,5440,20.3616131601368,20.4639328242581,20.1365098990699,20.3411492273125,10633.3421766346,0.0,1.0
2003-10-07,40.1,40.24,39.671,39.829,9040,20.5150926563187,20.5867164212036,20.2956169767786,20.3764495114344,17670.1127347016,0.0,1.0
2003-10-08,39.271,40.169,39.21,39.76,3200,20.090977648536,20.5503929404406,20.059770150979,20.3411492273125,6254.90716272621,0.0,1.0
2003-10-09,38.959,40.0,38.75,39.73,5360,19.9313589725068,20.4639328242581,19.8244349235,20.3258012776943,10476.9694975664,0.0,1.0
2003-10-10,37.95,38.959,37.95,38.31,7680,19.4151562670149,19.9313589725068,19.4151562670149,19.5993316624332,15011.7771905429,0.0,1.0
2003-10-13,39.79,39.79,37.78,37.78,10960,20.3564971769307,20.3564971769307,19.3281845525118,19.3281845525118,21423.0570323373,0.0,1.0
2003-10-14,40.81,40.99,39.62,39.89,28640,20.8783274639493,20.9704151616585,20.2695254624276,20.4076570089914,55981.4191063997,0.0,1.0
2003-10-15,40.07,40.99,40.0,40.25,6800,20.4997447067005,20.9704151616585,20.4639328242581,20.5918324044097,13291.6777207932,0.0,1.0
2003-10-16,39.68,40.25,39.64,40.25,4480,20.300221361664,20.5918324044097,20.2797574288398,20.5918324044097,8756.87002781671,0.0,1.0
2003-10-17,39.0,40.25,39.0,40.1,4880,19.9523345036516,20.5918324044097,19.9523345036516,20.5150926563187,9538.7334231575,0.0,1.0
2003-10-20,39.0,39.54,38.6,39.001,8080,19.9523345036516,20.2285975967791,19.747695175409,19.9528461019722,15793.6405858837,0.0,1.0
2003-10-21,39.58,39.58,38.69,39.44,2160,20.2490615296034,20.2490615296034,19.7937390242636,20.1774377647185,4222.06233484019,0.0,1.0
2003-10-22,37.62,39.4,37.62,38.6,7360,19.2463288212147,20.1569738318942,19.2463288212147,19.747695175409,14386.2864742703,0.0,1.0
2003-10-23,37.41,38.26,37.25,37.6,10160,19.1388931738874,19.5737517464029,19.0570374425903,19.2360968548026,19859.3302416557,0.0,1.0
2003-10-24,36.63,37.9,36.62,37.41,10160,18.7398464838143,19.3895763509845,18.7347305006083,19.1388931738874,19859.3302416558,0.0,1.0
2003-10-27,38.389,38.49,37.26,37.26,7360,19.6397479297611,19.6914193601423,19.0621534257964,19.0621534257964,14386.2864742703,0.0,1.0
2003-10-28,38.989,38.99,38.36,38.43,17600,19.946706922125,19.9472185204456,19.6249115784635,19.6607234609059,34401.9893949941,0.0,1.0
2003-10-29,38.75,38.83,38.49,38.49,7280,19.8244349235,19.8653627891485,19.6914193601423,19.6914193601423,14229.9137952022,0.0,1.0
2003-10-30,39.35,39.5,38.57,38.66,6400,20.1313939158639,20.2081336639549,19.7323472257909,19.7783910746454,12509.8143254524,0.0,1.0
2003-10-31,38.78,39.63,38.28,39.63,5840,19.8397828731182,20.2746414456337,19.583983712815,20.2746414456337,11415.2055719753,0.0,1.0
2003-11-03,39.4,39.4,38.29,38.29,7600,20.1569738318942,20.1569738318942,19.589099696021,19.589099696021,14855.4045114748,0.0,1.0
2003-11-04,39.911,39.911,38.91,38.91,8000,20.4184005737241,20.4184005737241,19.906290654797,19.906290654797,15637.2679068155,0.0,1.0
2003-11-05,39.94,39.98,38.8,39.98,7600,20.4332369250217,20.4537008578459,19.8500148395303,20.4537008578459,14855.4045114748,0.0,1.0
2003-11-06,41.26,42.13,38.68,39.94,15280,21.1085467082222,21.5536372471498,19.7886230410576,20.4332369250217,29867.1817020177,0.0,1.0
2003-11-07,41.43,42.5,41.01,41.95,12000,21.1955184227253,21.7429286257742,20.9806471280706,21.4615495494407,23455.9018602233,0.0,1.0
2003-11-10,41.5,42.45,41.01,41.84,8960,21.2313303051678,21.7173487097439,20.9806471280706,21.405273734174,17513.7400556334,0.0,1.0
2003-11-11,41.6,42.0,41.01,41.675,7040,21.2824901372284,21.487129465471,20.9806471280706,21.3208600112739,13760.7957579977,0.0,1.0
2003-11-12,43.22,43.75,41.725,41.725,8080,22.1112794166109,22.3824265265323,21.3464399273042,21.3464399273042,15793.6405858837,0.0,1.0
2003-11-13,43.0,43.46,42.31,43.06,5600,21.9987277860774,22.2340630135564,21.645724944859,22.0294236853138,10946.0875347709,0.0,1.0
2003-11-14,41.99,43.4,41.961,43.4,8160,21.4820134822649,22.20336711432,21.4671771309673,22.20336711432,15950.0132649519,0.0,1.0
2003-11-17,41.44,42.25,40.5,41.76,6560,21.2006344059314,21.6150290456226,20.7197319845613,21.3643458685254,12822.5596835887,0.0,1.0
2003-11-18,40.8,41.44,40.73,41.44,6240,20.8732114807432,21.2006344059314,20.8373995983008,21.2006344059314,12197.0689673161,0.0,1.0
2003-11-19,42.12,42.12,40.5,40.85,6640,21.5485212639438,21.5485212639438,20.7197319845613,20.8987913967736,12978.9323626569,0.0,1.0
2003-11-20,42.41,42.81,42.19,42.3,8160,21.6968847769196,21.9015241051622,21.5843331463862,21.6406089616529,15950.0132649519,0.0,1.0
2003-11-21,43.66,43.66,42.262,42.93,11840,22.3363826776777,22.3363826776777,21.6211682254699,21.962915903635,23143.156502087,0.0,1.0
2003-11-24,45.75,45.84,43.0,43.91,20480,23.4056231677452,23.4516670165998,21.9987277860774,22.4642822578293,40031.4058414477,0.0,1.0
2003-11-25,44.99,46.83,44.51,45.58,26880,23.0168084440843,23.9581493540001,22.7712412501932,23.3186514532421,52541.2201669002,0.0,1.0
2003-11-26,45.779,45.95,44.69,44.69,6000,23.4204595190428,23.5079428318665,22.8633289479023,22.8633289479023,11727.9509301116,0.0,1.0
2003-11-28,46.0,46.1,45.56,45.97,10800,23.5335227478968,23.5846825799574,23.30841948683,23.5181747982786,21110.311674201,0.0,1.0
2003-12-01,46.49,46.52,45.7,45.72,4800,23.784205924994,23.7995538746121,23.3800432517149,23.390275218127,9382.36074408931,0.0,1.0
2003-12-02,45.49,46.739,44.78,46.7,16480,23.2726076043875,23.911593906825,22.9093727967569,23.8916415723213,32212.77188804,0.0,1.0
2003-12-03,42.75,44.93,42.75,44.02,18640,21.8708282059258,22.9861125448479,21.8708282059258,22.520558073096,36434.8342228803,0.0,1.0
2003-12-04,42.91,43.02,42.17,42.53,11200,22.044771634932,22.1012835174732,21.6646007887458,21.8495487679715,21800.7248139716,0.18,1.0
2003-12-05,42.21,42.85,42.21,42.57,8640,21.6851505642153,22.0139469717277,21.6851505642153,21.8700985434411,16817.7019993496,0.0,1.0
2003-12-08,42.27,42.85,41.97,42.85,5600,21.7159752274196,22.0139469717277,21.5618519113982,22.0139469717277,10900.3624069858,0.0,1.0
2003-12-09,41.41,42.59,41.41,41.72,7200,21.2741550548249,21.8803734311758,21.2741550548249,21.4334158147137,14014.7516661246,0.0,1.0
2003-12-10,41.33,42.29,41.2,41.905,4800,21.2330555038858,21.7262501151544,21.1662687336099,21.5284585262602,9343.16777741641,0.0,1.0
2003-12-11,43.35,43.35,42.27,42.3,33040,22.2708191650968,22.2708191650968,21.7159752274196,21.7313875590218,64312.1382012162,0.0,1.0
2003-12-12,44.0,44.0,42.73,43.01,14480,22.6047530164766,22.6047530164766,21.9522976453192,22.0961460736058,28185.2227952061,0.0,1.0
2003-12-15,43.55,44.5,43.36,44.1,25440,22.3735680424444,22.8616252098456,22.2759566089642,22.6561274551504,49518.7892203069,0.0,1.0
2003-12-16,43.6,43.9,42.99,43.805,6960,22.3992552617813,22.5533785778027,22.0858711858711,22.5045728610626,13547.5932772538,0.0,1.0
2003-12-17,42.881,43.98,42.881,43.14,6880,22.0298730477166,22.5944781287418,22.0298730477166,22.1629328438818,13391.8738142969,0.0,1.0
2003-12-18,43.8,44.0,42.67,43.77,8880,22.5020041391289,22.6047530164766,21.9214729821149,22.4865918075268,17284.8603882204,0.0,1.0
2003-12-19,43.61,43.9,42.63,43.9,9440,22.4043927056487,22.5533785778027,21.9009232066453,22.5533785778027,18374.8966289189,0.0,1.0
2003-12-22,43.47,43.8,42.56,42.56,7200,22.3324684915054,22.5020041391289,21.8649610995737,21.8649610995737,14014.7516661246,0.0,1.0
2003-12-23,44.4,44.69,43.32,43.94,21360,22.8102507711718,22.9592366433258,22.2554068334946,22.5739283532723,41577.096609503,0.0,1.0
2003-12-24,44.39,44.75,44.23,44.71,4240,22.8051133273044,22.9900613065301,22.7229142254263,22.9695115310606,8253.13153671783,0.0,1.0
2003-12-26,44.87,44.87,44.55,44.55,880,23.0517106329387,23.0517106329387,22.8873124291825,22.8873124291825,1712.91409252634,0.0,1.0
2003-12-29,46.07,46.07,44.99,44.99,28480,23.6682038970244,23.6682038970244,23.1133599593473,23.1133599593473,55436.1288126707,0.0,1.0
2003-12-30,46.55,46.55,45.701,45.72,5680,23.9148012026587,23.9148012026587,23.4786322183181,23.4883933616661,11056.0818699428,0.0,1.0
2003-12-31,45.99,46.6,45.3,46.27,13680,23.6271043460854,23.9404884219956,23.2726207192361,23.770952774372,26628.0281656367,0.0,1.0
2004-01-02,44.84,45.55,44.84,45.35,7360,23.0362983013366,23.4010568159206,23.0362983013366,23.298307938573,14326.1905920385,0.0,1.0
2004-01-05,45.03,45.06,44.8,45.06,18560,23.1339097348168,23.1493220664189,23.015748525867,23.1493220664189,36126.9154060101,0.0,1.0
2004-01-06,44.47,45.03,44.47,45.03,6160,22.8462128782435,23.1339097348168,22.8462128782435,23.1339097348168,11990.3986476844,0.0,1.0
2004-01-07,44.292,44.9,44.26,44.45,5360,22.7547663774041,23.0671229645408,22.7383265570285,22.8359379905087,10433.204018115,0.0,1.0
2004-01-08,44.529,44.53,44.13,44.53,16400,22.876523797061,22.8770375414477,22.6715397867525,22.8770375414477,31922.4899061727,0.0,1.0
2004-01-09,43.81,44.53,43.81,44.515,14160,22.5071415829963,22.8770375414477,22.5071415829963,22.8693313756467,27562.3449433784,0.0,1.0
2004-01-12,44.53,44.64,43.8,43.8,8400,22.8770375414477,22.9335494239889,22.5020041391289,22.5020041391289,16350.5436104787,0.0,1.0
2004-01-13,44.53,44.53,43.55,43.75,7200,22.8770375414477,22.8770375414477,22.3735680424444,22.476316919792,14014.7516661246,0.0,1.0
2004-01-14,44.75,44.99,44.62,44.62,13200,22.9900613065301,23.1133599593473,22.9232745362542,22.9232745362542,25693.7113878951,0.0,1.0
2004-01-15,44.38,44.85,44.37,44.749,5360,22.799975883437,23.0414357452039,22.7948384395696,22.9895475621434,10433.204018115,0.0,1.0
2004-01-16,44.6,44.939,44.455,44.46,3440,22.9129996485194,23.0871589956236,22.8385067124424,22.8410754343761,6695.93690714843,0.0,1.0
2004-01-20,45.32,45.32,44.36,44.72,18000,23.2828956069708,23.2828956069708,22.7897009957023,22.974648974928,35036.8791653116,0.0,1.0
2004-01-21,44.65,45.0,43.93,44.7,9600,22.9386868678563,23.1184974032147,22.5687909094049,22.9643740871932,18686.3355548328,0.0,1.0
2004-01-22,44.38,44.91,44.11,44.9,5280,22.799975883437,23.0722604084082,22.6612648990177,23.0671229645408,10277.4845551581,0.0,1.0
2004-01-23,44.88,45.0,44.16,44.4,2480,23.0568480768061,23.1184974032147,22.6869521183546,22.8102507711718,4827.30335166514,0.0,1.0
2004-01-26,45.0,45.0,44.18,44.5,7840,23.1184974032147,23.1184974032147,22.6972270060894,22.8616252098456,15260.5073697801,0.0,1.0
2004-01-27,45.0,45.0,44.251,44.76,18400,23.1184974032147,23.1184974032147,22.7337028575478,22.9951987503975,35815.4764800961,0.0,1.0
2004-01-28,43.83,44.98,43.5,44.98,5280,22.5174164707311,23.1082225154799,22.3478808231075,23.1082225154799,10277.484555158,0.0,1.0
2004-01-29,43.11,44.08,43.02,44.08,5440,22.1475205122796,22.6458525674156,22.1012835174732,22.6458525674156,10588.9234810719,0.0,1.0
2004-01-30,42.74,43.89,42.74,43.08,3200,21.9574350891865,22.5482411339354,21.9574350891865,22.1321081806775,6228.77851827762,0.0,1.0
2004-02-02,43.54,43.72,42.7,43.72,4240,22.368430598577,22.4609045881899,21.936885313717,22.4609045881899,8253.13153671783,0.0,1.0
2004-02-03,44.07,44.09,43.06,43.06,12800,22.6407151235482,22.650990011283,22.1218332929427,22.1218332929427,24915.1140731104,0.0,1.0
2004-02-04,42.87,44.08,42.87,44.02,16160,22.0242218594625,22.6458525674156,22.0242218594625,22.6150279042113,31455.3315173019,0.0,1.0
2004-02-05,42.8,43.24,42.65,43.22,6480,21.9882597523908,22.2143072825556,21.9111980943801,22.2040323948208,12613.2764995122,0.0,1.0
2004-02-06,43.69,43.82,43.16,43.32,8000,22.4454922565877,22.5122790268637,22.1732077316165,22.2554068334946,15571.946295694,0.0,1.0
2004-02-09,43.71,43.89,43.17,43.74,1760,22.4557671443225,22.5482411339354,22.1783451754839,22.4711794759246,3425.82818505268,0.0,1.0
2004-02-10,43.94,45.0,43.7,44.18,6640,22.5739283532723,23.1184974032147,22.4506297004551,22.6972270060894,12924.715425426,0.0,1.0
2004-02-11,44.2,44.2,43.97,44.15,4880,22.7075018938242,22.7075018938242,22.5893406848744,22.6818146744873,9498.88724037333,0.0,1.0
2004-02-12,44.04,44.75,43.95,44.74,8160,22.6253027919461,22.9900613065301,22.5790657971396,22.9849238626627,15883.3852216079,0.0,1.0
2004-02-13,42.0,44.87,41.96,44.87,11840,21.5772642430003,23.0517106329387,21.5567144675308,23.0517106329387,23046.4805176272,0.0,1.0
2004-02-17,43.44,43.64,42.37,42.86,8560,22.3170561599032,22.4198050372508,21.7673496660934,22.0190844155951,16661.9825363926,0.0,1.0
2004-02-18,42.79,43.63,42.79,43.63,1280,21.9831223085234,22.4146675933835,21.9831223085234,22.4146675933835,2491.51140731105,0.0,1.0
2004-02-19,41.52,43.31,41.29,42.71,9360,21.3306669373661,22.2502693896273,21.2125057284163,21.9420227575844,18219.177165962,0.0,1.0
2004-02-20,41.6,42.45,41.11,41.33,3680,21.3717664883051,21.8084492170325,21.1200317388034,21.2330555038858,7163.09529601925,0.0,1.0
2004-02-23,41.76,42.1,41.51,42.1,4560,21.4539655901832,21.6286386816742,21.3255294934987,21.6286386816742,8876.00938854558,0.0,1.0
2004-02-24,41.93,42.1,41.595,41.95,3280,21.5413021359287,21.6286386816742,21.3691977663714,21.5515770236634,6384.49798123454,0.0,1.0
2004-02-25,42.369,42.81,41.68,42.48,4160,21.7668359217067,21.9933971962582,21.4128660392442,21.8238615486346,8097.41207376089,0.0,1.0
2004-02-26,42.83,42.86,42.38,42.84,1440,22.003672083993,22.0190844155951,21.7724871099608,22.0088095278604,2802.95033322492,0.0,1.0
2004-02-27,43.0,43.04,42.34,42.82,6000,22.0910086297384,22.111558405208,21.7519373344913,21.9985346401256,11678.9597217705,0.0,1.0
2004-03-01,42.81,43.25,42.81,42.88,2400,21.9933971962582,22.219444726423,21.9933971962582,22.0293593033299,4671.5838887082,0.0,1.0
2004-03-02,42.501,43.14,42.5,42.81,6640,21.8346501807561,22.1629328438818,21.8341364363694,21.9933971962582,12924.715425426,0.0,1.0
2004-03-03,42.42,43.0,41.592,43.0,2400,21.7930368854303,22.0910086297384,21.3676565332112,22.0910086297384,4671.58388870821,0.0,1.0
2004-03-04,42.37,42.4,42.24,42.24,960,21.8598236557063,21.8753014633455,21.7927531559366,21.7927531559366,1860.72864267513,0.18,1.0
2004-03-05,42.7,42.9,42.04,42.495,5840,22.0300795397371,22.1332649239981,21.6895677716755,21.9243145208695,11319.4325762737,0.0,1.0
2004-03-08,41.4,42.8,41.4,42.71,4000,21.3593745420401,22.0816722318676,21.3593745420401,22.0352388089501,7753.03601114637,0.0,1.0
2004-03-09,41.4,41.54,41.3,41.54,4880,21.3593745420401,21.4316043110229,21.3077818499096,21.4316043110229,9458.70393359858,0.0,1.0
2004-03-10,40.03,41.77,40.03,41.39,6960,20.6525546598519,21.5502675029231,20.6525546598519,21.3542152728271,13490.2826593946,0.0,1.0
2004-03-11,40.75,41.12,39.72,39.75,29760,21.0240220431917,21.2149150040747,20.4926173142472,20.5080951218864,57682.5879229289,0.0,1.0
2004-03-12,41.2,41.58,39.05,39.31,25760,21.2561891577791,21.4522413878751,20.1469462769726,20.281087276512,49929.5519117825,0.0,1.0
2004-03-15,41.0,41.6,40.5,41.6,10400,21.153003773518,21.4625599263012,20.8950403128654,21.4625599263012,20157.8936289805,0.0,1.0
2004-03-16,41.22,41.59,39.999,41.59,13440,21.2665076962052,21.4574006570882,20.6365609252914,21.4574006570882,26050.2009974517,0.0,1.0
2004-03-17,42.0,42.0,41.3,41.52,10400,21.6689306948233,21.6689306948233,21.3077818499096,21.4212857725968,20157.8936289806,0.0,1.0
2004-03-18,42.2,42.2,41.5,41.7,6640,21.7721160790844,21.7721160790844,21.4109672341707,21.5141526184317,12870.039778503,0.0,1.0
2004-03-19,41.35,42.25,41.05,42.25,6240,21.3335781959749,21.7979124251497,21.1788001195833,21.7979124251497,12094.7361773883,0.0,1.0
2004-03-22,39.6,41.35,39.5,41.35,15760,20.4307060836906,21.3335781959749,20.37911339156,21.3335781959749,30546.9618839166,0.0,1.0
2004-03-23,41.08,41.08,39.61,40.22,9200,21.1942779272224,21.1942779272224,20.4358653529036,20.7505807748999,17831.9828256367,0.0,1.0
2004-03-24,40.12,41.3,39.68,41.12,8560,20.6989880827693,21.3077818499096,20.471980237395,21.2149150040747,16591.4970638532,0.0,1.0
2004-03-25,41.7,41.7,39.75,39.75,10240,21.5141526184317,21.5141526184317,20.5080951218864,20.5080951218864,19847.7721885347,0.0,1.0
2004-03-26,40.3,41.75,40.3,41.56,5280,20.7918549286043,21.539948964497,20.7918549286043,21.441922849449,10234.0075347132,0.0,1.0
2004-03-29,41.5,41.5,40.45,40.45,5600,21.4109672341707,21.4109672341707,20.8692439668001,20.8692439668001,10854.2504156049,0.0,1.0
2004-03-30,40.95,41.42,40.69,41.02,3680,21.1272074274528,21.3696930804662,20.9930664279134,21.1633223119441,7132.79313025463,0.0,1.0
2004-03-31,41.25,41.25,40.46,41.25,6480,21.2819855038443,21.2819855038443,20.8744032360131,21.2819855038443,12559.9183380571,0.0,1.0
2004-04-01,41.58,41.59,41.15,41.35,3760,21.4522413878751,21.4574006570882,21.2303928117138,21.3335781959749,7287.85385047758,0.0,1.0
2004-04-02,42.53,42.59,41.4,41.65,10240,21.9423719631152,21.9733275783935,21.3593745420401,21.4883562723665,19847.7721885346,0.0,1.0
2004-04-05,43.07,43.15,42.57,42.57,7680,22.22097250062,22.2622466543244,21.9630090399674,21.9630090399674,14885.829141401,0.0,1.0
2004-04-06,42.04,42.97,41.89,42.97,1840,21.6895677716755,22.1693798084895,21.6121787334797,22.1693798084895,3566.39656512733,0.0,1.0
2004-04-07,42.54,42.62,41.15,41.54,4080,21.9475312323282,21.9888053860326,21.2303928117138,21.4316043110229,7908.09673136929,0.0,1.0
2004-04-08,41.89,42.91,41.89,42.69,3760,21.6121787334797,22.1384241932112,21.6121787334797,22.024920270524,7287.85385047759,0.0,1.0
2004-04-12,42.53,42.8,41.77,42.79,3280,21.9423719631152,22.0816722318676,21.5502675029231,22.0765129626545,6357.48952914,0.0,1.0
2004-04-13,41.0,42.89,41.0,42.63,8560,21.153003773518,22.1281056547851,21.153003773518,21.9939646552457,16591.4970638532,0.0,1.0
2004-04-14,39.51,41.36,39.4,41.36,7040,20.3842726607731,21.3387374651879,20.3275206994295,21.3387374651879,13645.3433796176,0.0,1.0
2004-04-15,40.95,41.31,39.29,39.36,9760,21.1272074274528,21.3129411191227,20.2707687380859,20.3068836225773,18917.4078671971,0.0,1.0
2004-04-16,41.51,41.96,40.91,41.11,4160,21.4161265033837,21.6482936179711,21.1065703506005,21.2097557348616,8063.15745159222,0.0,1.0
2004-04-19,41.86,41.86,40.98,41.31,3360,21.5967009258406,21.5967009258406,21.1426852350919,21.3129411191227,6512.55024936294,0.0,1.0
2004-04-20,40.25,42.32,40.25,41.92,7360,20.766058582539,21.834027309641,20.766058582539,21.6276565411189,14265.5862605093,0.0,1.0
2004-04-21,40.89,41.11,40.25,40.28,5840,21.0962518121744,21.2097557348616,20.766058582539,20.7815363901782,11319.4325762737,0.0,1.0
2004-04-22,42.36,43.0,41.14,41.14,11360,21.8546643864932,22.1848576161286,21.2252335425008,21.2252335425008,22018.6222716557,0.0,1.0
2004-04-23,41.87,42.43,41.72,42.43,2640,21.6018601950536,21.8907792709846,21.5244711568578,21.8907792709846,5117.00376735661,0.0,1.0
2004-04-26,41.79,42.02,41.34,41.58,2480,21.5605860413492,21.6792492332494,21.3284189267618,21.4522413878751,4806.88232691075,0.0,1.0
2004-04-27,40.65,41.0,40.0,40.82,12480,20.9724293510612,21.153003773518,20.6370768522127,21.0601369276831,24189.4723547766,0.0,1.0
2004-04-28,37.96,40.46,37.96,40.46,29440,19.5845859327498,20.8744032360131,19.5845859327498,20.8744032360131,57062.3450420374,0.0,1.0
2004-04-29,37.61,39.25,37.6,38.66,11840,19.404011510293,20.2501316612337,19.3988522410799,19.9457347776636,22948.9865929932,0.0,1.0
2004-04-30,38.75,39.02,38.37,38.52,18960,19.9921682005811,20.1314684693335,19.796115970485,19.8735050086808,36749.3906928337,0.0,1.0
2004-05-03,38.65,39.03,38.18,38.75,19280,19.9405755084505,20.1366277385465,19.698089855437,19.9921682005811,37369.6335737255,0.0,1.0
2004-05-04,38.75,38.85,38.3399,38.64,27680,19.9921682005811,20.0437608927116,19.7805865701537,19.9354162392375,53651.0091971327,0.0,1.0
2004-05-05,38.7,39.17,38.54,39.17,7200,19.9663718545158,20.2088575075293,19.8838235471069,20.2088575075293,13955.4648200634,0.0,1.0
2004-05-06,37.5,38.8,37.3,38.46,9680,19.3472595489494,20.0179645466463,19.2440741646883,19.8425493934025,18762.3471469742,0.0,1.0
2004-05-07,36.41,38.09,36.4,37.495,11600,18.7848992047266,19.6516564325195,18.7797399355136,19.3446799143429,22483.8044323245,0.0,1.0
2004-05-10,36.07,36.66,35.5,36.25,8640,18.6094840514828,18.9138809350529,18.3154057063388,18.7023508973178,16746.5577840761,0.0,1.0
2004-05-11,36.93,37.27,35.87,36.11,8400,19.0531812038054,19.2285963570492,18.5062986672217,18.630121128335,16281.3756234073,0.0,1.0
2004-05-12,37.88,37.89,36.5,36.91,4640,19.5433117790454,19.5484710482585,18.8313326276441,19.0428626653793,8993.52177292979,0.0,1.0
2004-05-13,39.28,39.28,37.8,37.9,9680,20.2656094688729,20.2656094688729,19.502037625341,19.5536303174715,18762.3471469742,0.0,1.0
2004-05-14,37.7,39.0,37.7,38.75,22000,19.4504449332105,20.1211499309074,19.4504449332105,19.9921682005811,42641.6980613049,0.0,1.0
2004-05-17,36.55,37.53,36.5,37.53,12800,18.8571289737094,19.3627373565886,18.8313326276441,19.3627373565886,24809.7152356683,0.0,1.0
2004-05-18,37.57,37.72,36.5,36.65,4960,19.3833744334408,19.4607634716366,18.8313326276441,18.9087216658399,9613.76465382147,0.0,1.0
2004-05-19,36.32,38.22,36.32,38.05,19280,18.7384657818091,19.7187269322892,18.7384657818091,19.6310193556673,37369.6335737255,0.0,1.0
2004-05-20,36.25,36.3,35.99,36.25,12560,18.7023508973178,18.728147243383,18.5682098977784,18.7023508973178,24344.5330749995,0.0,1.0
2004-05-21,36.86,36.99,36.5,36.5,7280,19.017066319314,19.0841368190837,18.8313326276441,18.8313326276441,14110.5255402864,0.0,1.0
2004-05-24,37.99,38.48,36.835,36.835,18160,19.600063740389,19.8528679318286,19.0041681462814,19.0041681462814,35198.7834906045,0.0,1.0
2004-05-25,38.04,38.36,37.71,37.99,15360,19.6258600864543,19.790956701272,19.4556042024235,19.600063740389,29771.658282802,0.0,1.0
2004-05-26,39.63,39.63,37.915,37.915,20480,20.4461838913297,20.4461838913297,19.5613692212911,19.5613692212911,39695.5443770694,0.0,1.0
2004-05-27,39.85,39.85,38.78,39.07,7200,20.5596878140169,20.5596878140169,20.0076460082202,20.1572648153988,13955.4648200634,0.0,1.0
2004-05-28,38.88,40.17,38.88,39.56,8240,20.0592387003507,20.7247844288346,20.0592387003507,20.4100690068384,15971.2541829615,0.0,1.0
2004-06-01,38.35,39.46,38.34,39.105,22240,19.7857974320589,20.3584763147078,19.7806381628459,20.1753222576444,43106.8802219738,0.0,1.0
2004-06-02,39.31,39.5,38.1,39.45,9840,20.281087276512,20.37911339156,19.6568157017326,20.3533170454948,19072.4685874201,0.0,1.0
2004-06-03,39.5,39.78,39.449,39.78,5040,20.471980237395,20.6170980719892,20.4455480603796,20.6170980719892,9724.51114603715,0.18,1.0
2004-06-04,39.64,40.52,39.01,39.36,8800,20.5445391546921,21.0006237777024,20.2180240268552,20.3994213200979,16979.3051756204,0.0,1.0
2004-06-07,40.33,40.5,39.56,39.56,11840,20.9021509613706,20.9902582180885,20.5030769162366,20.5030769162366,22844.8833271984,0.0,1.0
2004-06-08,39.71,40.59,39.71,40.31,12240,20.5808186133406,21.036903236351,20.5808186133406,20.8917854017568,23616.6699260903,0.0,1.0
2004-06-09,38.82,39.99,38.82,39.99,4240,20.1195512105234,20.7259364479348,20.1195512105234,20.7259364479348,8180.93794825347,0.0,1.0
2004-06-10,40.06,40.12,38.41,38.41,21760,20.7622159065834,20.793312585425,19.907057238439,19.907057238439,41985.1909797159,0.0,1.0
2004-06-14,37.06,40.005,37.04,40.005,16240,19.2073819645028,20.7337106176452,19.1970164048889,20.7337106176452,31334.5359150085,0.0,1.0
2004-06-15,39.19,39.68,37.12,37.25,23840,20.31131406338,20.5652702739198,19.2384786433444,19.3058547808345,45998.4812939535,0.0,1.0
2004-06-16,39.75,39.75,38.81,38.81,8560,20.6015497325684,20.6015497325684,20.1143684307165,20.1143684307165,16516.2332162853,0.0,1.0
2004-06-17,39.22,40.04,39.1,40.04,4240,20.3268624028008,20.7518503469695,20.2646690451176,20.7518503469695,8180.93794825348,0.0,1.0
2004-06-18,38.44,40.25,38.23,39.4,32640,19.9226055778598,20.8606887229152,19.8137672019142,20.4201524393256,62977.7864695741,0.0,1.0
2004-06-21,38.25,39.08,38.1,38.41,4640,19.8241327615281,20.2543034855037,19.746391064424,19.907057238439,8952.7245471453,0.0,1.0
2004-06-22,39.21,39.21,38.05,38.9,13600,20.3216796229939,20.3216796229939,19.7204771653894,20.1610134489789,26240.7443623224,0.0,1.0
2004-06-23,38.28,39.93,38.28,39.93,6400,19.8396811009489,20.6948397690932,19.8396811009489,20.6948397690932,12348.5855822694,0.0,1.0
2004-06-24,39.0,39.95,38.26,39.95,4400,20.2128412470482,20.7052053287071,19.829315541335,20.7052053287071,8489.65258781022,0.0,1.0
2004-06-25,40.58,40.595,38.53,39.44,50480,21.031720456544,21.0394946262544,19.9692505961223,20.4408835585534,97399.46878015,0.0,1.0
2004-06-28,40.0,40.05,39.25,39.31,16640,20.7311192277418,20.7570331267764,20.3424107422216,20.3735074210632,32106.3225139004,0.0,1.0
2004-06-29,40.0,40.28,38.93,39.78,31360,20.7311192277418,20.876237062336,20.1765617883997,20.6170980719892,60508.06935312,0.0,1.0
2004-06-30,39.59,40.1,39.59,40.0,4960,20.5186252556574,20.7829470258111,20.5186252556574,20.7311192277418,9570.15382625879,0.0,1.0
2004-07-01,38.68,40.16,38.68,39.53,7280,20.0469922932263,20.8140437046527,20.0469922932263,20.4875285768158,14046.5160998314,0.0,1.0
2004-07-02,38.61,39.01,38.5,38.66,5600,20.0107128345777,20.2180240268552,19.9537022567015,20.0366267336124,10805.0123844857,0.0,1.0
2004-07-06,38.42,39.95,38.35,38.89,8080,19.912240018246,20.7052053287071,19.8759605595974,20.1558306691719,15590.0892976151,0.0,1.0
2004-07-07,38.78,39.15,38.25,38.25,4160,20.0988200912956,20.2905829441523,19.8241327615281,19.8241327615281,8026.58062847513,0.0,1.0
2004-07-08,37.11,39.3,37.11,38.61,9200,19.2332958635374,20.3683246412563,19.2332958635374,20.0107128345777,17751.0917745123,0.0,1.0
2004-07-09,37.49,37.79,36.68,37.76,4640,19.430241496201,19.585724890409,19.0104363318392,19.5701765509882,8952.7245471453,0.0,1.0
2004-07-12,37.51,38.01,37.4499,37.78,4240,19.4406070558148,19.6997460461616,19.4094585491752,19.5805421106021,8180.9379482535,0.0,1.0
2004-07-13,37.57,37.78,37.2,37.2,2240,19.4717037346565,19.5805421106021,19.2799408817998,19.2799408817998,4322.00495379428,0.0,1.0
2004-07-14,37.48,38.05,37.48,37.51,3200,19.425058716394,19.7204771653894,19.425058716394,19.4406070558148,6174.29279113471,0.0,1.0
2004-07-15,36.98,37.48,36.98,37.48,2640,19.1659197260473,19.425058716394,19.1659197260473,19.425058716394,5093.79155268612,0.0,1.0
2004-07-16,35.55,36.91,35.4799,36.91,10880,18.4247822136555,19.1296402673987,18.3884509272089,19.1296402673987,20992.595489858,0.0,1.0
2004-07-19,35.5,36.17,35.03,36.17,7040,18.3988683146208,18.7461145616855,18.1552776636949,18.7461145616855,13583.4441404964,0.0,1.0
2004-07-20,35.5,35.6,35.13,35.6,8480,18.3988683146208,18.4506961126902,18.2071054617642,18.4506961126902,16361.875896507,0.0,1.0
2004-07-21,34.49,35.99,34.49,35.99,12560,17.8754075541203,18.6528245251607,17.8754075541203,18.6528245251607,24234.0992052038,0.0,1.0
2004-07-22,35.24,35.31,33.33,34.555,12240,18.2641160396405,18.300395498289,17.2742050965158,17.9090956228654,23616.6699260902,0.0,1.0
2004-07-23,37.01,37.49,34.72,35.41,26560,19.1814680654681,19.430241496201,17.9946114896799,18.3522232963584,51246.6301664179,0.0,1.0
2004-07-26,37.96,37.99,37.22,37.32,9680,19.6738321471269,19.6893804865477,19.2903064414137,19.3421342394831,18677.2356931825,0.0,1.0
2004-07-27,39.13,39.33,37.9,37.9,11600,20.2802173845384,20.3838729806771,19.6427354682853,19.6427354682853,22381.8113678633,0.0,1.0
2004-07-28,38.95,39.32,37.73,38.77,3760,20.1869273480136,20.3786902008702,19.5546282115674,20.0936373114887,7254.79402958325,0.0,1.0
2004-07-29,39.01,39.49,38.66,39.275,27440,20.2180240268552,20.4667974575881,20.0366267336124,20.3553676917389,52944.56068398,0.0,1.0
2004-07-30,38.61,39.3,38.5199,38.5199,6480,20.0107128345777,20.3683246412563,19.9640159885173,19.9640159885173,12502.9429020478,0.0,1.0
2004-08-02,38.45,39.0,37.97,39.0,2240,19.9277883576668,20.2128412470482,19.6790149269339,20.2128412470482,4322.00495379429,0.0,1.0
2004-08-03,38.33,38.74,38.22,38.3,5840,19.8655949999835,20.0780889720679,19.8085844221073,19.8500466605627,11268.0843438209,0.0,1.0
2004-08-04,37.72,38.375,37.46,38.08,15600,19.5494454317605,19.8889175091148,19.4146931567802,19.7360255048102,30099.6773567816,0.0,1.0
2004-08-05,37.79,38.41,37.1,37.23,10560,19.585724890409,19.907057238439,19.2281130837305,19.2954892212207,20375.1662107446,0.0,1.0
2004-08-06,37.68,38.55,37.6299,37.91,12240,19.5287143125327,19.9796161557361,19.5027485857,19.6479182480923,23616.6699260903,0.0,1.0
2004-08-09,36.85,37.84,36.85,37.7,4480,19.0985435885571,19.6116387894437,19.0985435885571,19.5390798721466,8644.00990758858,0.0,1.0
2004-08-10,38.5,38.5,36.85,37.49,8480,19.9537022567015,19.9537022567015,19.0985435885571,19.430241496201,16361.8758965069,0.0,1.0
2004-08-11,36.74,38.25,36.63,38.25,11040,19.0415330106808,19.8241327615281,18.9845224328045,19.8241327615281,21301.3101294147,0.0,1.0
2004-08-12,36.88,37.85,36.62,36.62,21440,19.1140919279779,19.6168215692507,18.9793396529976,18.9793396529976,41367.7617006025,0.0,1.0
2004-08-13,36.94,37.67,36.64,36.74,11360,19.1451886068195,19.5235315327258,18.9897052126115,19.0415330106808,21918.7394085282,0.0,1.0
2004-08-16,38.35,38.44,37.05,37.15,7840,19.8759605595974,19.9226055778598,19.2021991846958,19.2540269827652,15127.01733828,0.0,1.0
2004-08-17,37.13,38.38,37.13,38.38,10880,19.2436614231513,19.8915088990182,19.2436614231513,19.8915088990182,20992.595489858,0.0,1.0
2004-08-18,38.35,38.35,36.86,36.86,11600,19.8759605595974,19.8759605595974,19.103726368364,19.103726368364,22381.8113678633,0.0,1.0
2004-08-19,37.47,38.24,37.45,37.45,9360,19.4198759365871,19.8189499817211,19.4095103769732,19.4095103769732,18059.806414069,0.0,1.0
2004-08-20,38.34,38.35,37.73,37.94,7440,19.8707777797905,19.8759605595974,19.5546282115674,19.6634665875131,14355.2307393882,0.0,1.0
2004-08-23,37.63,38.33,37.63,38.24,9200,19.5028004134981,19.8655949999835,19.5028004134981,19.8189499817211,17751.0917745122,0.0,1.0
2004-08-24,38.22,38.28,37.71,37.94,9440,19.8085844221073,19.8396811009489,19.5442626519536,19.6634665875131,18214.1637338473,0.0,1.0
2004-08-25,38.91,38.91,37.88,38.29,14640,20.1661962287858,20.1661962287858,19.6323699086715,19.8448638807558,28247.3895194413,0.0,1.0
2004-08-26,38.93,38.97,38.51,38.84,6160,20.1765617883997,20.1972929076274,19.9588850365084,20.1299167701373,11885.5136229343,0.0,1.0
2004-08-27,40.0,40.2,38.64,38.64,25280,20.7311192277418,20.8347748238805,20.0262611739985,20.0262611739985,48776.9130499641,0.0,1.0
2004-08-30,38.95,40.35,38.95,39.75,21760,20.1869273480136,20.9125165209845,20.1869273480136,20.6015497325684,41985.1909797159,0.0,1.0
2004-08-31,38.86,39.99,38.86,38.94,7360,20.1402823297511,20.7259364479348,20.1402823297511,20.1817445682066,14200.8734196098,0.0,1.0
2004-09-01,39.42,41.0,39.0,39.0,21440,20.5238080354644,21.3464264194327,20.3051373258019,20.3051373258019,41179.7264201451,0.18,1.0
2004-09-02,40.02,40.02,39.08,39.88,5680,20.8361947635536,20.8361947635536,20.3467888895471,20.7633045269995,10909.5543874265,0.0,1.0
2004-09-03,39.4,40.1,39.04,39.52,8160,20.513395144528,20.8778463272988,20.3259631076745,20.5758724901459,15672.8809509508,0.0,1.0
2004-09-07,38.88,39.25,38.28,38.97,21840,20.242659980184,20.4352984625057,19.9302732520948,20.2895179893974,41948.004898133,0.0,1.0
2004-09-08,38.61,39.5,38.61,38.97,12000,20.1020859525438,20.5654595992096,20.1020859525438,20.2895179893974,23048.3543396336,0.0,1.0
2004-09-09,39.55,40.2,38.72,38.83,17600,20.5914918265504,20.9299107819804,20.1593568526935,20.2166277528432,33804.2530314624,0.0,1.0
2004-09-10,40.0,40.0,38.87,38.97,10240,20.8257818726173,20.8257818726173,20.2374535347159,20.2895179893974,19667.9290364873,0.0,1.0
2004-09-13,39.9,40.07,39.7,39.7,5840,20.7737174179358,20.8622269908944,20.6695885085727,20.6695885085727,11216.8657786216,0.0,1.0
2004-09-14,40.07,40.07,39.25,39.38,7280,20.8622269908944,20.8622269908944,20.4352984625057,20.5029822535917,13982.6682993777,0.0,1.0
2004-09-15,39.9,40.0,39.11,39.11,8000,20.7737174179358,20.8257818726173,20.3624082259516,20.3624082259516,15365.5695597556,0.0,1.0
2004-09-16,40.0,40.0,39.33,39.87,7040,20.8257818726173,20.8257818726173,20.476950026251,20.7580980815313,13521.701212585,0.0,1.0
2004-09-17,40.05,41.2,39.5,40.0,22640,20.8518140999581,21.4505553287958,20.5654595992096,20.8257818726173,43484.5618541085,0.0,1.0
2004-09-20,39.18,40.05,39.15,40.05,5680,20.3988533442286,20.8518140999581,20.3832340078242,20.8518140999581,10909.5543874266,0.0,1.0
2004-09-21,40.05,40.19,39.24,40.0,12000,20.8518140999581,20.9247043365122,20.4300920170376,20.8257818726173,23048.3543396335,0.0,1.0
2004-09-22,38.3,40.05,38.26,40.05,9680,19.9406861430311,20.8518140999581,19.9198603611584,20.8518140999581,18592.3391673043,0.0,1.0
2004-09-23,38.51,38.97,38.12,38.58,5600,20.0500214978623,20.2895179893974,19.8469701246043,20.0864666161394,10755.898691829,0.0,1.0
2004-09-24,38.36,38.88,38.36,38.86,6080,19.97192481584,20.242659980184,19.97192481584,20.2322470892477,11677.8328654143,0.0,1.0
2004-09-27,38.0,38.66,38.0,38.5,6480,19.7844927789864,20.1281181798846,19.7844927789864,20.0448150523942,12446.1113434021,0.0,1.0
2004-09-28,38.79,38.79,38.09,38.29,7360,20.1958019709706,20.1958019709706,19.8313507881998,19.9354796975629,14136.3239949752,0.0,1.0
2004-09-29,38.82,38.82,38.1,38.1,7440,20.2114213073751,20.2114213073751,19.836557233668,19.836557233668,14289.9796905728,0.0,1.0
2004-09-30,38.71,38.82,38.56,38.82,3440,20.1541504072254,20.2114213073751,20.0760537252031,20.2114213073751,6607.19491069494,0.0,1.0
2004-10-01,38.16,38.82,38.16,38.45,10640,19.8677959064769,20.2114213073751,19.8677959064769,20.0187828250534,20436.2075144751,0.0,1.0
2004-10-04,38.78,38.82,38.63,38.715,5760,20.1905955255025,20.2114213073751,20.1124988434802,20.1567536299595,11063.2100830241,0.0,1.0
2004-10-05,38.82,39.12,38.37,38.74,12800,20.2114213073751,20.3676146714197,19.9771312613081,20.1697697436299,24584.9112956091,0.0,1.0
2004-10-06,39.27,39.27,38.52,38.82,4400,20.445711353442,20.445711353442,20.0552279433305,20.2114213073751,8451.06325786564,0.0,1.0
2004-10-07,38.33,39.51,38.33,39.51,3760,19.9563054794355,20.5706660446777,19.9563054794355,20.5706660446777,7221.81769308518,0.0,1.0
2004-10-08,38.0,38.75,38.0,38.67,3600,19.7844927789864,20.174976189098,19.7844927789864,20.1333246253528,6914.50630189007,0.0,1.0
2004-10-11,38.17,38.25,37.9,38.0,6960,19.8730023519451,19.9146539156903,19.7324283243049,19.7844927789864,13368.0455169874,0.0,1.0
2004-10-12,38.85,38.85,37.71,38.18,8960,20.2270406437796,20.2270406437796,19.63350586041,19.8782087974132,17209.4379069263,0.0,1.0
2004-10-13,38.0,39.02,38.0,38.92,14800,19.7844927789864,20.3155502167382,19.7844927789864,20.2634857620566,28426.3036855481,0.0,1.0
2004-10-14,37.9,38.5,37.734,38.145,11280,19.7324283243049,20.0448150523942,19.6460013295335,19.8599862382747,21665.4530792555,0.0,1.0
2004-10-15,39.12,39.44,38.11,38.11,11760,20.3676146714197,20.5342209264007,19.8417636791361,19.8417636791361,22587.3872528409,0.0,1.0
2004-10-18,39.72,39.72,38.92,39.45,5600,20.680001399509,20.680001399509,20.2634857620566,20.5394273718688,10755.898691829,0.0,1.0
2004-10-19,39.32,39.65,39.05,39.5,16000,20.4717435807828,20.6435562812319,20.3311695531426,20.5654595992096,30731.1391195114,0.0,1.0
2004-10-20,39.51,39.54,38.87,39.27,5200,20.5706660446777,20.5862853810822,20.2374535347159,20.445711353442,9987.62021384121,0.0,1.0
2004-10-21,39.94,39.95,39.04,39.22,13760,20.7945431998084,20.7997496452765,20.3259631076745,20.4196791261013,26428.7796427797,0.0,1.0
2004-10-22,38.0,40.0,37.91,39.76,8000,19.7844927789864,20.8257818726173,19.737634769773,20.7008271813816,15365.5695597557,0.0,1.0
2004-10-25,38.78,38.85,37.75,38.35,7200,20.1905955255025,20.2270406437796,19.6543316422826,19.9667183703718,13829.0126037801,0.0,1.0
2004-10-26,39.99,40.0,38.41,38.76,9040,20.8205754271491,20.8257818726173,19.9979570431808,20.1801826345662,17363.093602524,0.0,1.0
2004-10-27,39.95,40.64,39.14,39.46,20480,20.7997496452765,21.1589943825792,20.378027562356,20.544633817337,39335.8580729746,0.0,1.0
2004-10-28,39.9,40.28,39.46,40.27,12240,20.7737174179358,20.9715623457256,20.544633817337,20.9663559002575,23509.3214264261,0.0,1.0
2004-10-29,39.11,40.11,39.09,40.1,11440,20.3624082259516,20.883052772767,20.3519953350153,20.8778463272988,21972.7644704506,0.0,1.0
2004-11-01,39.11,39.23,38.54,39.13,5040,20.3624082259516,20.4248855715694,20.0656408342668,20.3728211168879,9680.30882264606,0.0,1.0
2004-11-02,39.73,39.98,39.34,39.34,6640,20.6852078449771,20.815368981681,20.4821564717191,20.4821564717191,12753.4227345972,0.0,1.0
2004-11-03,40.75,40.75,39.57,39.8,7040,21.2162652827289,21.2162652827289,20.6019047174867,20.7216529632542,13521.701212585,0.0,1.0
2004-11-04,40.47,40.98,40.06,40.85,8240,21.0704848096206,21.3360135284964,20.8570205454262,21.2683297374104,15826.5366465483,0.0,1.0
2004-11-05,40.52,40.99,40.24,40.575,8160,21.0965170369613,21.3412199739646,20.950736563853,21.1251524870362,15672.8809509508,0.0,1.0
2004-11-08,39.81,40.25,39.81,40.25,1680,20.7268594087224,20.9559430093212,20.7268594087224,20.9559430093212,3226.76960754869,0.0,1.0
2004-11-09,39.0,40.17,39.0,40.13,5360,20.3051373258019,20.9142914455759,20.3051373258019,20.8934656637033,10294.9316050363,0.0,1.0
2004-11-10,40.75,40.95,39.02,39.02,10240,21.2162652827289,21.320394192092,20.3155502167382,20.3155502167382,19667.9290364872,0.0,1.0
2004-11-11,40.99,40.99,40.23,40.58,7760,21.3412199739646,21.3412199739646,20.9455301183848,21.1277557097703,14904.602472963,0.0,1.0
2004-11-12,41.5,41.5,40.7,40.9,4080,21.6067486928405,21.6067486928405,21.1902330553881,21.2943619647512,7836.44047547538,0.0,1.0
2004-11-15,41.94,41.94,41.0,41.57,6000,21.8358322934392,21.8358322934392,21.3464264194327,21.6431938111175,11524.1771698168,0.0,1.0
2004-11-16,40.82,41.94,40.41,41.94,3840,21.252710401006,21.8358322934392,21.0392461368116,21.8358322934392,7375.47338868271,0.0,1.0
2004-11-17,41.05,41.88,40.91,41.4,4000,21.3724586467735,21.8045936206303,21.2995684102193,21.5546842381589,7682.78477987784,0.0,1.0
2004-11-18,40.58,41.95,40.46,41.95,4400,21.1277557097703,21.8410387389074,21.0652783641524,21.8410387389074,8451.0632578656,0.0,1.0
2004-11-19,40.57,41.63,40.25,40.25,5280,21.1225492643021,21.6744324839265,20.9559430093212,20.9559430093212,10141.2759094387,0.0,1.0
2004-11-22,41.05,41.11,40.25,40.35,11680,21.3724586467735,21.4036973195824,20.9559430093212,21.0080074640027,22433.7315572433,0.0,1.0
2004-11-23,40.97,41.5,40.36,41.18,8400,21.3308070830283,21.6067486928405,21.0132139094709,21.4401424378595,16133.8480377434,0.0,1.0
2004-11-24,42.25,42.25,40.91,41.19,5040,21.997232102952,21.997232102952,21.2995684102193,21.4453488833277,9680.30882264609,0.0,1.0
2004-11-26,43.1,43.1,41.8,42.48,2480,22.4397799677451,22.4397799677451,21.7629420568851,22.1169803487196,4763.32656352427,0.0,1.0
2004-11-29,43.99,44.06,42.89,42.92,8240,22.9031536144109,22.939598732688,22.3304446129139,22.3460639493184,15826.5366465483,0.0,1.0
2004-11-30,44.0,44.72,43.94,44.07,14880,22.908360059879,23.2832241335861,22.8771213870701,22.9448051781561,28579.9593811456,0.0,1.0
2004-12-01,44.6,45.1,43.85,43.85,13440,23.2207467879683,23.481069061376,22.8302633778567,22.8302633778567,25814.1568603895,0.0,1.0
2004-12-02,45.41,45.95,44.33,44.33,13040,23.7413913347837,24.0237157417598,23.1767425208316,23.1767425208316,24941.5205558084,0.19,1.0
2004-12-03,45.0,45.98,44.9,44.9,12800,23.5270339146723,24.0394004310362,23.4747516170841,23.4747516170841,24482.4741652107,0.0,1.0
2004-12-06,44.1,44.55,43.995,44.461,16160,23.0564932363788,23.2917635755255,23.0015968239112,23.2452323306721,30909.1236335786,0.0,1.0
2004-12-07,43.19,44.08,43.11,43.42,10560,22.5807243283266,23.0460367768612,22.538898490256,22.7009736127793,20198.0411862988,0.0,1.0
2004-12-08,42.89,43.35,42.88,43.0,13280,22.4238774355621,22.6643760044676,22.4186492058033,22.4813879629091,25400.5669464061,0.0,1.0
2004-12-09,42.53,42.89,42.48,42.89,39360,22.2356611642447,22.4238774355621,22.2095200154506,22.4238774355621,75283.6080580229,0.0,1.0
2004-12-10,42.34,42.75,42.02,42.75,44960,22.1363247988272,22.3506822189387,21.9690214465451,22.3506822189387,85994.6905053026,0.0,1.0
2004-12-13,42.06,42.574,41.55,42.574,12560,21.9899343655803,22.2586653751835,21.7232946478807,22.2586653751835,24023.4277746131,0.0,1.0
2004-12-14,42.43,42.43,41.56,41.56,10480,22.1833788666565,22.1833788666565,21.7285228776395,21.7285228776395,20045.0257227663,0.0,1.0
2004-12-15,42.64,42.67,42.091,42.091,6400,22.2931716915917,22.3088563808681,22.0061418778327,22.0061418778327,12241.2370826053,0.0,1.0
2004-12-16,41.2,41.93,41.09,41.63,12880,21.5403066063222,21.9219673787157,21.4827960789752,21.7651204859513,24635.4896287432,0.0,1.0
2004-12-17,40.74,41.82,40.64,41.01,12480,21.2998080374166,21.8644568513688,21.2475257398285,21.4409702409047,23870.4123110805,0.0,1.0
2004-12-20,40.64,42.11,40.64,41.95,28240,21.2475257398285,22.0160755143744,21.2475257398285,21.9324238382334,54014.458626996,0.0,1.0
2004-12-21,41.44,41.52,40.88,41.49,26960,21.6657841205337,21.7076099586043,21.3730032540401,21.6919252693278,51566.2112104752,0.0,1.0
2004-12-22,41.01,42.31,41.01,41.89,16400,21.4409702409047,22.1206401095507,21.4409702409047,21.9010544596805,31368.1700241762,0.0,1.0
2004-12-23,42.92,42.92,41.55,42.45,46000,22.4395621248385,22.4395621248385,21.7232946478807,22.1938353261742,87983.8915312261,0.0,1.0
2004-12-27,42.15,42.66,41.97,42.0,6560,22.0369884334097,22.3036281511093,21.942880297751,21.9585649870274,12547.2680096705,0.0,1.0
2004-12-28,42.88,42.88,41.7,41.7,13600,22.4186492058033,22.4186492058033,21.801718094263,21.801718094263,26012.6288005363,0.0,1.0
2004-12-29,43.9,44.0,42.35,42.51,27200,22.9519286412025,23.0042109387907,22.141553028586,22.2252047047271,52025.2576010728,0.0,1.0
2004-12-30,43.65,44.0,43.41,44.0,13280,22.8212228972321,23.0042109387907,22.6957453830205,23.0042109387907,25400.5669464061,0.0,1.0
2004-12-31,41.8,43.41,41.8,43.35,5360,21.8540003918511,22.6957453830205,21.8540003918511,22.6643760044676,10252.036056682,0.0,1.0
2005-01-03,41.0,41.55,40.61,41.51,23280,21.4357420111458,21.7232946478807,21.231841050552,21.7023817288455,44527.4998879771,0.0,1.0
2005-01-04,40.3,41.0,40.16,41.0,18480,21.0697659280287,21.4357420111458,20.9965707114053,21.4357420111458,35346.572076023,0.0,1.0
2005-01-05,40.62,40.73,39.81,40.15,42080,21.2370692803108,21.2945798076578,20.8135826698467,20.9913424816465,80486.1338181303,0.0,1.0
2005-01-06,40.78,41.45,40.16,40.75,34800,21.3207209564519,21.6710123502926,20.9965707114053,21.3050362671754,66561.7266366666,0.0,1.0
2005-01-07,39.54,41.27,39.54,41.27,14000,20.6724204663587,21.5769042146339,20.6724204663587,21.5769042146339,26777.7061181992,0.0,1.0
2005-01-10,39.19,39.95,39.19,39.51,8640,20.4894324248001,20.8867778864702,20.4894324248001,20.6567357770822,16525.6700615173,0.0,1.0
2005-01-11,39.97,40.55,39.0,39.1,28000,20.8972343459878,21.2004716719991,20.3900960593826,20.4423783569708,53555.4122363984,0.0,1.0
2005-01-12,39.7,40.38,39.46,39.48,11600,20.7560721424998,21.1115917660992,20.6305946282882,20.6410510878058,22187.2422122222,0.0,1.0
2005-01-13,38.53,40.3,38.53,39.38,19600,20.1443692607183,21.0697659280287,20.1443692607183,20.5887687902176,37488.7885654789,0.0,1.0
2005-01-14,38.69,39.3,38.53,39.3,7760,20.2280209368593,20.5469429521471,20.1443692607183,20.5469429521471,14842.499962659,0.0,1.0
2005-01-18,38.46,39.36,38.43,38.55,11680,20.1077716524066,20.5783123307,20.0920869631301,20.1548257202359,22340.2576757547,0.0,1.0
2005-01-19,37.63,38.95,37.63,38.95,14480,19.6738285824248,20.3639549105886,19.6738285824248,20.3639549105886,27695.7988993947,0.0,1.0
2005-01-20,37.42,38.382,37.42,37.71,11600,19.5640357574897,20.0669914602878,19.5640357574897,19.7156544204954,22187.2422122222,0.0,1.0
2005-01-21,37.55,38.4,37.12,37.98,13360,19.6320027443543,20.0764022738537,19.4071888647252,19.8568166239834,25553.5824099387,0.0,1.0
2005-01-24,36.92,37.51,36.73,37.0,8880,19.3026242695489,19.611089825319,19.2032879041314,19.3444501076194,16984.7164521149,0.0,1.0
2005-01-25,38.05,38.37,36.63,37.36,28240,19.8934142322951,20.0607175845772,19.1510056065432,19.5326663789368,54014.4586269961,0.0,1.0
2005-01-26,39.17,39.25,37.971,38.35,10400,20.4789759652825,20.520801803353,19.8521112172005,20.0502611250596,19892.0102592337,0.0,1.0
2005-01-27,39.56,40.49,39.19,39.19,5440,20.6828769258763,21.1691022934462,20.4894324248001,20.4894324248001,10405.0515202146,0.0,1.0
2005-01-28,38.73,39.04,37.88,38.25,20800,20.2489338558946,20.4110089784179,19.8045343263952,19.9979788274714,39784.0205184674,0.0,1.0
2005-01-31,39.03,39.16,38.09,38.48,18880,20.4057807486591,20.4737477355237,19.9143271513304,20.1182281119242,36111.6493936858,0.0,1.0
2005-02-01,39.27,39.72,38.88,38.93,11760,20.5312582628707,20.7665286020174,20.3273573022768,20.3534984510709,22493.2731392873,0.0,1.0
2005-02-02,40.21,40.21,38.59,39.23,20080,21.0227118601994,21.0227118601994,20.1757386392712,20.5103453438354,38406.8813466743,0.0,1.0
2005-02-03,39.95,40.22,39.25,40.04,14400,20.8867778864702,21.0279400899582,20.520801803353,20.9338319542995,27542.783435862,0.0,1.0
2005-02-04,40.65,40.77,39.09,40.19,7440,21.2527539695873,21.3154927266931,20.437150127212,21.0122554006817,14230.4381085287,0.0,1.0
2005-02-07,40.15,40.72,39.84,40.72,11680,20.9913424816465,21.289351577899,20.8292673591232,21.289351577899,22340.2576757548,0.0,1.0
2005-02-08,41.51,41.53,40.01,40.16,26080,21.7023817288455,21.7128381883631,20.9181472650231,20.9965707114053,49883.0411116167,0.0,1.0
2005-02-09,40.26,41.61,40.23,41.61,16560,21.0488530089935,21.7546640264336,21.033168319717,21.7546640264336,31674.2009512413,0.0,1.0
2005-02-10,39.88,40.33,39.13,40.13,10960,20.8501802781584,21.0854506173052,20.4580630462472,20.9808860221288,20963.1185039617,0.0,1.0
2005-02-11,41.25,41.25,39.33,39.48,18560,21.5664477551162,21.5664477551162,20.5626276414236,20.6410510878058,35499.5875395556,0.0,1.0
2005-02-14,41.26,41.47,40.58,41.46,7760,21.5716759848751,21.6814688098102,21.2161563612756,21.6762405800514,14842.499962659,0.0,1.0
2005-02-15,40.72,41.73,40.04,40.99,20960,21.289351577899,21.8174027835394,20.9338319542995,21.430513781387,40090.0514455325,0.0,1.0
2005-02-16,40.55,40.81,40.16,40.19,7280,21.2004716719991,21.3364056457283,20.9965707114053,21.0122554006817,13924.4071814636,0.0,1.0
2005-02-17,39.16,40.7,39.16,40.5,20880,20.4737477355237,21.2788951183814,20.4737477355237,21.174330523205,39937.035982,0.0,1.0
2005-02-18,38.93,39.77,38.66,39.77,19200,20.3534984510709,20.7926697508115,20.2123362475829,20.7926697508115,36723.7112478161,0.0,1.0
2005-02-22,38.82,39.26,38.2,38.93,24560,20.2959879237239,20.5260300331118,19.9718376786773,20.3534984510709,46975.7473044982,0.0,1.0
2005-02-23,38.45,38.95,37.97,38.95,28240,20.1025434226477,20.3639549105886,19.8515883942246,20.3639549105886,54014.4586269963,0.0,1.0
2005-02-24,39.17,39.22,37.89,38.65,14480,20.4789759652825,20.5051171140766,19.809762556154,20.2071080178241,27695.7988993946,0.0,1.0
2005-02-25,41.52,41.68,38.99,39.24,33280,21.7076099586043,21.7912616347453,20.3848678296238,20.5155735735942,63654.4328295478,0.0,1.0
2005-02-28,41.25,41.42,40.35,40.4,15760,21.5664477551162,21.6553276610161,21.0959070768228,21.1220482256169,30144.0463159157,0.0,1.0
2005-03-01,41.26,41.61,40.98,40.98,11760,21.5716759848751,21.7546640264336,21.4252855516282,21.4252855516282,22493.2731392873,0.0,1.0
2005-03-02,40.57,41.45,40.4,40.45,3440,21.2109281315168,21.6710123502926,21.1220482256169,21.148189374411,6579.66493190036,0.0,1.0
2005-03-03,41.4,41.63,41.25,41.25,11440,21.744207566916,21.8650087200655,21.6654242061663,21.6654242061663,21781.2490311494,0.19,1.0
2005-03-04,41.21,42.0,40.53,40.99,11760,21.6444153099664,22.0593410099148,21.2872640745678,21.5288663808668,22390.5147383144,0.0,1.0
2005-03-07,41.35,41.7,41.02,41.42,9360,21.7179464466661,21.9017742884154,21.5446230530168,21.7547120150159,17821.0219345768,0.0,1.0
2005-03-08,41.25,41.649,41.03,41.221,12160,21.6654242061663,21.8749879457605,21.5498752770667,21.6501927564213,23152.0968722707,0.0,1.0
2005-03-09,40.86,41.65,40.76,41.25,12160,21.4605874682171,21.8755131681655,21.4080652277173,21.6654242061663,23152.0968722707,0.0,1.0
2005-03-10,40.91,41.61,40.22,40.66,16560,21.486848588467,21.8545042719656,21.1244451290184,21.3555429872175,31529.5003457896,0.0,1.0
2005-03-11,41.17,41.49,40.761,41.1,12640,21.6234064137665,21.7914775833658,21.4085904501223,21.5866408454166,24065.9954330182,0.0,1.0
2005-03-14,40.86,41.24,40.78,41.09,8640,21.4605874682171,21.6601719821163,21.4185696758172,21.5813886213666,16450.1740934555,0.0,1.0
2005-03-15,41.03,41.65,40.52,40.52,35200,21.5498752770667,21.8755131681655,21.2820118505178,21.2820118505178,67019.2277881521,0.0,1.0
2005-03-16,41.45,41.7,41.03,41.03,11360,21.7704686871659,21.9017742884154,21.5498752770667,21.5498752770667,21628.9326043581,0.0,1.0
2005-03-17,41.29,41.52,41.05,41.3,12640,21.6864331023662,21.8072342555157,21.5603797251667,21.6916853264162,24065.9954330182,0.0,1.0
2005-03-18,40.66,41.5,40.5,41.5,64960,21.3555429872175,21.7967298074158,21.2715074024178,21.7967298074158,123680.938554499,0.0,1.0
2005-03-21,41.5,41.57,41.05,41.26,12000,21.7967298074158,21.8334953757656,21.5603797251667,21.6706764302163,22847.4640186882,0.0,1.0
2005-03-22,41.35,41.71,41.14,41.4,12800,21.7179464466661,21.9070265124654,21.6076497416165,21.744207566916,24370.6282866007,0.0,1.0
2005-03-23,41.0983,41.27,40.51,41.0,10800,21.5857479673281,21.6759286542663,21.2767596264678,21.5341186049168,20562.7176168194,0.0,1.0
2005-03-24,40.4,41.33,40.4,41.33,7200,21.218985161918,21.7074419985661,21.218985161918,21.7074419985661,13708.4784112129,0.0,1.0
2005-03-28,40.8,40.9,40.5,40.9,6240,21.4290741239172,21.481596364417,21.2715074024178,21.481596364417,11880.6812897178,0.0,1.0
2005-03-29,40.02,41.15,40.02,40.81,7600,21.0194006480188,21.6129019656665,21.0194006480188,21.4343263479672,14470.0605451692,0.0,1.0
2005-03-30,41.47,41.47,40.04,40.42,6480,21.7809731352658,21.7809731352658,21.0299050961187,21.229489610018,12337.6305700916,0.0,1.0
2005-03-31,40.51,41.45,40.11,41.0,15760,21.2767596264678,21.7704686871659,21.0666706644686,21.5341186049168,30006.3360778771,0.0,1.0
2005-04-01,38.97,41.15,38.89,40.73,7040,20.4679171227709,21.6129019656665,20.4258993303711,21.3923085555673,13403.8455576304,0.0,1.0
2005-04-04,39.88,40.06,39.17,39.17,4160,20.9458695113191,21.0404095442187,20.5729616037705,20.5729616037705,7920.45419314522,0.0,1.0
2005-04-05,40.69,40.75,40.301,40.38,1840,21.3712996593674,21.4028130036673,21.1669881438232,21.2084807138181,3503.27781619886,0.0,1.0
2005-04-06,40.99,41.15,40.57,40.95,5680,21.5288663808668,21.6129019656665,21.3082729707677,21.5078574846669,10814.4663021791,0.0,1.0
2005-04-07,40.92,41.0,40.35,40.96,2480,21.492100812517,21.5341186049168,21.1927240416681,21.5131097087169,4721.80923052888,0.0,1.0
2005-04-08,39.2,40.35,39.2,40.25,7360,20.5887182759205,21.1927240416681,20.5887182759205,21.1402018011683,14013.1112647954,0.0,1.0
2005-04-11,40.14,40.55,38.85,39.08,25680,21.0824273366185,21.2977685226677,20.4048904341712,20.5256915873207,48893.5729999928,0.0,1.0
2005-04-12,40.03,40.42,38.65,39.85,17200,21.0246528720688,21.229489610018,20.2998459531716,20.9301128391691,32748.0317601197,0.0,1.0
2005-04-13,39.07,40.18,38.81,39.6,1760,20.5204393632707,21.1034362328185,20.3838815379712,20.7988072379196,3350.9613894076,0.0,1.0
2005-04-14,38.0,39.2,38.0,38.99,9040,19.9584513899229,20.5887182759205,19.9584513899229,20.4784215708709,17211.7562274117,0.0,1.0
2005-04-15,37.0,38.71,36.9799,38.3,11680,19.4332289849249,20.3313592974714,19.4226720145845,20.1160181114223,22238.1983115232,0.0,1.0
2005-04-18,37.85,38.24,37.25,37.25,12160,19.8796680291732,20.0845047671224,19.5645345861744,19.5645345861744,23152.0968722707,0.0,1.0
2005-04-19,39.1,39.1,37.84,37.84,10560,20.5361960354207,20.5361960354207,19.8744158051232,19.8744158051232,20105.7683364455,0.0,1.0
2005-04-20,37.37,38.69,37.37,38.69,11840,19.6275612747742,20.3208548493715,19.6275612747742,20.3208548493715,22542.8311651056,0.0,1.0
2005-04-21,38.1,38.45,37.25,37.77,29440,20.0109736304227,20.194801472172,19.5645345861744,19.8376502367734,56052.4450591816,0.0,1.0
2005-04-22,35.54,37.74,35.0,37.63,29040,18.6664042736279,19.8218935646234,18.382784174929,19.7641191000736,55290.8629252253,0.0,1.0
2005-04-25,36.0,37.53,35.61,35.89,16160,18.9080065799269,19.7115968595738,18.7031698419777,18.8502321153772,30767.9182118335,0.0,1.0
2005-04-26,35.21,36.85,35.05,36.15,13840,18.4930808799785,19.3544456241752,18.4090452951789,18.9867899406766,26350.7418348871,0.0,1.0
2005-04-27,36.77,36.92,35.02,35.32,19600,19.3124278317754,19.3912111925251,18.3932886230289,18.5508553445283,37317.5245638573,0.0,1.0
2005-04-28,36.5,37.44,36.5,36.95,29840,19.1706177824259,19.664326843124,19.1706177824259,19.406967864675,56814.027193138,0.0,1.0
2005-04-29,37.67,37.74,36.7,36.96,30480,19.7851279962736,19.8218935646234,19.2756622634255,19.412220088725,58032.5586074678,0.0,1.0
2005-05-02,38.88,38.88,37.68,37.88,27760,20.4206471063211,20.4206471063211,19.7903802203235,19.8954247013231,52853.8000965653,0.0,1.0
2005-05-03,37.45,39.0,37.39,38.88,12400,19.669579067174,20.4836737949209,19.6380657228741,20.4206471063211,23609.0461526444,0.0,1.0
2005-05-04,37.44,37.719,37.1,37.31,6800,19.664326843124,19.8108638941185,19.4857512254247,19.5960479304743,12946.8962772566,0.0,1.0
2005-05-05,38.85,38.85,37.51,37.72,27840,20.4048904341712,20.4048904341712,19.7010924114739,19.8113891165235,53006.1165233564,0.0,1.0
2005-05-06,39.24,39.36,38.65,39.13,15200,20.6097271721204,20.6727538607201,20.2998459531716,20.5519527075706,28940.1210903383,0.0,1.0
2005-05-09,38.53,39.33,38.23,39.14,5840,20.2368192645718,20.6569971885702,20.0792525430724,20.5572049316206,11119.0991557616,0.0,1.0
2005-05-10,37.91,39.23,37.29,38.16,6880,19.9111813734731,20.6044749480704,19.5855434823743,20.0424869747226,13099.2127040479,0.0,1.0
2005-05-11,37.65,38.19,37.1,38.19,9840,19.7746235481736,20.0582436468725,19.4857512254247,20.0582436468725,18734.9204953243,0.0,1.0
2005-05-12,37.15,38.4,37.15,37.93,24080,19.5120123456746,20.1685403519221,19.5120123456746,19.921685821573,45847.2444641676,0.0,1.0
2005-05-13,36.28,37.85,36.04,37.85,24160,19.0550688533264,19.8796680291732,18.9290154761269,19.8796680291732,45999.5608909588,0.0,1.0
2005-05-16,37.9,37.98,36.51,36.7,6480,19.9059291494231,19.9479469418229,19.1758700064759,19.2756622634255,12337.6305700916,0.0,1.0
2005-05-17,37.66,38.03,37.13,38.03,17680,19.7798757722236,19.9742080620728,19.5015078975747,19.9742080620728,33661.9303208672,0.0,1.0
2005-05-18,39.49,39.68,38.03,38.03,18560,20.7410327733699,20.8408250303195,19.9742080620728,19.9742080620728,35337.411015571,0.0,1.0
2005-05-19,39.33,39.67,39.0801,39.27,12560,20.6569971885702,20.8355728062695,20.5257441095612,20.6254838442703,23913.6790062269,0.0,1.0
2005-05-20,38.93,39.15,38.4,38.978,12640,20.446908226571,20.5624571556706,20.1685403519221,20.4721189020109,24065.9954330182,0.0,1.0
2005-05-23,39.37,39.5,38.27,38.27,12640,20.6780060847701,20.7462849974198,20.1002614392723,20.1002614392723,24065.9954330182,0.0,1.0
2005-05-24,39.47,39.56,39.02,39.5,13040,20.7305283252699,20.7777983417197,20.4941782430208,20.7462849974198,24827.5775669745,0.0,1.0
2005-05-25,38.26,39.38,38.21,39.18,8400,20.0950092152224,20.6832583088201,20.0687480949725,20.5782138278205,15993.2248130817,0.0,1.0
2005-05-26,39.08,39.46,38.299,38.53,6960,20.5256915873207,20.7252761012199,20.1154928890173,20.2368192645718,13251.5291308391,0.0,1.0
2005-05-27,38.966,39.34,38.78,38.85,10400,20.4658162331509,20.6622494126202,20.3681248658213,20.4048904341712,19801.1354828631,0.0,1.0
2005-05-31,40.2,40.55,38.62,38.62,28640,21.1139406809184,21.2977685226677,20.2840892810216,20.2840892810216,54529.2807912692,0.0,1.0
2005-06-01,41.0,41.0,39.6,40.15,15280,21.5341186049168,21.5341186049168,20.7988072379196,21.0876795606685,29092.4375171296,0.0,1.0
2005-06-02,40.84,41.0,39.73,39.73,20400,21.5498752770667,21.6343018207575,20.9641661302121,20.9641661302121,38660.8270019372,0.19,1.0
2005-06-03,41.23,41.99,40.11,41.0,63280,21.755664977313,22.1566910598441,21.1646791714776,21.6343018207575,119924.369249146,0.0,1.0
2005-06-06,40.39,41.02,40.17,41.02,8640,21.3124256229365,21.6448551387188,21.1963391253617,21.6448551387188,16373.9973184675,0.0,1.0
2005-06-07,40.405,41.03,40.28,40.49,13440,21.3203406114075,21.6501317976995,21.2543823741491,21.3651922127432,25470.6624953939,0.0,1.0
2005-06-08,40.04,41.0,39.68,40.01,38080,21.1277425586129,21.6343018207575,20.9377828353087,21.1119125816709,72166.8770702828,0.0,1.0
2005-06-09,40.11,40.24,39.39,39.59,21200,21.1646791714776,21.2332757382264,20.7847597248692,20.8902929044827,40176.9378647583,0.0,1.0
2005-06-10,39.69,40.0,39.661,39.891,2800,20.9430594942894,21.1066359226902,20.9277571832454,21.0491203398009,5306.38801987373,0.0,1.0
2005-06-13,38.63,39.86,38.45,39.86,15760,20.3837336423381,21.0327626969608,20.288753780686,21.0327626969608,29867.383997575,0.0,1.0
2005-06-14,39.48,39.92,38.64,38.73,24560,20.8322496556953,21.0644226508449,20.3890103013188,20.4365002321448,46544.6034886066,0.0,1.0
2005-06-15,40.22,40.3,39.23,40.05,21680,21.222722420265,21.2649356921104,20.7003331811785,21.1330192175936,41086.6043824509,0.0,1.0
2005-06-16,41.5,41.52,39.68,39.95,30640,21.8981347697911,21.9086880877525,20.9377828353087,21.0802526277869,58067.0460460469,0.0,1.0
2005-06-17,40.57,41.68,40.18,41.58,46800,21.4074054845886,21.9931146314432,21.2016157843423,21.9403480416365,88692.4854750322,0.0,1.0
2005-06-20,40.66,40.69,39.67,40.69,12240,21.4548954154146,21.4707253923566,20.932506176328,21.4707253923566,23196.4962011623,0.0,1.0
2005-06-21,40.1,41.25,40.0,40.5,18000,21.159402512497,21.7662182952743,21.1066359226902,21.3704688717239,34112.4944134739,0.0,1.0
2005-06-22,41.36,41.36,40.05,40.6,27440,21.8242615440617,21.8242615440617,21.1330192175936,21.4232354615306,52002.6025947626,0.0,1.0
2005-06-23,41.25,41.7,41.04,41.44,31200,21.7662182952743,22.0036679494046,21.6554084566802,21.8664748159071,59128.3236500216,0.0,1.0
2005-06-24,40.66,41.0,40.03,41.0,61040,21.4548954154146,21.6343018207575,21.1224658996323,21.6343018207575,115679.258833247,0.0,1.0
2005-06-27,40.15,40.47,39.76,40.08,16240,21.1857858074003,21.3546388947819,20.9799961071541,21.1488491945356,30777.0505152677,0.0,1.0
2005-06-28,41.77,41.83,39.93,40.45,27360,22.0406045622693,22.0722645161533,21.0696993098255,21.3440855768205,51850.9915084804,0.0,1.0
2005-06-29,41.59,42.58,41.13,41.81,21280,21.9456247006172,22.4680139397038,21.7028983875062,22.061711198192,40328.5489510403,0.0,1.0
2005-06-30,40.4,42.83,40.21,41.84,30160,21.3177022819171,22.5999304142206,21.2174457612844,22.077541175134,57157.3795283543,0.0,1.0
2005-07-01,39.9,40.6,39.72,40.4,11040,21.0538693328835,21.4232354615306,20.9588894712314,21.3177022819171,20922.3299069307,0.0,1.0
2005-07-05,34.77,34.85,32.02,32.02,27520,22.9336790947481,22.9864456845548,21.1198275701419,21.1198275701419,41723.3709448358,0.0,1.25
2005-07-06,34.07,34.65,33.85,34.65,27300,22.4719714339393,22.854529210038,22.3268633119708,22.854529210038,41389.826555015,0.0,1.0
2005-07-07,34.05,34.07,32.97,33.15,16800,22.4587797864876,22.4719714339393,21.7464308240968,21.8651556511619,25470.6624953939,0.0,1.0
2005-07-08,34.25,34.4,33.62,34.39,14400,22.5906962610044,22.689633616892,22.1751593662764,22.6830377931662,21831.9964246233,0.0,1.0
2005-07-11,34.97,34.97,34.0,34.0,12500,23.0655955692649,23.0655955692649,22.4258006678584,22.4258006678584,18951.3857852633,0.0,1.0
2005-07-12,35.74,35.96,34.69,34.95,26200,23.5734739961547,23.7185821181232,22.8809125049414,23.0524039218133,39722.1046059119,0.0,1.0
2005-07-13,35.36,35.52,35.07,35.52,13300,23.3228326945727,23.4283658741862,23.1315538065233,23.4283658741862,20164.2744755202,0.0,1.0
2005-07-14,33.98,35.71,33.69,35.71,10200,22.4126090204067,23.5536865249771,22.2213301323573,23.5536865249771,15464.3308007749,0.0,1.0
2005-07-15,34.4,34.45,33.72,33.75,9300,22.689633616892,22.7226127355212,22.2411176035348,22.2609050747124,14099.8310242359,0.0,1.0
2005-07-18,33.51,34.54,33.51,34.02,10900,22.1026053052922,22.7819751490538,22.1026053052922,22.4389923153101,16525.6084047496,0.0,1.0
2005-07-19,34.83,34.83,33.69,34.26,10800,22.9732540371032,22.9732540371032,22.2213301323573,22.5972920847302,16373.9973184675,0.0,1.0
2005-07-20,36.08,36.33,34.89,34.92,25700,23.7977320028332,23.9626275959793,23.0128289794582,23.0326164506357,38964.0491745015,0.0,1.0
2005-07-21,34.25,36.0,34.24,35.91,27800,22.5906962610044,23.7449654130265,22.5841004372786,23.685602999494,42147.8819864256,0.0,1.0
2005-07-22,35.83,35.83,34.01,34.59,28100,23.6328364096872,23.6328364096872,22.4323964915842,22.814954267683,42602.715245272,0.0,1.0
2005-07-25,35.27,35.89,35.27,35.89,16000,23.2634702810402,23.6724113520423,23.2634702810402,23.6724113520423,24257.773805137,0.0,1.0
2005-07-26,36.43,36.43,35.85,35.85,21100,24.0285858332377,24.0285858332377,23.6460280571389,23.6460280571389,31989.9392055244,0.0,1.0
2005-07-27,36.75,36.75,36.01,36.21,44100,24.2396521924646,24.2396521924646,23.7515612367524,23.8834777112692,66860.4890504089,0.0,1.0
2005-07-28,37.49,37.5,36.16,36.6,21500,24.7277431481768,24.7343389719026,23.85049859264,24.140714836577,32596.3835506529,0.0,1.0
2005-07-29,37.15,37.9,36.84,37.5,14600,24.5034851414982,24.9981719209363,24.2990146059971,24.7343389719026,22135.2185971876,0.0,1.0
2005-08-01,37.53,38.16,36.75,36.75,13300,24.7541264430801,25.1696633378081,24.2396521924646,24.2396521924646,20164.2744755202,0.0,1.0
2005-08-02,38.59,38.69,37.25,37.25,16200,25.4532837580193,25.5192419952777,24.5694433787566,24.5694433787566,24560.9959777012,0.0,1.0
2005-08-03,38.5,38.72,38.35,38.6,12800,25.3939213444867,25.5390294664552,25.2949839885991,25.4598795817451,19406.2190441096,0.0,1.0
2005-08-04,37.0,38.72,36.77,38.72,16000,24.4045477856106,25.5390294664552,24.2528438399163,25.5390294664552,24257.773805137,0.0,1.0
2005-08-05,36.61,36.87,35.98,36.75,25900,24.1473106603028,24.3188020771747,23.7317737655748,24.2396521924646,39267.2713470656,0.0,1.0
2005-08-08,35.53,36.91,35.53,36.79,10700,23.434961697912,24.345185372078,23.434961697912,24.2660354873679,16222.3862321854,0.0,1.0
2005-08-09,35.62,36.1699,35.62,36.04,9200,23.4943241114446,23.8570284581286,23.4943241114446,23.7713487079299,13948.2199379538,0.0,1.0
2005-08-10,34.45,35.79,33.94,35.48,61400,22.7226127355212,23.6064531147839,22.3862257255033,23.4019825792828,93089.2069772135,0.0,1.0
2005-08-11,35.45,35.77,34.2,34.62,13200,23.3821951081053,23.5932614673322,22.5577171423752,22.8347417388605,20012.6633892381,0.0,1.0
2005-08-12,35.0,35.23,34.28,35.18,15400,23.0853830404425,23.2370869861368,22.6104837321819,23.2041078675076,23348.1072874444,0.0,1.0
2005-08-15,36.09,36.1,35.0,35.14,12000,23.8043278265591,23.8109236502849,23.0853830404425,23.1777245726042,18193.3303538528,0.0,1.0
2005-08-16,35.01,36.08,35.01,35.75,12400,23.0919788641683,23.7977320028332,23.0919788641683,23.5800698198805,18799.7746989812,0.0,1.0
2005-08-17,35.26,35.26,34.68,35.0,8500,23.2568744573143,23.2568744573143,22.8743166812156,23.0853830404425,12886.9423339791,0.0,1.0
2005-08-18,34.85,35.3,34.84,35.0,10900,22.9864456845548,23.2832577522177,22.979849860829,23.0853830404425,16525.6084047496,0.0,1.0
2005-08-19,35.25,35.45,34.78,34.79,7300,23.2502786335885,23.3821951081053,22.940274918474,22.9468707421998,11067.6092985938,0.0,1.0
2005-08-22,35.49,35.81,34.91,35.02,11800,23.4085784030086,23.6196447622356,23.0260206269099,23.0985746878941,17890.1081812886,0.0,1.0
2005-08-23,36.45,36.7,35.04,35.55,19000,24.0417774806894,24.2066730738354,23.1117663353458,23.4481533453637,28806.1063936002,0.0,1.0
2005-08-24,37.37,37.94,36.34,36.5,21300,24.6485932634667,25.0245552158396,23.9692234197051,24.0747565993186,32293.1613780887,0.0,1.0
2005-08-25,36.51,37.51,36.12,37.16,13000,24.0813524230444,24.7409347956285,23.8241152977366,24.510080965224,19709.4412166738,0.0,1.0
2005-08-26,35.27,36.52,35.27,36.27,17300,23.2634702810402,24.0879482467702,23.2634702810402,23.9230526536242,26228.7179268044,0.0,1.0
2005-08-29,36.21,36.24,34.49,35.13,13400,23.8834777112692,23.9032651824467,22.7489960304246,23.1711287488784,20315.8855618023,0.0,1.0
2005-08-30,35.77,36.34,35.58,36.34,9500,23.5932614673322,23.9692234197051,23.4679408165412,23.9692234197051,14403.0531968001,0.0,1.0
2005-08-31,36.62,37.16,35.38,35.38,28500,24.1539064840286,24.510080965224,23.3360243420244,23.3360243420244,43209.1595904004,0.0,1.0
2005-09-01,36.18,36.65,35.67,36.44,9100,23.9639467607244,24.2752528684508,23.6261465161703,24.136158650105,13738.8888102357,0.152,1.0
2005-09-02,35.52,36.0,35.51,36.0,14600,23.5267935030661,23.8447231449994,23.5201699688592,23.8447231449994,22042.6128164221,0.0,1.0
2005-09-06,36.88,36.88,35.48,35.5,16700,24.4275941552105,24.4275941552105,23.5002993662383,23.5135464346522,25213.1256187842,0.0,1.0
2005-09-07,37.76,37.76,37.03,37.28,9300,25.0104651654216,25.0104651654216,24.5269471683147,24.6925355234883,14040.8424104606,0.0,1.0
2005-09-08,36.4,37.46,36.11,37.07,11900,24.1096645132772,24.8117591392133,23.9175820212758,24.5534413051425,17966.2392133851,0.0,1.0
2005-09-09,36.93,36.93,36.11,36.11,12300,24.4607118262453,24.4607118262453,23.9175820212758,23.9175820212758,18570.146413835,0.0,1.0
2005-09-12,37.49,37.7,36.38,37.0,8200,24.8316297418341,24.97072396018,24.0964174448633,24.5070765656939,12380.0976092234,0.0,1.0
2005-09-13,36.91,37.2,36.39,37.08,9200,24.4474647578314,24.6395472498328,24.1030409790703,24.5600648393494,13889.8656103481,0.0,1.0
2005-09-14,36.54,37.48,36.28,36.78,19600,24.2023939921744,24.8250062076272,24.0301821027939,24.3613588131411,29591.4528220461,0.0,1.0
2005-09-15,36.16,36.9,35.74,36.83,18200,23.9506996923105,24.4408412236244,23.6725112556189,24.3944764841758,27477.7776204714,0.0,1.0
2005-09-16,36.11,36.52,35.62,36.52,67200,23.9175820212758,24.1891469237605,23.5930288451355,24.1891469237605,101456.409675587,0.0,1.0
2005-09-19,35.32,36.37,35.27,36.33,7500,23.3943228189272,24.0897939106564,23.3612051478925,24.0632997738286,11323.260008436,0.0,1.0
2005-09-20,34.98,36.01,34.95,35.68,16600,23.1691226558911,23.8513466792064,23.1492520532703,23.6327700503772,25062.1488186717,0.0,1.0
2005-09-21,34.0,35.0,34.0,34.66,15300,22.5200163036106,23.182369724305,22.5200163036106,22.9571695612689,23099.4504172094,0.0,1.0
2005-09-22,34.25,34.52,33.97,34.41,9600,22.6856046587842,22.8644400823717,22.5001457009897,22.7915812060953,14493.772810798,0.0,1.0
2005-09-23,35.44,35.44,33.85,34.2,14400,23.4738052294106,23.4738052294106,22.4206632905064,22.6524869877495,21740.659216197,0.0,1.0
2005-09-26,37.0,37.0,35.05,35.5,27600,24.5070765656939,24.5070765656939,23.2154873953397,23.5135464346522,41669.5968310444,0.0,1.0
2005-09-27,37.13,37.6,36.48,36.99,30200,24.5931825103841,24.9044886181105,24.1626527869328,24.5004530314869,45594.993633969,0.0,1.0
2005-09-28,37.34,37.34,36.8,37.0,11200,24.73227672873,24.73227672873,24.374605881555,24.5070765656939,16909.4016125977,0.0,1.0
2005-09-29,38.28,38.5,36.94,37.07,18800,25.3548889441827,25.5006066967355,24.4673353604522,24.5534413051425,28383.6384211462,0.0,1.0
2005-09-30,37.71,37.85,37.51,37.75,7100,24.9773474943869,25.0700769732841,24.844876810248,25.0038416312147,10719.3528079861,0.0,1.0
2005-10-03,36.91,38.09,36.78,37.93,11400,24.4474647578314,25.2290417942508,24.3613588131411,25.1230652469397,17211.3552128227,0.0,1.0
2005-10-04,36.58,37.57,36.51,36.97,15900,24.2288881290022,24.8846180154897,24.1825233895536,24.487205963073,24005.3112178843,0.0,1.0
2005-10-05,36.5,37.3,36.26,36.5,34700,24.1758998553466,24.7057825919022,24.01693503438,24.1758998553466,52388.9496390306,0.0,1.0
2005-10-06,35.86,36.85,35.76,36.45,20100,23.7519936661022,24.4077235525897,23.6857583240328,24.1427821843119,30346.3368226085,0.0,1.0
2005-10-07,35.4,36.2,35.32,36.2,9700,23.4473110925828,23.9771938291383,23.3943228189272,23.9771938291383,14644.7496109105,0.0,1.0
2005-10-10,35.18,35.6,35.01,35.6,10200,23.30159334003,23.5797817767217,23.1889932585119,23.5797817767217,15399.6336114729,0.0,1.0
2005-10-11,34.22,35.52,34.22,35.52,4800,22.6657340561634,23.5267935030661,22.6657340561634,23.5267935030661,7246.88640539901,0.0,1.0
2005-10-12,33.61,34.24,33.51,34.24,27300,22.2616984695398,22.6789811245772,22.1954631274703,22.6789811245772,41216.6664307069,0.0,1.0
2005-10-13,34.29,34.29,33.32,33.5,9600,22.712098795612,22.712098795612,22.0696159775384,22.1888395932634,14493.772810798,0.0,1.0
2005-10-14,35.28,35.28,34.24,34.79,5300,23.3678286820994,23.3678286820994,22.6789811245772,23.0432755059592,8001.77040596145,0.0,1.0
2005-10-17,34.23,34.96,34.01,34.96,8800,22.6723575903703,23.1558755874772,22.5266398378175,23.1558755874772,13285.9584098982,0.0,1.0
2005-10-18,33.52,34.01,33.34,34.01,13900,22.2020866616773,22.5266398378175,22.0828630459523,22.5266398378175,20985.7752156346,0.0,1.0
2005-10-19,34.19,34.19,33.21,33.27,67300,22.6458634535425,22.6458634535425,21.996757101262,22.0364983065036,101607.386475699,0.0,1.0
2005-10-20,34.45,34.95,34.11,34.5,41700,22.8180753429231,23.1492520532703,22.592875179887,22.8511930139578,62957.325646904,0.0,1.0
2005-10-21,35.3,35.52,33.98,34.0,19700,23.3810757505133,23.5267935030661,22.5067692351967,22.5200163036106,29742.4296221586,0.0,1.0
2005-10-24,36.0,36.0,35.5,35.5,11900,23.8447231449994,23.8447231449994,23.5135464346522,23.5135464346522,17966.2392133851,0.0,1.0
2005-10-25,34.95,35.95,34.78,35.91,4400,23.1492520532703,23.8116054739647,23.0366519717522,23.7851113371369,6642.97920494911,0.0,1.0
2005-10-26,35.29,35.91,34.66,34.66,9300,23.3744522163064,23.7851113371369,22.9571695612689,22.9571695612689,14040.8424104606,0.0,1.0
2005-10-27,33.9,35.42,33.79,34.93,8100,22.4537809615411,23.4605581609967,22.3809220852647,23.1360049848564,12229.1208091109,0.0,1.0
2005-10-28,35.48,35.48,33.83,33.83,8500,23.5002993662383,23.5002993662383,22.4074162220925,22.4074162220925,12833.0280095608,0.0,1.0
2005-10-31,36.52,36.52,35.47,35.48,38000,24.1891469237605,24.1891469237605,23.4936758320314,23.5002993662383,57371.1840427424,0.0,1.0
2005-11-01,36.17,36.38,35.96,36.09,8400,23.9573232265175,24.0964174448633,23.8182290081717,23.9043349528619,12682.0512094483,0.0,1.0
2005-11-02,37.24,37.24,36.21,36.21,13600,24.6660413866605,24.6660413866605,23.9838173633453,23.9838173633453,20532.8448152973,0.0,1.0
2005-11-03,37.1,37.26,36.76,37.25,17500,24.5733119077633,24.6792884550744,24.3481117447272,24.6726649208675,26420.940019684,0.0,1.0
2005-11-04,36.48,37.45,36.07,37.3,11500,24.1626527869328,24.8051356050064,23.891087884448,24.7057825919022,17362.3320129351,0.0,1.0
2005-11-07,36.51,37.04,36.11,37.04,5700,24.1825233895536,24.5335707025216,23.9175820212758,24.5335707025216,8605.67760641135,0.0,1.0
2005-11-08,36.31,36.97,35.74,35.9,6900,24.0500527054147,24.487205963073,23.6725112556189,23.77848780293,10417.3992077611,0.0,1.0
2005-11-09,36.86,36.9,36.3,36.66,3700,24.4143470867966,24.4408412236244,24.0434291712078,24.2818764026578,5586.14160416176,0.0,1.0
2005-11-10,37.5,37.5,35.58,36.59,10800,24.8382532760411,24.8382532760411,23.5665347083078,24.2355116632092,16305.4944121478,0.0,1.0
2005-11-11,37.74,37.77,37.0,37.0,4400,24.9972180970077,25.0170886996286,24.5070765656939,24.5070765656939,6642.97920494912,0.0,1.0
2005-11-14,37.36,37.75,37.25,37.75,4000,24.7455237971439,25.0038416312147,24.6726649208675,25.0038416312147,6039.07200449918,0.0,1.0
2005-11-15,35.76,36.95,35.7,36.78,9900,23.6857583240328,24.4739588946591,23.6460171187911,24.3613588131411,14946.7032111355,0.0,1.0
2005-11-16,34.94,35.63,34.44,35.63,24000,23.1426285190633,23.5996523793425,22.8114518087161,23.5996523793425,36234.4320269952,0.0,1.0
2005-11-17,35.52,35.87,34.57,34.57,24300,23.5267935030661,23.7586172003092,22.8975577534064,22.8975577534064,36687.3624273326,0.0,1.0
2005-11-18,36.75,36.96,35.67,35.93,15800,24.3414882105203,24.4805824288661,23.6261465161703,23.7983584055508,23854.3344177718,0.0,1.0
2005-11-21,37.42,37.42,36.52,36.95,9500,24.7852650023855,24.7852650023855,24.1891469237605,24.4739588946591,14342.7960106856,0.0,1.0
2005-11-22,37.32,37.5,36.97,36.97,9100,24.7190296603161,24.8382532760411,24.487205963073,24.487205963073,13738.8888102357,0.0,1.0
2005-11-23,37.67,37.82,37.46,37.69,5900,24.9508533575591,25.0502063706633,24.8117591392133,24.964100425973,8907.63120663632,0.0,1.0
2005-11-25,37.75,37.84,37.75,37.84,1100,25.0038416312147,25.0634534390772,25.0038416312147,25.0634534390772,1660.74480123728,0.0,1.0
2005-11-28,37.08,37.28,36.86,37.14,12300,24.5600648393494,24.6925355234883,24.4143470867966,24.5998060445911,18570.146413835,0.0,1.0
2005-11-29,37.12,37.33,36.95,37.29,16000,24.5865589761772,24.725653194523,24.4739588946591,24.6991590576952,24156.2880179968,0.0,1.0
2005-11-30,38.46,38.46,37.0495,37.33,42400,25.4741125599077,25.4741125599077,24.5398630600182,24.725653194523,64014.1632476915,0.0,1.0
2005-12-01,38.75,39.0,38.42,38.99,17300,25.773827482772,25.9401102407253,25.5543342422735,25.9334589304072,26009.9125924583,0.1625,1.0
2005-12-02,38.78,38.96,38.19,38.49,8200,25.7937814137264,25.9135049994528,25.4013541049564,25.6008934145005,12328.3978761941,0.0,1.0
2005-12-05,38.1,38.62,37.87,38.62,12400,25.3414923120932,25.6873604486362,25.1885121747761,25.6873604486362,18642.9431298546,0.0,1.0
2005-12-06,38.22,38.79,38.11,38.51,18200,25.4213080359108,25.8004327240445,25.3481436224113,25.6141960351367,27363.0294325285,0.0,1.0
2005-12-07,37.15,38.5,37.12,38.5,18500,24.7096178318704,25.6075447248186,24.689663900916,25.6075447248186,27814.0683792185,0.0,1.0
2005-12-08,37.02,37.33,36.4,37.16,11600,24.6231507977347,24.8293414175968,24.2107695580103,24.7162691421885,17440.1726053478,0.0,1.0
2005-12-09,37.47,37.54,36.83,36.83,7700,24.9224597620507,24.9690189342777,24.4967759016901,24.4967759016901,11576.6662983774,0.0,1.0
2005-12-12,38.17,38.17,36.82,37.64,16900,25.3880514843201,25.3880514843201,24.490124591372,25.035532037459,25408.527330205,0.0,1.0
2005-12-13,38.89,38.98,38.17,38.17,15800,25.8669458272258,25.9268076200891,25.3880514843201,25.3880514843201,23754.7178590083,0.0,1.0
2005-12-14,39.3,39.33,38.98,38.98,22400,26.1396495502694,26.1596034812238,25.9268076200891,25.9268076200891,33677.5746861888,0.0,1.0
2005-12-15,38.39,38.99,37.78,38.99,11900,25.5343803113191,25.9334589304072,25.1286503819129,25.9334589304072,17891.2115520378,0.0,1.0
2005-12-16,37.62,38.4,37.1201,38.23,77600,25.0222294168227,25.5410316216372,24.6897304140192,25.427959346229,116668.740877154,0.0,1.0
2005-12-19,36.67,37.21,36.67,37.12,24600,24.3903549365999,24.7495256937792,24.3903549365999,24.689663900916,36985.1936285825,0.0,1.0
2005-12-20,36.18,37.18,36.01,37.18,18800,24.0644407310113,24.7295717628248,23.951368455603,24.7295717628248,28265.1073259086,0.0,1.0
2005-12-21,36.1,36.47,36.1,36.23,6500,24.0112302484663,24.2573287302372,24.0112302484663,24.097697282602,9772.51051161729,0.0,1.0
2005-12-22,36.47,36.47,36.1,36.19,3800,24.2573287302372,24.2573287302372,24.0112302484663,24.0710920413295,5713.15999140705,0.0,1.0
2005-12-23,36.0,36.54,35.85,36.13,12300,23.9447171452849,24.3038879024642,23.8449474905129,24.0311841794207,18492.5968142912,0.0,1.0
2005-12-27,35.7,36.399,35.7,35.91,4900,23.7451778357409,24.2101044269785,23.7451778357409,23.8848553524217,7366.96946260381,0.0,1.0
2005-12-28,35.75,36.2,35.74,36.2,3300,23.7784343873315,24.0777433516476,23.7717830770134,24.0777433516476,4961.42841359033,0.0,1.0
2005-12-29,35.03,36.03,35.0,35.74,10300,23.2995400444259,23.9646710762393,23.2795861134714,23.7717830770134,15485.6705030243,0.0,1.0
2005-12-30,34.29,35.0,34.25,35.0,14700,22.8073430808839,23.2795861134714,22.7807378396113,23.2795861134714,22100.9083878114,0.0,1.0
2006-01-03,35.94,35.94,34.36,34.36,25600,23.9048092833761,23.9048092833761,22.8539022531108,22.8539022531108,38488.6567842159,0.0,1.0
2006-01-04,36.43,36.49,36.07,36.1,5700,24.2307234889647,24.2706313508735,23.9912763175119,24.0112302484663,8569.73998711056,0.0,1.0
2006-01-05,36.38,36.97,36.1,36.46,6000,24.197466937374,24.589894246144,24.0112302484663,24.2506774199191,9020.7789338006,0.0,1.0
2006-01-06,35.89,36.75,35.51,36.64,8500,23.8715527317854,24.443565419145,23.6188029396963,24.3704010056455,12779.4368228842,0.0,1.0
2006-01-09,35.5,36.33,35.5,36.17,12600,23.6121516293782,24.1642103857834,23.6121516293782,24.0577894206932,18943.6357609812,0.0,1.0
2006-01-10,35.91,35.91,35.2001,35.5,10600,23.8848553524217,23.8848553524217,23.4126788329373,23.6121516293782,15936.7094497144,0.0,1.0
2006-01-11,35.7,35.77,35.5,35.65,10600,23.7451778357409,23.7917370079678,23.6121516293782,23.7119212841502,15936.7094497144,0.0,1.0
2006-01-12,34.99,35.58,34.95,35.39,2800,23.2729348031533,23.6653621119233,23.2463295618808,23.5389872158787,4209.69683577361,0.0,1.0
2006-01-13,35.23,35.36,34.68,35.24,5400,23.4325662507885,23.5190332849243,23.0667441832911,23.4392175611067,8118.70104042055,0.0,1.0
2006-01-17,34.41,34.8999,34.34,34.85,9100,22.8871588047015,23.2130064971869,22.8405996324746,23.1798164586994,13681.5147162642,0.0,1.0
2006-01-18,34.92,34.92,34.29,34.36,3500,23.2263756309264,23.2263756309264,22.8073430808839,22.8539022531108,5262.12104471701,0.0,1.0
2006-01-19,35.67,35.74,34.65,35.02,6800,23.7252239047865,23.7717830770134,23.0467902523367,23.2928887341077,10223.5494583073,0.0,1.0
2006-01-20,35.62,36.08,35.61,36.08,11600,23.6919673531958,23.99792762783,23.6853160428777,23.99792762783,17440.1726053478,0.0,1.0
2006-01-23,35.98,35.98,35.62,35.62,4300,23.9314145246486,23.9314145246486,23.6919673531958,23.6919673531958,6464.89156922377,0.0,1.0
2006-01-24,36.7,36.7,35.44,36.02,7900,24.4103088675543,24.4103088675543,23.5722437674694,23.9580197659212,11877.3589295041,0.0,1.0
2006-01-25,36.64,37.53,36.29,36.95,12000,24.3704010056455,24.9623676239595,24.1376051445108,24.5765916255077,18041.5578676012,0.0,1.0
2006-01-26,37.72,37.72,36.21,36.27,8900,25.0887425200041,25.0887425200041,24.0843946619657,24.1243025238746,13380.8220851375,0.0,1.0
2006-01-27,37.45,37.97,36.93,37.41,9300,24.9091571414144,25.2550252779575,24.5632890048714,24.8825519001419,13982.2073473909,0.0,1.0
2006-01-30,35.91,37.45,35.63,37.03,22300,23.8848553524217,24.9091571414144,23.6986186635139,24.6298021080528,33527.2283706255,0.0,1.0
2006-01-31,35.57,36.2,35.34,35.69,12400,23.6587108016051,24.0777433516476,23.505730664288,23.7385265254227,18642.9431298546,0.0,1.0
2006-02-01,35.4,35.92,34.77,35.45,12200,23.5456385261968,23.8915066627398,23.1266059761543,23.5788950777875,18342.2504987279,0.0,1.0
2006-02-02,34.66,35.57,34.5,35.57,13500,23.0534415626549,23.6587108016051,22.9470205975647,23.6587108016051,20296.7526010513,0.0,1.0
2006-02-03,34.88,35.05,34.53,34.6,5800,23.1997703896538,23.3128426650621,22.9669745285191,23.0135337007461,8720.08630267392,0.0,1.0
2006-02-06,35.09,35.39,34.63,35.39,6700,23.3394479063347,23.5389872158787,23.0334876317005,23.5389872158787,10073.203142744,0.0,1.0
2006-02-07,34.51,35.0,34.35,35.0,15500,22.9536719078828,23.2795861134714,22.8472509427927,23.2795861134714,23303.6789123182,0.0,1.0
2006-02-08,34.56,34.94,34.29,34.94,7900,22.9869284594735,23.2396782515626,22.8073430808839,23.2396782515626,11877.3589295041,0.0,1.0
2006-02-09,34.34,35.35,34.27,34.89,11300,22.8405996324746,23.5123819746062,22.7940404602476,23.206421699972,16989.1336586577,0.0,1.0
2006-02-10,34.33,34.79,34.01,34.29,26400,22.8339483221564,23.1399085967906,22.6211063919761,22.8073430808839,39691.4273087226,0.0,1.0
2006-02-13,34.1,34.65,33.99,34.05,13400,22.6809681848393,23.0467902523367,22.6078037713398,22.6477116332486,20146.406285488,0.0,1.0
2006-02-14,35.02,35.11,34.05,34.42,8400,23.2928887341077,23.3527505269709,22.6477116332486,22.8938101150196,12629.0905073208,0.0,1.0
2006-02-15,35.73,35.73,34.5,34.5,9100,23.7651317666953,23.7651317666953,22.9470205975647,22.9470205975647,13681.5147162642,0.0,1.0
2006-02-16,35.72,35.79,35.21,35.75,4800,23.7584804563771,23.8050396286041,23.4192636301523,23.7784343873315,7216.62314704049,0.0,1.0
2006-02-17,34.84,35.76,34.73,35.76,8000,23.1731651483813,23.7850856976497,23.1000007348818,23.7850856976497,12027.7052450674,0.0,1.0
2006-02-21,33.91,34.64,33.89,34.64,9900,22.5545932887948,23.0401389420186,22.5412906681585,23.0401389420186,14884.285240771,0.0,1.0
2006-02-22,33.91,34.15,33.87,34.1,12600,22.5545932887948,22.71422473643,22.5279880475222,22.6809681848393,18943.6357609812,0.0,1.0
2006-02-23,34.05,34.3,33.79,33.84,7500,22.6477116332486,22.813994391202,22.4747775649771,22.5080341165678,11275.9736672508,0.0,1.0
2006-02-24,34.88,35.0,33.85,33.85,11400,23.1997703896538,23.2795861134714,22.514685426886,22.514685426886,17139.4799742211,0.0,1.0
2006-02-27,35.28,35.3,34.81,35.0,27300,23.4658228023792,23.4791254230155,23.1532112174269,23.2795861134714,41044.5441487927,0.0,1.0
2006-02-28,34.92,34.96,34.22,34.93,19900,23.2263756309264,23.2529808721989,22.7607839086569,23.2330269412445,29918.9167971053,0.0,1.0
2006-03-01,34.6,34.77,34.29,34.7,30300,23.0135337007461,23.1266059761543,22.8073430808839,23.0800468039274,45554.9336156929,0.0,1.0
2006-03-02,34.51,34.76,34.04,34.75,23600,23.0617557005525,23.2288214474415,22.7476720964013,23.2221388175659,35315.43784329,0.1625,1.0
2006-03-03,34.67,34.93,34.11,34.25,19400,23.1686777785615,23.342426155326,22.7944505055302,22.888007323788,29030.4870406705,0.0,1.0
2006-03-06,34.66,34.94,34.35,34.67,33100,23.1619951486859,23.3491087852016,22.9548336225436,23.1686777785615,49531.3979920719,0.0,1.0
2006-03-07,34.45,34.79,33.858,34.29,41500,23.0216599212992,23.2488693370682,22.6260482326661,22.9147378432903,62101.2995973106,0.0,1.0
2006-03-08,34.5,34.73,34.1,34.28,17300,23.055073070677,23.2087735578148,22.7877678756546,22.9080552134147,25888.0116393608,0.0,1.0
2006-03-09,34.51,34.82,33.98,34.36,39400,23.0617557005525,23.2689172266949,22.7075763171479,22.9615162524192,58958.8241960011,0.0,1.0
2006-03-10,34.7,34.7,34.38,34.56,9900,23.1887256681882,23.1887256681882,22.9748815121703,23.0951688499303,14814.5268918885,0.0,1.0
2006-03-13,34.78,35.0,34.52,34.99,14900,23.2421867071926,23.3892045644549,23.0684383304281,23.3825219345793,22296.6111807212,0.0,1.0
2006-03-14,35.61,35.65,34.44,34.44,19200,23.796844986864,23.8235755063662,23.0149772914236,23.0149772914236,28731.2036691172,0.0,1.0
2006-03-15,35.95,36.04,35.58,35.75,18100,24.024054402633,24.084198071513,23.7767970972373,23.8904018051218,27085.145125574,0.0,1.0
2006-03-16,35.87,36.05,35.72,36.0,17000,23.9705933636285,24.0908807013886,23.8703539154951,24.0574675520108,25439.0865820309,0.0,1.0
2006-03-17,35.95,36.05,35.56,36.05,84000,24.024054402633,24.0908807013886,23.7634318374862,24.0908807013886,125699.016052388,0.0,1.0
2006-03-20,35.35,35.57,34.67,35.57,24700,23.6230966100995,23.7701144673617,23.1686777785615,23.7701144673617,36961.496386833,0.0,1.0
2006-03-21,34.17,35.46,34.17,35.0,34400,22.8345462847835,23.6966055387306,22.8345462847835,23.3892045644549,51476.7399071685,0.0,1.0
2006-03-22,34.57,34.84,34.01,34.25,8100,23.1018514798059,23.282282486446,22.7276242067746,22.888007323788,12120.9765479088,0.0,1.0
2006-03-23,34.67,34.67,34.0301,34.52,10800,23.1686777785615,23.1686777785615,22.7410562928245,23.0684383304281,16161.3020638784,0.0,1.0
2006-03-24,34.98,34.98,34.3,34.43,8700,23.3758393047038,23.3758393047038,22.9214204731658,23.0082946615481,13018.8266625687,0.0,1.0
2006-03-27,34.88,34.88,34.27,34.8516,11500,23.3090130059482,23.3090130059482,22.9013725835391,23.2900343371016,17208.793864315,0.0,1.0
2006-03-28,34.5,34.817,34.34,34.58,9300,23.055073070677,23.2669124377322,22.948150992668,23.1085341096814,13916.6767772286,0.0,1.0
2006-03-29,35.04,35.04,34.09,34.26,10500,23.4159350839571,23.4159350839571,22.7810852457791,22.8946899536636,15712.3770065485,0.0,1.0
2006-03-30,35.09,35.24,34.68,34.68,2400,23.4493482333349,23.5495876814683,23.175360408437,23.175360408437,3591.40045863966,0.0,1.0
2006-03-31,35.55,35.55,34.33,34.77,12900,23.7567492076106,23.7567492076106,22.9414683627925,23.2355040773171,19303.7774651882,0.0,1.0
2006-04-03,34.62,35.39,34.31,35.39,12000,23.1352646291837,23.6498271296017,22.9281031030414,23.6498271296017,17957.0022931982,0.0,1.0
2006-04-04,34.66,34.87,34.35,34.46,5200,23.1619951486859,23.3023303760726,22.9548336225436,23.0283425511747,7781.36766038592,0.0,1.0
2006-04-05,34.26,34.79,34.1,34.35,9600,22.8946899536636,23.2488693370682,22.7877678756546,22.9548336225436,14365.6018345586,0.0,1.0
2006-04-06,33.76,34.3,33.76,34.11,16100,22.5605584598856,22.9214204731658,22.5605584598856,22.7944505055302,24092.311410041,0.0,1.0
2006-04-07,33.1,34.3,32.78,33.8,19300,22.1195048880988,22.9214204731658,21.9056607320809,22.5872889793879,28880.8453548938,0.0,1.0
2006-04-10,32.77,33.35,32.65,33.19,9000,21.8989781022054,22.2865706349877,21.8187865436986,22.1796485569788,13467.7517198987,0.0,1.0
2006-04-11,32.02,33.39,32.0,33.06,18700,21.3977808615385,22.31330115449,21.3844156017873,22.0927743685966,27982.9952402339,0.0,1.0
2006-04-12,32.55,32.55,32.0,32.24,17100,21.7519602449431,21.7519602449431,21.3844156017873,21.5447987188007,25588.7282678075,0.0,1.0
2006-04-13,32.6899,32.74,32.06,32.14,15500,21.8454502369021,21.8789302125787,21.4245113810407,21.4779724200452,23194.4612953811,0.0,1.0
2006-04-17,33.39,33.5599,32.78,33.04,20900,22.31330115449,22.4268390360757,21.9056607320809,22.0794091088454,31275.1123273203,0.0,1.0
2006-04-18,33.0,33.2,32.87,33.1,53100,22.0526785893432,22.1863311868544,21.9658044009609,22.1195048880988,79459.7351474023,0.0,1.0
2006-04-19,33.0,33.43,32.91,33.0,24200,22.0526785893432,22.3400316739922,21.9925349204632,22.0526785893432,36213.2879579498,0.0,1.0
2006-04-20,32.72,33.42,32.64,32.8,5700,21.8655649528276,22.3333490441167,21.8121039138231,21.919025991832,8529.57608926916,0.0,1.0
2006-04-21,32.42,33.37,32.22,33.37,23000,21.6650860565608,22.2999358947389,21.5314334590496,22.2999358947389,34417.58772863,0.0,1.0
2006-04-24,32.45,32.8,32.25,32.42,32300,21.6851339461875,21.919025991832,21.5514813486763,21.6650860565608,48334.2645058586,0.0,1.0
2006-04-25,32.05,32.09,31.2,32.09,21900,21.4178287511651,21.4445592706674,20.8498052117427,21.4445592706674,32771.5291850869,0.0,1.0
2006-04-26,32.18,32.54,31.57,31.82,12400,21.5047029395474,21.7452776150675,21.0970625171383,21.2641282640273,18555.5690363049,0.0,1.0
2006-04-27,32.23,32.73,31.5,31.8,10400,21.5381160889252,21.8722475827031,21.0502841080094,21.2507630042762,15562.7353207718,0.0,1.0
2006-04-28,31.77,32.2399,31.5,31.95,19200,21.2307151146495,21.544731892502,21.0502841080094,21.3510024524095,28731.2036691172,0.0,1.0
2006-05-01,31.59,32.34,31.5,32.01,19500,21.1104277768894,21.6116250175563,21.0502841080094,21.3910982316629,29180.1287264472,0.0,1.0
2006-05-02,32.58,32.61,31.5,31.76,20500,21.7720081345697,21.7920560241964,21.0502841080094,21.2240324847739,30676.5455842138,0.0,1.0
2006-05-03,32.63,32.63,31.9,32.48,10400,21.8054212839475,21.8054212839475,21.3175893030318,21.7051818358142,15562.7353207719,0.0,1.0
2006-05-04,32.47,32.71,32.14,32.37,5800,21.6984992059386,21.858882322952,21.4779724200452,21.631672907183,8679.21777504582,0.0,1.0
2006-05-05,32.8,32.98,32.03,32.69,9500,21.919025991832,22.0393133295921,21.404463491414,21.8455170632009,14215.960148782,0.0,1.0
2006-05-08,32.62,32.91,32.44,32.79,9600,21.798738654072,21.9925349204632,21.6784513163119,21.9123433619565,14365.6018345586,0.0,1.0
2006-05-09,32.5,32.93,32.37,32.4,33900,21.7185470955653,22.0059001802143,21.631672907183,21.6517207968097,50728.531478285,0.0,1.0
2006-05-10,32.67,32.67,32.14,32.27,17100,21.8321518034498,21.8321518034498,21.4779724200452,21.5648466084274,25588.7282678075,0.0,1.0
2006-05-11,32.29,32.62,32.02,32.12,17300,21.5782118681785,21.798738654072,21.3977808615385,21.464607160294,25888.0116393609,0.0,1.0
2006-05-12,32.05,32.45,31.68,32.29,37100,21.4178287511651,21.6851339461875,21.1705714457695,21.5782118681785,55517.065423138,0.0,1.0
2006-05-15,32.51,32.73,31.65,31.8,35000,21.7252297254408,21.8722475827031,21.1505235561428,21.2507630042762,52374.5900218283,0.0,1.0
2006-05-16,32.69,33.1,32.39,32.58,24400,21.8455170632009,22.1195048880988,21.6450381669341,21.7720081345697,36512.5713295031,0.0,1.0
2006-05-17,32.77,33.15,32.12,32.3,24400,21.8989781022054,22.1529180374766,21.464607160294,21.5848944980541,36512.5713295031,0.0,1.0
2006-05-18,32.0,32.98,31.88,32.71,20500,21.3844156017873,22.0393133295921,21.3042240432806,21.858882322952,30676.5455842138,0.0,1.0
2006-05-19,31.62,32.34,31.53,31.89,24800,21.1304756665161,21.6116250175563,21.0703319976361,21.3109066731562,37111.1380726098,0.0,1.0
2006-05-22,31.72,32.05,31.226,31.53,12200,21.1973019652717,21.4178287511651,20.8671800494191,21.0703319976361,18256.2856647516,0.0,1.0
2006-05-23,32.18,32.93,31.92,31.94,28900,21.5047029395474,22.0059001802143,21.3309545627829,21.344319822534,43246.4471894525,0.0,1.0
2006-05-24,32.74,32.91,32.21,32.21,25300,21.8789302125787,21.9925349204632,21.5247508291741,21.5247508291741,37859.346501493,0.0,1.0
2006-05-25,33.0,33.08,32.7,32.72,36400,22.0526785893432,22.1061396283477,21.8521996930764,21.8655649528276,54469.5736227014,0.0,1.0
2006-05-26,32.99,33.1,32.82,33.0,22600,22.0459959594676,22.1195048880988,21.9323912515831,22.0526785893432,33819.0209855234,0.0,1.0
2006-05-30,31.91,32.55,31.87,32.52,34400,21.3242719329073,21.7519602449431,21.2975414134051,21.7319123553164,51476.7399071684,0.0,1.0
2006-05-31,33.02,33.18,32.25,32.275,33800,22.0660438490943,22.1729659271033,21.5514813486763,21.5681879233652,50578.8897925085,0.0,1.0
2006-06-01,33.0,33.1,32.7,32.7,68000,22.161271324821,22.228426692472,21.9598052218681,21.9598052218681,101257.728724556,0.1625,1.0
2006-06-02,33.12,33.12,32.83,33.0,37600,22.2418577660022,22.2418577660022,22.0471071998144,22.161271324821,55989.5676476954,0.0,1.0
2006-06-05,31.11,33.05,30.91,32.76,48700,20.8920348762176,22.1948490086465,20.7577241409157,22.0000984424587,72518.4027777333,0.0,1.0
2006-06-06,31.86,31.95,31.16,31.16,33500,21.3957001335999,21.4561399644858,20.9256125600431,20.9256125600431,49884.3222393032,0.0,1.0
2006-06-07,32.1,32.76,31.73,32.1,25000,21.5568730159623,22.0000984424587,21.3083981556537,21.5568730159623,37227.1061487336,0.0,1.0
2006-06-08,32.96,33.1,32.03,32.1,48800,22.1344091777606,22.228426692472,21.5098642586066,21.5568730159623,72667.3112023282,0.0,1.0
2006-06-09,33.04,33.07,32.5,32.69,25800,22.1881334718814,22.2082800821767,21.8254944865662,21.953089685103,38418.3735454932,0.0,1.0
2006-06-12,32.56,32.78,31.64,31.73,26000,21.8657877071567,22.0135295159889,21.2479583247678,21.3083981556537,38716.1903946831,0.0,1.0
2006-06-13,32.73,33.09,32.53,32.56,51100,21.9799518321634,22.2217111557069,21.8456410968615,21.8657877071567,76092.2049680116,0.0,1.0
2006-06-14,31.97,33.0,31.24,33.0,31800,21.469571038016,22.161271324821,20.9793368541639,22.161271324821,47352.8790211892,0.0,1.0
2006-06-15,33.3,33.3,32.0201,32.04,15600,22.3627374277739,22.3627374277739,21.5032158772091,21.5165797953717,23229.7142368099,0.0,1.0
2006-06-16,31.85,33.14,31.48,33.14,176100,21.3889845968348,22.2552888395324,21.1405097365262,22.2552888395324,262227.73571168,0.0,1.0
2006-06-19,31.42,32.09,31.3,31.83,39900,21.1002165159357,21.5501574791972,21.0196300747545,21.3755535233046,59414.4614133788,0.0,1.0
2006-06-20,31.2,31.74,30.9,31.19,43300,20.9524747071035,21.3151136924188,20.7510086041506,20.9457591703384,64477.3478496068,0.0,1.0
2006-06-21,31.58,31.95,31.01,31.01,27500,21.2076651041772,21.4561399644858,20.8248795085667,20.8248795085667,40949.8167636071,0.0,1.0
2006-06-22,31.11,31.54,31.0,31.31,15500,20.8920348762176,21.1808029571168,20.8181639718016,21.0263456115196,23080.8058122149,0.0,1.0
2006-06-23,30.63,31.11,30.59,31.02,29900,20.569689111493,20.8920348762176,20.5428269644326,20.8315950453318,44523.6189538854,0.0,1.0
2006-06-26,31.3,31.35,30.36,30.57,9500,21.0196300747545,21.05320775858,20.3883696188353,20.5293958909024,14146.3003365188,0.0,1.0
2006-06-27,30.01,31.71,30.0,31.23,11800,20.1533258320569,21.2949670821235,20.1466102952918,20.9726213173988,17571.1941022023,0.0,1.0
2006-06-28,29.91,30.41,29.51,30.22,18800,20.086170464406,20.4219473026608,19.8175489938021,20.294352104124,27994.7838238477,0.0,1.0
2006-06-29,30.85,30.88,30.21,30.21,39000,20.7174309203251,20.7375775306204,20.2876365673589,20.2876365673589,58074.2855920246,0.0,1.0
2006-06-30,30.2,30.98,30.2,30.98,65200,20.2809210305938,20.8047328982714,20.2809210305938,20.8047328982714,97088.2928358973,0.0,1.0
2006-07-03,30.53,30.53,29.89,30.0,13500,20.502533743842,20.502533743842,20.0727393908758,20.1466102952918,20102.6373203162,0.0,1.0
2006-07-05,30.25,30.3699,29.87,30.01,17300,20.3144987144193,20.3950180002328,20.0593083173456,20.1533258320569,25761.1574549237,0.0,1.0
2006-07-06,30.52,30.53,29.99,29.99,12700,20.4958182070769,20.502533743842,20.1398947585267,20.1398947585267,18911.3699235567,0.0,1.0
2006-07-07,30.52,30.84,30.35,30.35,12400,20.4958182070769,20.71071538356,20.3816540820702,20.3816540820702,18464.6446497719,0.0,1.0
2006-07-10,30.98,31.0,30.39,30.4,13200,20.8047328982714,20.8181639718016,20.4085162291306,20.4152317658957,19655.9120465314,0.0,1.0
2006-07-11,31.17,31.2,30.32,30.86,17600,20.9323280968082,20.9524747071035,20.361507471775,20.7241464570902,26207.8827287085,0.0,1.0
2006-07-12,30.18,30.95,30.18,30.92,10300,20.2674899570636,20.7845862879761,20.2674899570636,20.7644396776808,15337.5677332783,0.0,1.0
2006-07-13,30.12,30.36,29.87,30.25,15800,20.227196736473,20.3883696188353,20.0593083173456,20.3144987144193,23527.5310859997,0.0,1.0
2006-07-14,30.0,30.28,29.97,30.0,26200,20.1466102952918,20.3346453247146,20.1264636849965,20.1466102952918,39014.007243873,0.0,1.0
2006-07-17,30.13,30.2,29.99,30.0,25000,20.2339122732381,20.2809210305938,20.1398947585267,20.1466102952918,37227.1061487337,0.0,1.0
2006-07-18,30.72,30.72,30.02,30.36,11400,20.6301289423788,20.6301289423788,20.160041368822,20.3883696188353,16975.5604038226,0.0,1.0
2006-07-19,32.54,32.71,30.63,30.96,22200,21.8523566336265,21.9665207586332,20.569689111493,20.7913018247412,33057.6702600756,0.0,1.0
2006-07-20,31.11,32.96,30.93,32.84,12800,20.8920348762176,22.1344091777606,20.7711552144459,22.0538227365795,19060.2783481517,0.0,1.0
2006-07-21,30.03,30.92,29.98,30.83,21500,20.1667569055871,20.7644396776808,20.1331792217616,20.7039998467949,32015.311287911,0.0,1.0
2006-07-24,31.18,31.23,30.12,30.37,9600,20.9390436335733,20.9726213173988,20.227196736473,20.3950851556004,14295.2087611137,0.0,1.0
2006-07-25,31.58,32.02,30.99,31.33,12900,21.2076651041772,21.5031487218415,20.8114484350365,21.0397766850498,19209.1867727466,0.0,1.0
2006-07-26,31.5,31.9,30.37,31.23,11200,21.1539408100564,21.4225622806603,20.3950851556004,20.9726213173988,16677.7435546327,0.0,1.0
2006-07-27,31.3,32.25,31.0,31.29,29100,21.0196300747545,21.6576060674387,20.8181639718016,21.0129145379894,43332.351557126,0.0,1.0
2006-07-28,32.8,33.0,31.44,31.44,17800,22.0269605895191,22.161271324821,21.1136475894658,21.1136475894658,26505.6995778983,0.0,1.0
2006-07-31,32.48,32.72,32.08,32.68,13000,21.812063413036,21.9732362953983,21.5434419424321,21.9463741483379,19358.0951973415,0.0,1.0
2006-08-01,31.73,32.05,31.53,32.05,15600,21.3083981556537,21.5232953321368,21.1740874203517,21.5232953321368,23229.7142368098,0.0,1.0
2006-08-02,32.27,32.4599,31.87,32.03,14800,21.6710371409689,21.7985651841381,21.402415670365,21.5098642586066,22038.4468400504,0.0,1.0
2006-08-03,32.25,32.25,31.67,31.88,13100,21.6576060674387,21.6576060674387,21.2681049350631,21.4091312071301,19507.0036219365,0.0,1.0
2006-08-04,31.7,32.74,31.14,32.6,50300,21.2882515453584,21.9866673689285,20.9121814865129,21.8926498542171,74900.9375712521,0.0,1.0
2006-08-07,31.52,32.05,31.186,31.39,20000,21.1673718835866,21.5232953321368,20.9430729556324,21.0800699056404,29781.684918987,0.0,1.0
2006-08-08,31.25,32.2,31.1,32.15,22900,20.986052390929,21.6240283836132,20.8853193394525,21.5904506997878,34100.02923224,0.0,1.0
2006-08-09,31.11,31.93,30.97,31.64,57500,20.8920348762176,21.4427088909556,20.7980173615063,21.2479583247678,85622.3441420876,0.0,1.0
2006-08-10,31.2,31.55,30.98,31.11,35600,20.9524747071035,21.1875184938819,20.8047328982714,20.8920348762176,53011.3991557968,0.0,1.0
2006-08-11,31.16,31.44,31.0,31.11,19000,20.9256125600431,21.1136475894658,20.8181639718016,20.8920348762176,28292.6006730376,0.0,1.0
2006-08-14,31.02,31.44,30.83,31.03,15700,20.8315950453318,21.1136475894658,20.7039998467949,20.8383105820969,23378.6226614047,0.0,1.0
2006-08-15,32.25,32.266,31.31,31.31,13300,21.6576060674387,21.6683509262629,21.0263456115196,21.0263456115196,19804.8204711263,0.0,1.0
2006-08-16,32.43,32.6,31.9,32.35,15200,21.7784857292105,21.8926498542171,21.4225622806603,21.7247614350897,22634.0805384301,0.0,1.0
2006-08-17,32.95,32.95,31.85,32.23,25000,22.1276936409955,22.1276936409955,21.3889845968348,21.6441749939085,37227.1061487337,0.0,1.0
2006-08-18,32.95,32.95,32.55,32.95,11500,22.1276936409955,22.1276936409955,21.8590721703916,22.1276936409955,17124.4688284175,0.0,1.0
2006-08-21,31.868,32.93,31.77,32.67,18500,21.401072563012,22.1142625674653,21.3352603027141,21.9396586115728,27548.0585500629,0.0,1.0
2006-08-22,31.41,31.79,31.14,31.79,34800,21.0935009791706,21.3486913762443,20.9121814865129,21.3486913762443,51820.1317590372,0.0,1.0
2006-08-23,31.46,31.81,31.42,31.58,49900,21.127078662996,21.3621224497744,21.1002165159357,21.2076651041772,74305.3038728726,0.0,1.0
2006-08-24,31.63,31.79,31.44,31.53,8100,21.2412427880027,21.3486913762443,21.1136475894658,21.1740874203517,12061.5823921897,0.0,1.0
2006-08-25,31.73,31.74,31.44,31.44,8300,21.3083981556537,21.3151136924188,21.1136475894658,21.1136475894658,12359.3992413796,0.0,1.0
2006-08-28,32.32,32.35,31.5801,31.75,13000,21.7046148247944,21.7247614350897,21.2077322595449,21.3218292291839,19358.0951973415,0.0,1.0
2006-08-29,32.9,33.22,31.5,32.37,20600,22.0941159571701,22.3090131336532,21.1539408100564,21.7381925086199,30675.1354665565,0.0,1.0
2006-08-30,32.06,33.15,31.58,32.51,37300,21.5300108689019,22.2620043762975,21.2076651041772,21.8322100233313,55542.8423739106,0.0,1.0
2006-08-31,32.15,33.0,31.94,32.35,17500,21.6995781722206,22.2732839714861,21.557839092402,21.8345677720478,25927.9233695087,0.1625,1.0
2006-09-01,32.5,32.99,32.2,32.2,13900,21.9358099719182,22.2665344914948,21.7333255721774,21.7333255721774,20594.1791334955,0.0,1.0
2006-09-05,32.72,32.87,32.4,32.5,4600,22.0842985317281,22.1855407315985,21.8683151720046,21.9358099719182,6815.33985712801,0.0,1.0
2006-09-06,31.79,32.4699,31.79,32.4,6600,21.4565968925316,21.9154940371442,21.4565968925316,21.8683151720046,9778.53109935761,0.0,1.0
2006-09-07,31.61,32.07,31.49,31.62,12100,21.3351062526872,21.6455823322897,21.2541124927909,21.3418557326785,17927.3070154889,0.0,1.0
2006-09-08,32.0,32.0599,31.984,32.0,6500,21.5983359723502,21.6387653574984,21.587536804364,21.5983359723502,9630.3715372461,0.0,1.0
2006-09-11,31.76,31.93,31.5,31.91,10400,21.4363484525576,21.5510896124107,21.2608619727822,21.537590652428,15408.5944595937,0.0,1.0
2006-09-12,32.93,33.0,31.96,31.96,15400,22.2260376115466,22.2732839714861,21.5713380523848,21.5713380523848,22816.5725651677,0.0,1.0
2006-09-13,32.99,33.25,32.67,33.08,18800,22.2665344914948,22.4420209712701,22.0505511317713,22.327279811417,27853.9976769579,0.0,1.0
2006-09-14,32.83,33.0399,32.72,33.0,9400,22.158542811633,22.3002143966517,22.0842985317281,22.2732839714861,13926.998838479,0.0,1.0
2006-09-15,32.89,33.19,32.78,33.0,65000,22.1990396915812,22.401524091322,22.1247954116762,22.2732839714861,96303.715372461,0.0,1.0
2006-09-18,32.65,33.0,32.3,32.65,5100,22.0370521717886,22.2732839714861,21.800820372091,22.0370521717886,7556.13766768539,0.0,1.0
2006-09-19,32.45,32.65,32.02,32.65,26300,21.9020625719614,22.0370521717886,21.6118349323329,22.0370521717886,38965.9648353188,0.0,1.0
2006-09-20,32.86,33.03,32.7,32.82,15800,22.1787912516071,22.2935324114602,22.0707995717454,22.1517933316417,23409.2108136136,0.0,1.0
2006-09-21,32.57,33.04,32.4,32.77,7300,21.9830563318577,22.3002818914516,21.8683151720046,22.1180459316849,10815.6480341379,0.0,1.0
2006-09-22,31.76,32.52,31.5,32.32,23700,21.4363484525576,21.9493089319009,21.2608619727822,21.8143193320737,35113.8162204204,0.0,1.0
2006-09-25,32.11,32.27,31.66,31.94,12800,21.6725802522551,21.7805719321169,21.368853652644,21.557839092402,18964.4239502693,0.0,1.0
2006-09-26,32.13,32.2899,31.58,31.86,15100,21.6860792122379,21.7940033972997,21.3148578127131,21.5038432524712,22372.0938788332,0.0,1.0
2006-09-27,32.14,32.37,31.94,31.94,19100,21.6928286922292,21.8480667320305,21.557839092402,21.557839092402,28298.4763632924,0.0,1.0
2006-09-28,32.48,32.66,31.91,32.0,28000,21.9223110119354,22.0438016517799,21.537590652428,21.5983359723502,41484.6773912141,0.0,1.0
2006-09-29,31.1,32.6,31.07,32.6,17800,20.9908827731278,22.0033047718318,20.9706343331538,22.0033047718318,26372.4020558432,0.0,1.0
2006-10-02,30.47,31.25,30.32,31.25,20000,20.5656655336722,21.0921249729982,20.4644233338018,21.0921249729982,29631.9124222957,0.0,1.0
2006-10-03,30.65,30.82,30.14,30.26,15900,20.6871561735167,20.8018973333698,20.3429326939573,20.4239264538537,23557.3703757251,0.0,1.0
2006-10-04,31.17,31.35,30.37,30.37,30400,21.0381291330674,21.1596197729118,20.4981707337586,20.4981707337586,45040.5068818894,0.0,1.0
2006-10-05,30.94,31.2,30.4,31.07,26500,20.8828910932661,21.0583775730414,20.5184191737327,20.9706343331538,39262.2839595418,0.0,1.0
2006-10-06,31.34,31.34,30.56,30.75,18400,21.1528702929205,21.1528702929205,20.6264108535944,20.7546509734303,27261.359428512,0.0,1.0
2006-10-09,31.56,31.56,30.9,31.305,9900,21.3013588527304,21.3013588527304,20.8558931733007,21.1292471129507,14667.7966490364,0.0,1.0
2006-10-10,31.63,31.73,31.32,31.73,10500,21.3486052126699,21.4161000125835,21.1393713329378,21.4161000125835,15556.7540217052,0.0,1.0
2006-10-11,31.31,31.5,31.2,31.38,13200,21.1326218529464,21.2608619727822,21.0583775730414,21.1798682128859,19557.0621987152,0.0,1.0
2006-10-12,32.33,32.37,31.25,31.59,27800,21.8210688120651,21.8480667320305,21.0921249729982,21.3216072927045,41188.358266991,0.0,1.0
2006-10-13,33.96,34.0,32.26,32.45,62600,22.9212340506566,22.9482319706221,21.7738224521255,21.9020625719614,92747.8858817857,0.0,1.0
2006-10-16,34.0,34.01,33.31,34.0,22600,22.9482319706221,22.9549814506134,22.4825178512183,22.9482319706221,33484.0610371941,0.0,1.0
2006-10-17,34.0,34.0,33.46,33.67,15500,22.9482319706221,22.9482319706221,22.5837600510887,22.7254991309072,22964.7321272792,0.0,1.0
2006-10-18,35.22,35.234,33.65,34.0,42300,23.7716685295679,23.7811178015558,22.7120001709245,22.9482319706221,62671.4947731555,0.0,1.0
2006-10-19,34.69,35.33,34.33,34.33,43500,23.4139460900259,23.8459128094729,23.1709648103369,23.1709648103369,64449.4095184931,0.0,1.0
2006-10-20,34.2132,34.96,34.06,34.96,17800,23.0921308840379,23.5961820497926,22.9887288505702,23.5961820497926,26372.4020558431,0.0,1.0
2006-10-23,34.76,35.0,33.77,34.07,21900,23.4611924499654,23.623179969758,22.7929939308208,22.9954783305616,32446.9441024138,0.0,1.0
2006-10-24,34.49,34.79,34.36,34.79,10800,23.2789564901987,23.4814408899395,23.191213250311,23.4814408899395,16001.2327080397,0.0,1.0
2006-10-25,34.39,34.62,34.09,34.62,52800,23.2114616902851,23.3666997300864,23.0089772905443,23.3666997300864,78228.2487948607,0.0,1.0
2006-10-26,34.0,34.4,33.65,34.4,25100,22.9482319706221,23.2182111702765,22.7120001709245,23.2182111702765,37188.0500899811,0.0,1.0
2006-10-27,33.59,34.03,33.59,33.9,4600,22.6715032909763,22.9684804105962,22.6715032909763,22.8807371707085,6815.33985712803,0.0,1.0
2006-10-30,33.67,34.12,33.48,33.52,23200,22.7254991309072,23.0292257305184,22.5972590110714,22.6242569310368,34373.0184098631,0.0,1.0
2006-10-31,33.54,33.7,33.1,33.58,14000,22.6377558910195,22.7457475708813,22.3407787713997,22.664753810985,20742.338695607,0.0,1.0
2006-11-01,32.29,33.62,32.226,33.62,21600,21.7940708920996,22.6917517309504,21.7508742201549,22.6917517309504,32002.4654160794,0.0,1.0
2006-11-02,32.42,32.72,31.97,31.97,11400,21.8818141319873,22.0842985317281,21.5780875323761,21.5780875323761,16890.1900807085,0.0,1.0
2006-11-03,32.62,32.75,32.01,32.6,11800,22.0168037318145,22.1045469717021,21.6050854523416,22.0033047718318,17482.8283291545,0.0,1.0
2006-11-06,33.46,33.5,32.58,32.66,17400,22.5837600510887,22.6107579710541,21.989805811849,22.0438016517799,25779.7638073972,0.0,1.0
2006-11-07,32.97,33.9,32.88,33.4,47900,22.2530355315121,22.8807371707085,22.1922902115898,22.5432631711405,70968.4302513981,0.0,1.0
2006-11-08,33.43,33.49,32.58,32.6,17600,22.5635116111146,22.6040084910627,21.989805811849,22.0033047718318,26076.0829316202,0.0,1.0
2006-11-09,33.65,33.7,33.22,33.22,13400,22.7120001709245,22.7457475708813,22.421772531296,22.421772531296,19853.3813229381,0.0,1.0
2006-11-10,33.59,33.71,33.44,33.64,9800,22.6715032909763,22.7524970508727,22.5702610911059,22.7052506909331,14519.6370869249,0.0,1.0
2006-11-13,33.66,33.86,33.01,33.62,9100,22.7187496509159,22.853739250743,22.2800334514775,22.6917517309504,13482.5201521445,0.0,1.0
2006-11-14,34.21,34.22,33.22,33.43,14500,23.0899710504406,23.096720530432,22.421772531296,22.5635116111146,21483.1365061644,0.0,1.0
2006-11-15,35.1,35.21,34.117,34.26,39400,23.6906747696716,23.7649190495766,23.027200886521,23.1237184503974,58374.8674719226,0.0,1.0
2006-11-16,35.0,35.25,34.87,35.25,13600,23.623179969758,23.791916969542,23.5354367298703,23.791916969542,20149.7004471611,0.0,1.0
2006-11-17,35.0,35.0699,34.84,35.0,11300,23.623179969758,23.6703588348976,23.5151882898963,23.623179969758,16742.0305185971,0.0,1.0
2006-11-20,35.0,35.03,34.76,35.0,16600,23.623179969758,23.6434284097321,23.4611924499654,23.623179969758,24594.4873105055,0.0,1.0
2006-11-21,35.0,35.0,34.75,34.95,13100,23.623179969758,23.623179969758,23.454442969974,23.5894325698012,19408.9026366037,0.0,1.0
2006-11-22,34.73,35.01,34.73,35.0,3900,23.4409440099913,23.6299294497494,23.4409440099913,23.623179969758,5778.22292234767,0.0,1.0
2006-11-24,34.58,34.75,34.41,34.52,5100,23.3397018101209,23.454442969974,23.2249606502678,23.2992049301728,7556.13766768541,0.0,1.0
2006-11-27,32.97,34.38,32.9499,34.38,24000,22.2530355315121,23.2047122102937,22.2394690767294,23.2047122102937,35558.2949067548,0.0,1.0
2006-11-28,33.54,33.54,32.95,32.95,16500,22.6377558910195,22.6377558910195,22.2395365715293,22.2395365715293,24446.327748394,0.0,1.0
2006-11-29,34.15,34.17,33.52,33.87,10000,23.0494741704925,23.0629731304752,22.6242569310368,22.8604887307344,14815.9562111478,0.0,1.0
2006-11-30,34.03,34.34,33.01,33.61,22400,23.0865963104449,23.2969061798613,22.3946089981718,22.8016603583325,33017.9464200676,0.175,1.0
2006-12-01,33.86,33.87,32.57,33.86,32400,22.9712650917328,22.9780492810688,22.0961046673874,22.9712650917328,47758.1010718833,0.0,1.0
2006-12-04,34.94,34.94,33.13,33.89,22900,23.7039575400219,23.7039575400219,22.476019270204,22.9916176597408,33754.9541526584,0.0,1.0
2006-12-05,34.81,35.09,34.76,34.98,16100,23.6157630786538,23.8057203800621,23.5818421319737,23.731094297366,23731.6489894235,0.0,1.0
2006-12-06,34.58,34.68,34.41,34.68,6600,23.4597267239255,23.5275686172857,23.3443955052134,23.5275686172857,9728.50207019849,0.0,1.0
2006-12-07,34.29,34.66,34.28,34.66,3800,23.2629852331812,23.5140002386136,23.2562010438452,23.5140002386136,5601.25876769003,0.0,1.0
2006-12-08,34.27,34.4999,34.15,34.2999,2700,23.2494168545092,23.4053853673441,23.1680065824771,23.2697015806239,3979.84175599028,0.0,1.0
2006-12-11,34.49,34.528,34.24,34.24,4300,23.3986690199014,23.4244489393783,23.2290642865012,23.2290642865012,6338.26650028083,0.0,1.0
2006-12-12,34.12,34.57,34.06,34.57,12300,23.147654014469,23.4529425345895,23.106948878453,23.4529425345895,18130.3902217335,0.0,1.0
2006-12-13,34.0,34.66,33.8,34.26,13600,23.0662437424369,23.5140002386136,22.9305599557167,23.2426326651732,20046.6103264696,0.0,1.0
2006-12-14,34.61,34.95,34.15,34.16,18900,23.4800792919336,23.7107417293579,23.1680065824771,23.1747907718131,27858.8922919319,0.0,1.0
2006-12-15,34.71,34.93,34.4499,34.78,35200,23.5479211852937,23.6971733506859,23.371464420664,23.5954105106458,51885.3443743918,0.0,1.0
2006-12-18,34.48,35.0,33.888,35.0,28700,23.3918848305654,23.744662676038,22.9902608218736,23.744662676038,42304.2438507116,0.0,1.0
2006-12-19,34.93,34.93,34.25,34.25,19000,23.6971733506859,23.6971733506859,23.2358484758372,23.2358484758372,28006.2938384502,0.0,1.0
2006-12-20,35.12,35.12,34.8501,34.99,15400,23.8260729480701,23.8260729480701,23.6429676778912,23.737878486702,22699.8381637965,0.0,1.0
2006-12-21,35.25,35.27,34.95,35.17,14900,23.9142674094383,23.9278357881103,23.7107417293579,23.8599938947502,21962.8304312056,0.0,1.0
2006-12-22,35.15,35.25,35.0199,35.25,11600,23.8464255160782,23.9142674094383,23.7581632128167,23.9142674094383,17098.5793961064,0.0,1.0
2006-12-26,35.33,35.354,35.11,35.25,30500,23.9685409241264,23.9848229785328,23.8192887587341,23.9142674094383,44957.4716880383,0.0,1.0
2006-12-27,35.55,35.7,35.35,35.35,13300,24.1177930895186,24.2195559295588,23.9821093027984,23.9821093027984,19604.4056869151,0.0,1.0
2006-12-28,35.72,35.9799,35.15,35.45,12100,24.2331243082308,24.4094453890737,23.8464255160782,24.0499511961585,17835.5871286972,0.0,1.0
2006-12-29,35.3,35.91,34.71,35.91,28300,23.9481883561183,24.362023905615,23.5479211852937,24.362023905615,41714.6376646389,0.0,1.0
2007-01-03,34.45,35.91,34.16,35.21,22400,23.3715322625574,24.362023905615,23.1747907718131,23.8871306520942,33017.9464200675,0.0,1.0
2007-01-04,34.73,34.8,34.35,34.46,28400,23.5614895639657,23.6089788893178,23.3036903691973,23.3783164518934,41862.0392111571,0.0,1.0
2007-01-05,33.89,34.5,33.84,34.5,16700,22.9916176597408,23.4054532092375,22.9576967130607,23.4054532092375,24616.0582685325,0.0,1.0
2007-01-08,33.46,34.04,33.11,34.04,12300,22.6998975182923,23.093380499781,22.4624508915319,23.093380499781,18130.3902217335,0.0,1.0
2007-01-09,33.34,33.53,33.01,33.53,14200,22.6184872462602,22.7473868436444,22.3946089981718,22.7473868436444,20931.0196055785,0.0,1.0
2007-01-10,33.55,33.55,33.09,33.09,12100,22.7609552223164,22.7609552223164,22.4488825128599,22.4488825128599,17835.5871286972,0.0,1.0
2007-01-11,34.43,34.43,33.57,33.64,24500,23.3579638838854,23.3579638838854,22.7745236009884,22.8220129263405,36113.3788969488,0.0,1.0
2007-01-12,34.5,34.52,34.14,34.24,16000,23.4054532092375,23.4190215879095,23.1612223931411,23.2290642865012,23584.2474429053,0.0,1.0
2007-01-16,33.61,35.0,33.4,34.62,16600,22.8016603583325,23.744662676038,22.6591923822763,23.4868634812696,24468.6567220143,0.0,1.0
2007-01-17,33.0,33.41,32.91,33.41,12600,22.3878248088358,22.6659765716123,22.3267671048117,22.6659765716123,18572.594861288,0.0,1.0
2007-01-18,32.63,33.16,32.26,33.0,24400,22.1368098034034,22.496371838212,21.885794797971,22.3878248088358,35965.9773504308,0.0,1.0
2007-01-19,32.83,32.83,32.25,32.42,15300,22.2724935901236,22.2724935901236,21.879010608635,21.9943418273472,22552.4366172783,0.0,1.0
2007-01-22,32.3,32.61,32.27,32.61,16100,21.9129315553151,22.1232414247314,21.892578987307,22.1232414247314,23731.6489894235,0.0,1.0
2007-01-23,32.82,32.84,32.52,32.67,8900,22.2657094007876,22.2792777794597,22.0621837207073,22.1639465607475,13118.7376401161,0.0,1.0
2007-01-24,34.35,34.77,32.94,32.94,39300,23.3036903691973,23.5886263213098,22.3471196728198,22.3471196728198,57928.8077816363,0.0,1.0
2007-01-25,33.51,34.41,33.37,34.27,23000,22.7338184649724,23.3443955052134,22.6388398142682,23.2494168545092,33902.3556991764,0.0,1.0
2007-01-26,34.44,34.55,33.49,33.64,40600,23.3647480732214,23.4393741559175,22.7202500863004,22.8220129263405,59845.0278863724,0.0,1.0
2007-01-29,34.45,34.5,34.21,34.3,8400,23.3715322625574,23.4054532092375,23.2087117184931,23.2697694225172,12381.7299075253,0.0,1.0
2007-01-30,34.45,34.48,34.29,34.38,14000,23.3715322625574,23.3918848305654,23.2629852331812,23.3240429372053,20636.2165125422,0.0,1.0
2007-01-31,34.38,34.42,33.972,34.29,20700,23.3240429372053,23.3511796945494,23.0472480122961,23.2629852331812,30512.1201292589,0.0,1.0
2007-02-01,34.29,34.47,34.1,34.4,6700,23.2629852331812,23.3851006412294,23.134085635797,23.3376113158773,9875.90361671664,0.0,1.0
2007-02-02,34.23,34.69,34.1,34.14,141500,23.2222800971652,23.5343528066217,23.134085635797,23.1612223931411,208573.188323194,0.0,1.0
2007-02-05,34.17,34.3399,33.84,34.21,13100,23.1815749611491,23.2968383379679,22.9576967130607,23.2087117184931,19309.6025938788,0.0,1.0
2007-02-06,34.12,34.44,34.03,34.19,8400,23.147654014469,23.3647480732214,23.0865963104449,23.1951433398211,12381.7299075253,0.0,1.0
2007-02-07,34.76,34.8,33.98,34.24,48600,23.5818421319737,23.6089788893178,23.0526753637649,23.2290642865012,71637.1516078252,0.0,1.0
2007-02-08,34.79,34.82,34.53,34.75,15600,23.6021946999818,23.6225472679898,23.4258057772455,23.5750579426377,22994.6412568327,0.0,1.0
2007-02-09,33.94,34.75,33.5199,34.75,17100,23.0255386064208,23.5750579426377,22.740534812415,23.5750579426377,25205.6644546052,0.0,1.0
2007-02-12,34.16,34.16,33.31,34.0,20600,23.1747907718131,23.1747907718131,22.5981346782522,23.0662437424369,30364.7185827407,0.0,1.0
2007-02-13,34.47,34.47,34.12,34.17,6600,23.3851006412294,23.3851006412294,23.147654014469,23.1815749611491,9728.50207019848,0.0,1.0
2007-02-14,34.23,34.73,34.16,34.52,13100,23.2222800971652,23.5614895639657,23.1747907718131,23.4190215879095,19309.6025938787,0.0,1.0
2007-02-15,33.7,34.25,33.62,34.25,14300,22.8627180623566,23.2358484758372,22.8084445476685,23.2358484758372,21078.4211520967,0.0,1.0
2007-02-16,33.6933,33.8,33.38,33.7,16700,22.8581726555015,22.9305599557167,22.6456240036042,22.8627180623566,24616.0582685324,0.0,1.0
2007-02-20,34.03,34.03,33.15,33.41,8600,23.0865963104449,23.0865963104449,22.489587648876,22.6659765716123,12676.5330005617,0.0,1.0
2007-02-21,33.58,33.9099,33.57,33.8,23300,22.7813077903245,23.0051181965195,22.7745236009884,22.9305599557167,34344.5603387309,0.0,1.0
2007-02-22,33.74,33.75,33.07,33.49,14400,22.8898548197006,22.8966390090366,22.4353141341879,22.7202500863004,21225.8226986149,0.0,1.0
2007-02-23,34.39,34.7,33.48,33.71,21300,23.3308271265413,23.5411369959577,22.7134658969643,22.8695022516926,31396.5294083678,0.0,1.0
2007-02-26,34.45,34.57,34.09,34.36,126100,23.3715322625574,23.4529425345895,23.127301446461,23.3104745585333,185873.350159398,0.0,1.0
2007-02-27,33.54,34.65,33.35,33.84,52700,22.7541710329804,23.5072160492776,22.6252714355962,22.9576967130607,77680.6150150696,0.0,1.0
2007-02-28,33.47,34.11,33.37,33.65,31300,22.7066817076283,23.140869825133,22.6388398142682,22.8287971156765,46136.6840601837,0.0,1.0
2007-03-01,33.01,33.62,32.77,32.94,15700,22.513332311552,22.9293617786846,22.3496485867786,22.4655912251598,23020.0040059851,0.175,1.0
2007-03-02,31.85,33.13,31.79,32.8,35300,21.7221943084802,22.5951741739388,21.6812733772869,22.3701090523752,51758.352956132,0.0,1.0
2007-03-05,31.25,32.65,31.22,31.51,22400,21.3129849965465,22.2678067243918,21.2925245309498,21.4903090317178,32843.8273715965,0.0,1.0
2007-03-06,32.9,32.9,31.41,31.41,24100,22.4383106043642,22.4383106043642,21.4221074797288,21.4221074797288,35336.4392703337,0.0,1.0
2007-03-07,31.76,32.82,31.75,32.82,17000,21.6608129116902,22.383749362773,21.6539927564913,22.383749362773,24926.1189873723,0.0,1.0
2007-03-08,31.51,32.39,31.22,32.39,17800,21.4903090317178,22.0904826892205,21.2925245309498,22.0904826892205,26099.1128220722,0.0,1.0
2007-03-09,32.1,32.11,31.47,31.78,17900,21.8926981884526,21.8995183436515,21.4630284109222,21.674453222088,26245.7370514097,0.0,1.0
2007-03-12,31.96,32.06,31.53,31.81,10300,21.7972160156681,21.865417567657,21.5039493421156,21.6949136876846,15102.2956217609,0.0,1.0
2007-03-13,30.43,31.8799,30.03,31.63,42700,20.7537322702371,21.7425865725249,20.4809260622814,21.5721508941045,62608.5459271059,0.0,1.0
2007-03-14,30.04,30.43,29.79,30.43,21800,20.4877462174802,20.7537322702371,20.3172423375079,20.7537322702371,31964.0819955716,0.0,1.0
2007-03-15,31.09,31.09,30.12,30.12,17800,21.2038625133642,21.2038625133642,20.5423074590714,20.5423074590714,26099.1128220722,0.0,1.0
2007-03-16,30.97,31.17,30.54,31.17,85400,21.1220206509775,21.2584237549554,20.828753977425,21.2584237549554,125217.091854211,0.0,1.0
2007-03-19,31.33,31.42,31.0,31.0,16600,21.3675462381377,21.4289276349277,21.1424811165742,21.1424811165742,24339.6220700224,0.0,1.0
2007-03-20,32.49,32.49,31.33,31.37,31200,22.1586842412095,22.1586842412095,21.3675462381377,21.3948268589333,45746.7595532951,0.0,1.0
2007-03-21,33.43,33.48,32.1,32.12,12800,22.7997788299056,22.8338796059001,21.8926981884526,21.9063384988504,18767.901355198,0.0,1.0
2007-03-22,33.11,33.56,32.67,33.5,15000,22.581533863541,22.8884408474912,22.2814470347896,22.8475199162979,21993.6344006226,0.0,1.0
2007-03-23,32.78,33.61,32.63,32.99,13200,22.3564687419774,22.9225416234857,22.254166413994,22.4996920011542,19354.398272548,0.0,1.0
2007-03-26,33.36,33.48,32.48,32.77,9200,22.7520377435133,22.8338796059001,22.1518640860106,22.3496485867786,13489.4290990486,0.0,1.0
2007-03-27,33.28,33.62,33.05,33.355,18900,22.6974765019222,22.9293617786846,22.5406129323476,22.7486276659139,27711.9793447845,0.0,1.0
2007-03-28,32.81,33.32,32.71,33.04,16400,22.3769292075741,22.7247571227178,22.3087276555852,22.5337927771487,24046.3736113475,0.0,1.0
2007-03-29,33.19,33.49,32.69,33.03,15100,22.6360951051321,22.840699761099,22.2950873451874,22.5269726219498,22140.2586299602,0.0,1.0
2007-03-30,33.3,33.43,32.52,33.39,34200,22.71111681232,22.7997788299056,22.1791447068062,22.77249820911,50145.4864334196,0.0,1.0
2007-04-02,33.35,33.69,32.95,33.35,30200,22.7452175883145,22.9771028650769,22.4724113803587,22.7452175883145,44280.5172599202,0.0,1.0
2007-04-03,33.4,33.45,33.26,33.42,29300,22.7793183643089,22.8134191403034,22.6838361915244,22.7929586747067,42960.899195883,0.0,1.0
2007-04-04,32.34,33.26,32.32,33.26,28300,22.0563819132261,22.6838361915244,22.0427416028283,22.6838361915244,41494.656902508,0.0,1.0
2007-04-05,32.11,32.69,31.94,32.6399,10000,21.8995183436515,22.2950873451874,21.7835757052703,22.2609183676409,14662.4229337484,0.0,1.0
2007-04-09,31.63,32.16,31.48,31.99,9500,21.5721508941045,21.933619119646,21.4698485661211,21.8176764812647,13929.301787061,0.0,1.0
2007-04-10,31.73,32.17,31.6,31.6,7800,21.6403524460935,21.9404392748449,21.5516904285079,21.5516904285079,11436.6898883238,0.0,1.0
2007-04-11,31.17,31.82,31.0,31.82,12800,21.2584237549554,21.7017338428835,21.1424811165742,21.7017338428835,18767.901355198,0.0,1.0
2007-04-12,31.54,31.54,31.03,31.03,12600,21.5107694973145,21.5107694973145,21.1629415821708,21.1629415821708,18474.652896523,0.0,1.0
2007-04-13,31.27,31.3,30.82,31.25,19200,21.3266253069443,21.347085772541,21.019718322994,21.3129849965465,28151.852032797,0.0,1.0
2007-04-16,32.96,33.02,31.47,31.47,30600,22.4792315355576,22.5201524667509,21.4630284109222,21.4630284109222,44867.0141772701,0.0,1.0
2007-04-17,32.92,33.03,32.7699,32.99,36700,22.451950914762,22.5269726219498,22.3495803852266,22.4996920011542,53811.0921668567,0.0,1.0
2007-04-18,32.96,33.17,32.79,32.86,43300,22.4792315355576,22.6224547947343,22.3632888971763,22.4110299835686,63488.2913031306,0.0,1.0
2007-04-19,32.31,32.83,32.21,32.83,15600,22.0359214476294,22.3905695179719,21.9677198956404,22.3905695179719,22873.3797766475,0.0,1.0
2007-04-20,32.83,33.03,32.56,32.84,23700,22.3905695179719,22.5269726219498,22.2064253276018,22.3973896731708,34749.9423529838,0.0,1.0
2007-04-23,31.24,32.65,31.15,32.65,16000,21.3061648413476,22.2678067243918,21.2447834445576,22.2678067243918,23459.8766939975,0.0,1.0
2007-04-24,30.45,31.29,30.42,31.29,22900,20.7673725806349,21.3402656173421,20.7469121150383,21.3402656173421,33576.948518284,0.0,1.0
2007-04-25,30.34,31.035,30.32,30.61,12500,20.6923508734471,21.1663516597703,20.6787105630493,20.8764950638173,18328.0286671855,0.0,1.0
2007-04-26,30.06,30.4,29.99,30.34,19600,20.501386527878,20.7332718046405,20.4536454414858,20.6923508734471,28738.348950147,0.0,1.0
2007-04-27,31.1,31.25,30.2,30.2,36200,21.2106826685631,21.3129849965465,20.5968687006626,20.5968687006626,53077.9710201693,0.0,1.0
2007-04-30,29.81,31.32,29.71,31.08,49900,20.3308826479057,21.3607260829388,20.2626810959167,21.1970423581653,73165.4904394045,0.0,1.0
2007-05-01,30.25,30.57,29.89,30.0,39800,20.630969476657,20.8492144430217,20.3854438894968,20.4604655966847,58356.4432763189,0.0,1.0
2007-05-02,31.62,31.95,30.09,30.21,40900,21.5653307389056,21.7903958604692,20.5218469934747,20.6036888558615,59969.3097990312,0.0,1.0
2007-05-03,31.63,32.05,31.55,31.55,26100,21.5721508941045,21.8585974124581,21.5175896525134,21.5175896525134,38268.9238570835,0.0,1.0
2007-05-04,32.1,32.12,31.37,31.64,28800,21.8926981884526,21.9063384988504,21.3948268589333,21.5789710493034,42227.7780491955,0.0,1.0
2007-05-07,31.75,32.41,31.41,32.1015,39600,21.6539927564913,22.1041229996183,21.4221074797288,21.8937212117324,58063.1948176437,0.0,1.0
2007-05-08,31.82,31.84,31.0,31.65,41600,21.7017338428835,21.7153741532813,21.1424811165742,21.5857912045023,60995.6794043936,0.0,1.0
2007-05-09,31.91,32.11,31.53,31.55,31800,21.7631152396736,21.8995183436515,21.5039493421156,21.5175896525134,46626.50492932,0.0,1.0
2007-05-10,30.56,31.8942,30.52,31.58,41500,20.8423942878228,21.7523393944593,20.8151136670272,21.5380501181101,60849.0551750559,0.0,1.0
2007-05-11,30.75,31.35,30.23,30.9,46500,20.9719772366018,21.3811865485355,20.6173291662592,21.0742795645852,68180.2666419301,0.0,1.0
2007-05-14,30.0,30.74,29.962,30.67,33300,20.4604655966847,20.9651570814029,20.4345490069289,20.9174159950106,48825.8683693822,0.0,1.0
2007-05-15,29.19,30.39,29.12,30.1,46200,19.9080330255742,20.7264516494416,19.8602919391819,20.5286671486736,67740.3939539177,0.0,1.0
2007-05-16,29.52,29.85,29.29,29.34,45800,20.1330981471377,20.3581632687012,19.9762345775631,20.0103353535576,67153.8970365678,0.0,1.0
2007-05-17,29.61,30.17,29.35,29.35,45600,20.1944795439278,20.5764082350659,20.0171555087565,20.0171555087565,66860.6485778927,0.0,1.0
2007-05-18,29.47,30.04,29.2,29.67,25700,20.0989973711432,20.4877462174802,19.9148531807731,20.2354004751211,37682.4269397335,0.0,1.0
2007-05-21,30.29,30.29,29.32,29.49,22300,20.6582500974526,20.6582500974526,19.9966950431598,20.112637681541,32697.203142259,0.0,1.0
2007-05-22,30.9,31.15,29.72,30.29,47700,21.0742795645852,21.2447834445576,20.2695012511156,20.6582500974526,69939.75739398,0.0,1.0
2007-05-23,30.32,31.04,30.11,30.75,24000,20.6787105630493,21.1697617373697,20.5354873038725,20.9719772366018,35189.8150409962,0.0,1.0
2007-05-24,29.7,30.61,29.234,30.17,36400,20.2558609407178,20.8764950638173,19.9380417084493,20.5764082350659,53371.2194788443,0.0,1.0
2007-05-25,29.98,30.03,29.49,29.88,21800,20.4468252862869,20.4809260622814,20.112637681541,20.3786237342979,31964.0819955715,0.0,1.0
2007-05-29,30.29,30.58,29.78,29.98,32600,20.6582500974526,20.8560345982206,20.310422182309,20.4468252862869,47799.4987640199,0.0,1.0
2007-05-30,29.65,30.08,29.5,30.08,46300,20.2217601647233,20.5150268382758,20.1194578367399,20.5150268382758,67887.0181832554,0.0,1.0
2007-05-31,29.85,29.97,29.22,29.77,38500,20.4775159846819,20.5598376569821,20.0453272051057,20.4226348698151,56121.3088960434,0.175,1.0
2007-06-01,29.77,30.24,29.7,30.0,16900,20.4226348698151,20.7450614196576,20.3746138943066,20.5804180750572,24635.0680608606,0.0,1.0
2007-06-04,30.4,30.5,29.42,29.6,46600,20.8548236493913,20.9234250429748,20.1825299922728,20.3060125007231,67928.6492092369,0.0,1.0
2007-06-05,30.76,31.3,30.13,30.13,107100,21.101788666292,21.472236191643,20.6695998867158,20.6695998867158,156119.277474448,0.0,1.0
2007-06-06,31.15,31.21,30.5,30.5,41900,21.3693341012677,21.4104949374178,20.9234250429748,20.9234250429748,61077.4764349148,0.0,1.0
2007-06-07,30.92,31.13,30.66,31.0,76300,21.2115508960256,21.355613822551,21.0331872727084,21.2664320108924,111222.230357613,0.0,1.0
2007-06-08,31.17,31.37,30.9,31.0,33300,21.3830543799844,21.5202571671515,21.1978306173089,21.2664320108924,48541.2879542402,0.0,1.0
2007-06-11,31.11,31.34,30.99,31.02,16900,21.3418935438343,21.4996767490764,21.2595718715341,21.2801522896091,24635.0680608606,0.0,1.0
2007-06-12,31.08,31.33,30.73,31.0,49300,21.3213131257593,21.4928166097181,21.0812082482169,21.2664320108924,71864.4293136347,0.0,1.0
2007-06-13,31.96,32.016,31.05,31.29,28500,21.9250053892943,21.963422169701,21.3007327076842,21.4653760522847,41544.3455464217,0.0,1.0
2007-06-14,32.29,32.35,31.67,32.0,44700,22.1513899881199,22.19255082427,21.726061347902,21.9524459467277,65159.0261728088,0.0,1.0
2007-06-15,32.01,33.53,31.97,32.74,77600,21.959306086086,23.0020472685556,21.9318655286526,22.4600962592457,113117.235593064,0.0,1.0
2007-06-18,32.1,32.16,31.88,32.16,33400,22.0210473403112,22.0622081764613,21.8701242744274,22.0622081764613,48687.0575877364,0.0,1.0
2007-06-19,32.04,32.14,31.88,32.02,53800,21.9798865041611,22.0484878977446,21.8701242744274,21.9661662254444,78424.0628209645,0.0,1.0
2007-06-20,31.74,32.12,31.5,32.06,36700,21.7740823234105,22.0347676190279,21.6094389788101,21.9936067828778,53497.4554931115,0.0,1.0
2007-06-21,32.05,32.09,31.24,31.77,54300,21.9867466435194,22.0141872009528,21.4310753554929,21.7946627414856,79152.9109884458,0.0,1.0
2007-06-22,32.7,32.7,31.52,32.07,182700,22.4326557018123,22.4326557018123,21.6231592575268,22.0004669222361,266321.120397588,0.0,1.0
2007-06-25,31.5,32.73,31.5,32.48,49100,21.6094389788101,22.4532361198874,21.6094389788101,22.2817326359286,71572.8900466422,0.0,1.0
2007-06-26,31.475,31.73,31.18,31.5,106300,21.5922886304142,21.7672221840522,21.3899145193428,21.6094389788101,154953.120406478,0.0,1.0
2007-06-27,32.25,32.34,31.1,31.1,42300,22.1239494306865,22.1856906849117,21.335033404476,21.335033404476,61660.5549688996,0.0,1.0
2007-06-28,31.51,32.32,31.37,32.32,45500,21.6162991181684,22.1719704061949,21.5202571671515,22.1719704061949,66325.1832407786,0.0,1.0
2007-06-29,31.34,31.71,31.31,31.68,47500,21.4996767490764,21.7535019053355,21.4790963310014,21.7329214872604,69240.575910703,0.0,1.0
2007-07-02,32.04,32.25,31.2,31.74,73400,21.9798865041611,22.1239494306865,21.4036347980595,21.7740823234105,106994.910986223,0.0,1.0
2007-07-03,32.08,32.32,31.68,32.04,23600,22.0073270615945,22.1719704061949,21.7329214872604,21.9798865041611,34401.6335051071,0.0,1.0
2007-07-05,31.3999,32.1,31.12,31.98,32800,21.5407689838329,22.0210473403112,21.3487536831927,21.938725668011,47812.4397867592,0.0,1.0
2007-07-06,31.15,31.54,30.95,31.28,34900,21.3693341012677,21.6368795362435,21.2321313141007,21.4585159129263,50873.6020901797,0.0,1.0
2007-07-09,30.97,31.66,30.95,31.14,30700,21.2458515928174,21.7192012085437,21.2321313141007,21.3624739619094,44751.2774833385,0.0,1.0
2007-07-10,29.81,31.06,29.81,31.0,42900,20.4500754272485,21.3075928470425,20.4500754272485,21.2664320108924,62535.1727698769,0.0,1.0
2007-07-11,29.68,30.35,29.6,30.0,46400,20.3608936155899,20.8205229525995,20.3060125007231,20.5804180750572,67637.1099422446,0.0,1.0
2007-07-12,31.11,31.17,29.75,29.99,34400,21.3418935438343,21.3830543799844,20.4089145910984,20.5735579356988,50144.7539226986,0.0,1.0
2007-07-13,31.23,31.32,31.0,31.0,22500,21.4242152161345,21.4859564703597,21.2664320108924,21.2664320108924,32798.1675366488,0.0,1.0
2007-07-16,30.48,31.3599,30.06,31.07,49500,20.9097047642581,21.5133284263995,20.6215789112073,21.3144529864009,72155.9685806273,0.0,1.0
2007-07-17,30.33,30.76,29.88,30.43,57200,20.8068026738828,21.101788666292,20.498096402757,20.8754040674663,83380.230359836,0.0,1.0
2007-07-18,30.64,30.64,30.2,30.28,35100,21.0194669939917,21.0194669939917,20.7176208622242,20.7725019770911,51165.1413571722,0.0,1.0
2007-07-19,31.0,31.17,30.5,30.77,30900,21.2664320108924,21.3830543799844,20.9234250429748,21.1086488056503,45042.816750331,0.0,1.0
2007-07-20,30.1,31.23,30.05,31.23,66800,20.6490194686407,21.4242152161345,20.614718771849,21.4242152161345,97374.1151754728,0.0,1.0
2007-07-23,29.97,30.64,29.84,30.17,30600,20.5598376569821,21.0194669939917,20.4706558453236,20.6970404441492,44605.5078498424,0.0,1.0
2007-07-24,28.15,30.06,27.69,29.66,62500,19.311292293762,20.6215789112073,18.9957258832778,20.3471733368732,91106.0209351354,0.0,1.0
2007-07-25,29.74,29.74,28.25,28.42,58800,20.40205445174,20.40205445174,19.3798936873455,19.4965160564375,85712.5444957755,0.0,1.0
2007-07-26,29.33,29.95,28.64,29.18,72300,20.1207887380476,20.5461173782654,19.6474391223213,20.0178866476723,105391.445017765,0.0,1.0
2007-07-27,29.33,29.7299,28.26,29.29,59100,20.1207887380476,20.3951257109881,19.3867538267039,20.0933481806142,86149.853396264,0.0,1.0
2007-07-30,29.48,29.7599,28.14,29.14,49400,20.2236908284229,20.4157061290631,19.3044321544036,19.9904460902389,72010.1989471309,0.0,1.0
2007-07-31,29.96,30.61,29.38,29.72,59700,20.5529775176238,20.9988865759167,20.1550894348393,20.3883341730233,87024.4711972413,0.0,1.0
2007-08-01,31.2,31.22,29.37,29.5,33000,21.4036347980595,21.4173550767762,20.148229295481,20.2374111071396,48103.9790537515,0.0,1.0
2007-08-02,32.0,32.0,31.11,31.25,20300,21.9524459467277,21.9524459467277,21.3418935438343,21.4379354948512,29591.235599732,0.0,1.0
2007-08-03,31.53,32.0,31.25,31.9,29800,21.6300193968851,21.9524459467277,21.4379354948512,21.8838445531441,43439.3507818726,0.0,1.0
2007-08-06,32.94,32.95,31.25,31.62,45700,22.5972990464128,22.6041591857712,21.4379354948512,21.6917606511103,66616.722507771,0.0,1.0
2007-08-07,32.61,32.85,31.62,32.62,31200,22.3709144475872,22.5355577921876,21.6917606511103,22.3777745869455,45480.1256508195,0.0,1.0
2007-08-08,33.16,33.18,32.04,32.85,101200,22.7482221122965,22.7619423910133,21.9798865041611,22.5355577921876,147518.869098172,0.0,1.0
2007-08-09,33.75,34.9,31.89,32.03,52600,23.1529703344393,23.9418863606499,21.8769844137858,21.9730263648027,76674.8272190101,0.0,1.0
2007-08-10,34.28,36.4,32.04,33.66,44900,23.516557720432,24.9709072644027,21.9798865041611,23.0912290802142,65450.5654398013,0.0,1.0
2007-08-13,31.35,34.88,31.32,34.87,47000,21.5065368884348,23.9281660819332,21.4859564703597,23.9213059425748,68511.7277432217,0.0,1.0
2007-08-14,30.68,31.41,30.56,31.41,34300,21.0469075514252,21.5476977245849,20.9645858791249,21.5476977245849,49998.9842892022,0.0,1.0
2007-08-15,30.556,31.13,30.14,30.57,29600,20.9618418233816,21.355613822551,20.6764600260741,20.9714460184833,43147.8115148801,0.0,1.0
2007-08-16,33.05,33.5,30.4,30.95,67800,22.6727605793547,22.9814668504805,20.8548236493913,21.2321313141007,98831.8115104348,0.0,1.0
2007-08-17,32.91,35.17,32.86,35.0,68700,22.5767186283377,24.1271101233254,22.542417931546,24.0104877542334,100143.738211901,0.0,1.0
2007-08-20,32.68,33.87,32.3,32.3,28400,22.4189354230956,23.2352920067396,22.1582501274782,22.1582501274782,41398.5759129256,0.0,1.0
2007-08-21,33.33,33.54,32.09,32.44,25400,22.8648444813885,23.0089074079139,22.0141872009528,22.2542920784952,37025.4869080391,0.0,1.0
2007-08-22,33.85,33.85,32.88,33.72,9800,23.2215717280229,23.2215717280229,22.5561382102627,23.1323899163643,14285.4240826292,0.0,1.0
2007-08-23,33.0,33.87,32.69,33.87,10500,22.6384598825629,23.2352920067396,22.425795562454,23.2352920067396,15305.8115171028,0.0,1.0
2007-08-24,33.26,33.4,32.08,33.4,12200,22.8168235058801,22.912865456897,22.0073270615945,22.912865456897,17783.8952865384,0.0,1.0
2007-08-27,32.72,33.68,32.39,33.0701,7000,22.446375980529,23.1049493589309,22.2199913817034,22.686549459465,10203.8743447352,0.0,1.0
2007-08-28,31.05,32.9,31.05,32.9,39300,21.3007327076842,22.5698584889794,21.3007327076842,22.5698584889794,57287.4659640131,0.0,1.0
2007-08-29,32.18,32.24,30.9,31.16,22700,22.075928455178,22.1170892913281,21.1978306173089,21.3761942406261,33089.7068036412,0.0,1.0
2007-08-30,31.48,32.21,31.062,31.8,18800,21.7157711388645,22.2193452472308,21.4274232247589,21.9365159534908,27253.1883033533,0.175,1.0
2007-08-31,31.23,32.24,30.87,32.0,24900,21.5433142524377,22.240040073602,21.2949763359831,22.0744814626323,36095.978125186,0.0,1.0
2007-09-04,33.65,34.0,30.99,31.03,79600,23.2126969130493,23.4541365540468,21.377755641468,21.4053487432962,115391.158986538,0.0,1.0
2007-09-05,31.69,32.82,31.45,32.18,104500,21.860634923463,22.6401400501122,21.6950763124933,22.1986504208596,151487.137111725,0.0,1.0
2007-09-06,31.72,32.38,31.51,32.0,34100,21.8813297498343,22.336615930001,21.7364659652357,22.0744814626323,49432.6447417205,0.0,1.0
2007-09-07,31.03,31.25,30.77,31.22,33000,21.4053487432962,21.5571108033518,21.2259935814124,21.5364159769806,47838.0432984394,0.0,1.0
2007-09-10,30.3,31.17,29.89,31.16,20800,20.9017746349299,21.5019245996953,20.61894534119,21.4950263242382,30152.463654774,0.0,1.0
2007-09-11,31.09,31.14,30.36,30.4,25400,21.4467383960387,21.481229773324,20.9431642876724,20.9707573895007,36820.7969630412,0.0,1.0
2007-09-12,31.39,31.5,30.66,30.85,15500,21.6536866597509,21.7295676897787,21.1501125513846,21.2811797850689,22469.3839735093,0.0,1.0
2007-09-13,31.06,31.799,31.06,31.41,11200,21.4260435696675,21.9358261259451,21.4260435696675,21.667483210665,16235.9419679551,0.0,1.0
2007-09-14,31.28,31.29,30.3,30.86,19100,21.5778056297231,21.5847039051801,20.9017746349299,21.288078060526,27688.0796060664,0.0,1.0
2007-09-17,30.72,31.2,30.72,31.2,11800,21.191502204127,21.5226194260665,21.191502204127,21.5226194260665,17105.7245733813,0.0,1.0
2007-09-18,33.04,33.14,30.5,30.6,65700,22.7919021101678,22.8608848647386,21.0397401440714,21.1087228986421,95241.1952941658,0.0,1.0
2007-09-19,33.55,33.95,32.95,33.23,51500,23.1437141584785,23.4196451767614,22.7298176310542,22.9229693438522,74656.3402990797,0.0,1.0
2007-09-20,32.82,33.66,32.76,33.45,22800,22.6401400501122,23.2195951885063,22.5987503973698,23.0747314039078,33051.7390061945,0.0,1.0
2007-09-21,31.89,33.55,31.755,33.55,65700,21.9986004326045,23.1437141584785,21.905473713934,23.1437141584785,95241.1952941655,0.0,1.0
2007-09-24,31.46,31.83,31.3,31.8,41100,21.7019745879504,21.9572107798621,21.5916021806372,21.9365159534908,59580.1084716926,0.0,1.0
2007-09-25,31.36,31.64,31.25,31.26,22600,21.6329918333796,21.8261435461777,21.5571108033518,21.5640090788089,32761.8114710525,0.0,1.0
2007-09-26,30.89,32.42,30.75,31.63,43900,21.3087728868972,22.3642090318293,21.2121970304982,21.8192452707206,63639.0939636815,0.0,1.0
2007-09-27,30.83,31.46,30.72,31.15,41700,21.2673832341548,21.7019745879504,21.191502204127,21.4881280487811,60449.8910771188,0.0,1.0
2007-09-28,31.2,31.47,30.75,30.75,50400,21.5226194260665,21.7088728634074,21.2121970304982,21.2121970304982,73061.7388557982,0.0,1.0
2007-10-01,32.52,32.84,30.72,31.25,32700,22.4331917864001,22.6539366010264,21.191502204127,21.5571108033518,47403.1519957262,0.0,1.0
2007-10-02,33.19,33.21,32.24,32.62,18100,22.8953762420239,22.9091727929381,22.240040073602,22.5021745409708,26238.4419303562,0.0,1.0
2007-10-03,31.16,33.2,31.16,32.93,27000,21.4950263242382,22.902274517481,21.4950263242382,22.71602108014,39140.2172441776,0.0,1.0
2007-10-04,31.891,31.99,31.03,31.99,22800,21.9992902601502,22.0675831871752,21.4053487432962,22.0675831871752,33051.7390061944,0.0,1.0
2007-10-05,32.9,33.18,31.5,32.24,26200,22.6953262537688,22.8884779665669,21.7295676897787,22.240040073602,37980.5071036094,0.0,1.0
2007-10-08,32.68,32.76,32.11,32.76,16600,22.5435641937132,22.5987503973698,22.1503624926601,22.5987503973698,24063.9854167907,0.0,1.0
2007-10-09,32.74,33.02,32.0,32.76,9500,22.5849538464557,22.7781055592537,22.0744814626323,22.5987503973698,13771.5579192477,0.0,1.0
2007-10-10,32.59,32.74,32.01,32.68,11900,22.4814797145996,22.5849538464557,22.0813797380894,22.5435641937132,17250.6883409523,0.0,1.0
2007-10-11,32.15,32.74,31.8,32.74,24700,22.1779555944884,22.5849538464557,21.9365159534908,22.5849538464557,35806.050590044,0.0,1.0
2007-10-12,32.31,32.6499,32.0,32.13,9700,22.2883280018015,22.5228003845874,22.0744814626323,22.1641590435742,14061.4854543898,0.0,1.0
2007-10-15,31.32,32.26,31.06,32.26,27700,21.6053987315514,22.2538366245162,21.4260435696675,22.2538366245162,40154.9636171747,0.0,1.0
2007-10-16,30.98,31.4,30.8,31.26,20500,21.3708573660109,21.6605849352079,21.2466884077836,21.5640090788089,29717.5723520608,0.0,1.0
2007-10-17,30.9,31.47,30.5,31.47,28100,21.3156711623543,21.7088728634074,21.0397401440714,21.7088728634074,40734.818687459,0.0,1.0
2007-10-18,30.73,30.75,30.43,30.72,28200,21.1984004795841,21.2121970304982,20.9914522158719,21.191502204127,40879.7824550299,0.0,1.0
2007-10-19,28.46,30.71,28.03,30.71,75900,19.6324919508286,21.1846039286699,19.3358661061745,21.1846039286699,110027.49958641,0.0,1.0
2007-10-22,28.66,29.1,28.46,28.5,60500,19.77045745997,20.0739815800812,19.6324919508286,19.6600850526569,87703.0793804723,0.0,1.0
2007-10-23,29.28,29.45,28.01,28.8,68800,20.1981505383085,20.3154212210788,19.3220695552603,19.8670333163691,99735.0720888677,0.0,1.0
2007-10-24,27.98,29.21,27.85,29.04,68800,19.3013747288891,20.149862610109,19.2116971479472,20.0325919273388,99735.0720888675,0.0,1.0
2007-10-25,27.71,28.52,27.71,28.32,50700,19.1151212915481,19.673881603571,19.1151212915481,19.5359160944296,73496.6301585115,0.0,1.0
2007-10-26,28.19,28.61,27.99,28.16,50900,19.4462385134876,19.7359660826847,19.3082730043462,19.4255436871164,73786.5576936535,0.0,1.0
2007-10-29,28.37,28.66,28.11,28.26,37700,19.5704074717149,19.77045745997,19.391052309831,19.4945264416871,54651.3403742778,0.0,1.0
2007-10-30,27.65,28.48,27.57,28.26,43700,19.0737316388057,19.6462885017427,19.0185454351491,19.4945264416871,63349.1664285394,0.0,1.0
2007-10-31,28.19,28.44,27.42,27.85,51200,19.4462385134876,19.6186953999144,18.915071303293,19.2116971479472,74221.4489963666,0.0,1.0
2007-11-01,26.31,27.83,26.21,27.74,70900,18.149362727558,19.197900597033,18.0803799729873,19.1358161179194,102779.311207859,0.0,1.0
2007-11-02,25.76,26.59,25.51,26.54,52500,17.769957577419,18.342514440356,17.5975006909922,18.3080230630707,76105.9779747898,0.0,1.0
2007-11-05,26.33,26.61,25.35,25.51,42600,18.1631592784721,18.3563109912702,17.487128283679,17.5975006909922,61754.5649852582,0.0,1.0
2007-11-06,27.73,27.85,25.96,26.49,58400,19.1289178424623,19.2116971479472,17.9079230865604,18.2735316857853,84658.8402614805,0.0,1.0
2007-11-07,26.37,27.91,26.34,27.34,61000,18.1907523803004,19.2530868006896,18.1700575539292,18.8598850996365,88427.8982183274,0.0,1.0
2007-11-08,26.59,26.92,26.32,26.63,50300,18.342514440356,18.5701575304394,18.1562610030151,18.3701075421843,72916.7750882273,0.0,1.0
2007-11-09,26.45,26.96,26.0,26.18,71700,18.245938583957,18.5977506322677,17.9355161883887,18.059685146616,103939.021348427,0.0,1.0
2007-11-12,26.65,27.14,26.3,26.47,70800,18.3839040930985,18.721919590495,18.1424644521009,18.2597351348711,102634.347440288,0.0,1.0
2007-11-13,28.32,28.32,26.39,26.95,43600,19.5359160944296,19.5359160944296,18.2045489312146,18.5908523568106,63204.2026609683,0.0,1.0
2007-11-14,28.49,28.94,27.75,28.5,37500,19.6531867771998,19.9636091727681,19.1427143933764,19.6600850526569,54361.4128391356,0.0,1.0
2007-11-15,27.88,28.99,27.77,28.29,26900,19.2323919743184,19.9981005500534,19.1565109442906,19.5152212680584,38995.2534766066,0.0,1.0
2007-11-16,27.35,28.26,26.83,27.95,51600,18.8667833750935,19.4945264416871,18.5080730513258,19.2806799025179,74801.3040666507,0.0,1.0
2007-11-19,25.92,26.96,25.75,26.84,38700,17.8803299847322,18.5977506322677,17.7630593019619,18.5149713267828,56100.9780499878,0.0,1.0
2007-11-20,26.4,26.45,25.6,25.88,42400,18.2114472066716,18.245938583957,17.6595851701058,17.8527368829039,61464.6374501161,0.0,1.0
2007-11-21,25.7,26.44,25.4,25.65,52800,17.7285679246766,18.2390403084999,17.5216196609644,17.6940765473912,76540.8692775027,0.0,1.0
2007-11-23,26.37,26.9412,25.35,26.0,26400,18.1907523803004,18.5847818744084,17.487128283679,17.9355161883887,38270.4346387515,0.0,1.0
2007-11-26,24.69,26.37,24.6,26.37,47900,17.0318421035122,18.1907523803004,16.9697576243986,18.1907523803004,69437.6446665227,0.0,1.0
2007-11-27,26.61,26.73,24.63,24.66,70100,18.3563109912702,18.439090296755,16.9904524507698,17.011147277141,101619.601067291,0.0,1.0
2007-11-28,29.49,29.84,26.58,26.96,93200,20.3430143229071,20.5844539639046,18.3356161648989,18.5977506322677,135106.231376198,0.0,1.0
2007-11-29,28.73,29.5,28.25,29.45,33200,19.8187453881695,20.3499125983641,19.4876281662301,20.3154212210788,48127.9708335815,0.0,1.0
2007-11-30,29.03,29.66,29.0,29.24,45600,20.0256936518817,20.4602850056773,20.0049988255105,20.1705574364803,66103.478012389,0.0,1.0
2007-12-03,27.73,28.95,27.5,28.59,44500,19.1289178424623,19.9705074482251,18.9702575069496,19.7221695317705,64508.8765691076,0.0,1.0
2007-12-04,27.43,28.07,27.07,27.42,21500,19.049587674706,19.4940549044475,18.7995748579763,19.0426428742412,30958.4128575687,0.185,1.0
2007-12-05,27.95,27.95,27.1,27.9,18200,19.410717298871,19.410717298871,18.8204092593704,19.3759932965474,26206.6564654768,0.0,1.0
2007-12-06,29.82,30.0,27.1,27.4252,22200,20.7093949857722,20.834401394137,18.8204092593704,19.0462541704829,31966.361183164,0.0,1.0
2007-12-07,30.95,30.95,29.4,29.97,29300,21.4941574382847,21.4941574382847,20.4177133662543,20.8135669927429,42189.8370570588,0.0,1.0
2007-12-10,31.3,31.43,29.89,30.98,24300,21.7372254545496,21.8275078605909,20.7580085890252,21.5149918396788,34990.2061599498,0.0,1.0
2007-12-11,33.33,34.0,30.85,31.34,65800,23.1470199488862,23.612321580022,21.4247094336376,21.7650046564085,94747.1426059547,0.0,1.0
2007-12-12,33.73,34.0,33.1,33.43,63700,23.4248119674747,23.612321580022,22.9872895381979,23.2164679535334,91723.2976291689,0.0,1.0
2007-12-13,33.47,33.5,32.61,33.38,19900,23.2442471553922,23.2650815567863,22.6469943154269,23.1817439512098,28654.5309704939,0.0,1.0
2007-12-14,30.23,33.0,30.0,32.9,43700,20.9941318048254,22.9178415335507,20.834401394137,22.8483935289036,62924.7740407328,0.0,1.0
2007-12-17,29.39,30.58,29.34,30.09,44000,20.4107685657896,21.2371998210903,20.376044563466,20.8969045983194,63356.7518945592,0.0,1.0
2007-12-18,31.18,31.18,28.3,29.81,54300,21.6538878489731,21.6538878489731,19.6537853151359,20.7024501853075,78187.9915426038,0.0,1.0
2007-12-19,30.43,31.02,29.3001,31.02,47300,21.1330278141197,21.5427710415377,20.3483348096118,21.5427710415377,68108.5082866511,0.0,1.0
2007-12-20,29.15,30.81,28.15,30.81,76700,20.2440933546365,21.3969302317787,19.5496133081652,21.3969302317787,110442.337961652,0.0,1.0
2007-12-21,30.49,30.97,30.09,30.87,142900,21.1746966169079,21.5080470392141,20.8969045983194,21.438599034567,205765.451039376,0.0,1.0
2007-12-24,29.85,30.98,29.7601,30.54,36900,20.7302293871663,21.5149918396788,20.6677956309886,21.2094206192315,53133.2760206646,0.0,1.0
2007-12-26,30.18,30.87,29.76,30.0499,115700,20.9594078025018,21.438599034567,20.6677261829839,20.8690559484559,166599.458959103,0.0,1.0
2007-12-27,29.03,30.32,29.03,30.32,47800,20.1607557490599,21.0566350090078,20.1607557490599,21.0566350090078,68828.4713763623,0.0,1.0
2007-12-28,27.7199,29.97,27.66,29.07,53400,19.250917440178,20.8135669927429,19.2093180853943,20.1885349509188,76892.0579811241,0.0,1.0
2007-12-31,28.22,28.33,27.0801,27.62,50300,19.5982269114182,19.6746197165301,18.8065891064457,19.1815388835355,72428.2868249168,0.0,1.0
2008-01-02,26.53,28.2,26.38,27.94,53700,18.4245556328818,19.5843373104888,18.3203836259112,19.4037724984063,77324.035834951,0.0,1.0
2008-01-03,26.28,26.82,26.1,26.7,59200,18.250935621264,18.6259548463585,18.1259292128992,18.542617240782,85243.6298217709,0.0,1.0
2008-01-04,25.84,26.1992,25.16,26.0,65700,17.9453644008167,18.1948216335092,17.4731179692163,18.0564812082521,94603.1499880124,0.0,1.0
2008-01-07,26.37,26.43,25.78,26.01,48100,18.3134388254464,18.3551076282347,17.9036955980284,18.0634260087168,69260.4492301889,0.0,1.0
2008-01-08,25.34,26.97,25.05,26.44,48400,17.5981243775811,18.7301268533292,17.3967251641044,18.3620524286994,69692.4270840151,0.0,1.0
2008-01-09,26.99,26.99,24.76,25.23,52900,18.7440164542586,18.7440164542586,17.1953259506278,17.5217315724692,76172.0948914134,0.0,1.0
2008-01-10,27.71,28.05,25.25,26.78,38200,19.2440420877179,19.4801653035181,17.5356211733987,18.5981756444997,55005.1800539129,0.0,1.0
2008-01-11,26.6,27.24,26.21,27.24,31100,18.4731692361348,18.9176364658764,18.202322018011,18.9176364658764,44781.7041800181,0.0,1.0
2008-01-14,27.98,28.13,26.05,26.94,31000,19.4315517002651,19.5357237072358,18.0912052105757,18.709292451935,44637.711562076,0.0,1.0
2008-01-15,28.08,28.08,26.05,27.54,31900,19.5009997049123,19.5009997049123,18.0912052105757,19.1259804798178,45933.6451235554,0.0,1.0
2008-01-16,27.47,28.24,27.06,27.06,29400,19.0773668765648,19.6121165123477,18.7926300575116,18.7926300575116,42333.829675001,0.0,1.0
2008-01-17,26.41,27.9,26.17,27.13,17400,18.3412180273053,19.3759932965474,18.1745428161522,18.8412436607646,25054.7155219394,0.0,1.0
2008-01-18,26.78,27.61,26.05,26.4,30600,18.5981756444997,19.1745940830708,18.0912052105757,18.3342732268406,44061.741090307,0.0,1.0
2008-01-22,26.74,29.0,25.7,25.71,63600,18.5703964426408,20.1399213476658,17.8481371943107,17.8550819947754,91579.3050112267,0.0,1.0
2008-01-23,29.91,29.91,26.25,26.25,40800,20.7718981899546,20.7718981899546,18.2301012198699,18.2301012198699,58748.9881204096,0.0,1.0
2008-01-24,29.0,29.99,27.53,29.61,34800,20.1399213476658,20.8274565936723,19.1190356793531,20.5635541760132,50109.4310438787,0.0,1.0
2008-01-25,27.22,29.67,27.22,29.3,26200,18.903746864947,20.6052229788015,18.903746864947,20.3482653616072,37726.0659008512,0.0,1.0
2008-01-28,28.7,29.15,27.1401,27.1401,19900,19.9315773337244,20.2440933546365,18.8482579092339,18.8482579092339,28654.5309704939,0.0,1.0
2008-01-29,28.52,29.11,27.92,28.82,19800,19.8065709253596,20.2163141527776,19.3898828974769,20.014914939301,28510.5383525517,0.0,1.0
2008-01-30,27.79,28.63,27.45,28.37,62600,19.2996004914356,19.8829637304714,19.0634772756354,19.7023989183889,90139.3788318048,0.0,1.0
2008-01-31,29.21,29.21,27.35,27.35,33100,20.2857621574248,20.2857621574248,18.9940292709883,18.9940292709883,47661.5565388616,0.0,1.0
2008-02-01,29.39,29.73,28.814,29.35,18400,20.4107685657896,20.6468917815898,20.0107480590221,20.3829893639307,26494.6417013611,0.0,1.0
2008-02-04,27.86,29.34,27.85,29.07,21200,19.3482140946886,20.376044563466,19.3412692942239,20.1885349509188,30526.4350037422,0.0,1.0
2008-02-05,27.5,28.74,27.5,27.85,18900,19.0982012779589,19.9593565355833,19.0982012779589,19.3412692942239,27214.6047910721,0.0,1.0
2008-02-06,27.41,28.49,27.25,27.78,24400,19.0356980737765,19.7857365239655,18.9245812663411,19.2926556909709,35134.198777892,0.0,1.0
2008-02-07,27.89,28.18,27.07,27.16,14200,19.3690484960827,19.5704477095594,18.7995748579763,18.8620780621587,20446.9517477896,0.0,1.0
2008-02-08,27.03,28.08,27.0,28.08,13800,18.7717956561175,19.5009997049123,18.7509612547233,19.5009997049123,19870.9812760208,0.0,1.0
2008-02-11,26.75,27.36,26.75,26.99,15600,18.5773412431055,19.000974071453,18.5773412431055,18.7440164542586,22462.8483989801,0.0,1.0
2008-02-12,27.52,28.07,26.81,26.94,46800,19.1120908788884,19.4940549044475,18.6190100458938,18.709292451935,67388.5451969402,0.0,1.0
2008-02-13,28.43,28.51,27.05,27.85,30500,19.7440677211772,19.7996261248949,18.7856852570469,19.3412692942239,43917.7484723649,0.0,1.0
2008-02-14,27.51,28.59,27.29,28.59,26600,19.1051460784237,19.8551845286126,18.9523604682,19.8551845286126,38302.0363726198,0.0,1.0
2008-02-15,27.49,28.54,27.26,27.36,25000,19.0912564774942,19.820460526289,18.9315260668058,19.000974071453,35998.1544855451,0.0,1.0
2008-02-19,27.14,28.34,27.02,27.91,16500,18.8481884612293,19.6815645169948,18.7648508556527,19.3829380970121,23758.7819604597,0.0,1.0
2008-02-20,27.43,28.0399,27.0,27.0,11300,19.049587674706,19.4731510550488,18.7509612547233,18.7509612547233,16271.1658274663,0.0,1.0
2008-02-21,27.42,28.15,27.15,27.68,23900,19.0426428742412,19.5496133081652,18.855133261694,19.2232076863238,34414.2356881812,0.0,1.0
2008-02-22,27.77,28.1,27.0,27.6,33700,19.2857108905062,19.5148893058417,18.7509612547233,19.1676492826061,48525.5122465147,0.0,1.0
2008-02-25,27.99,28.01,27.0,27.72,34100,19.4384965007298,19.4523861016593,18.7509612547233,19.2509868881826,49101.4827182836,0.0,1.0
2008-02-26,27.98,28.09,27.46,27.85,24800,19.4315517002651,19.507944505377,19.0704220761001,19.3412692942239,35710.1692496608,0.0,1.0
2008-02-27,27.72,28.01,27.65,27.65,21200,19.2509868881826,19.4523861016593,19.2023732849296,19.2023732849296,30526.4350037422,0.0,1.0
2008-02-28,27.77,27.98,27.44,27.44,29700,19.2857108905062,19.4315517002651,19.0565324751707,19.0565324751707,42765.8075288275,0.0,1.0
2008-02-29,26.91,27.51,26.51,27.045,64700,18.6884580505409,19.1051460784237,18.4106660319524,18.7822128568145,93163.2238085907,0.0,1.0
2008-03-03,26.19,26.98,26.15,26.68,32100,18.1884324170816,18.7370716537939,18.1606532152228,18.5287276398525,46221.6303594399,0.0,1.0
2008-03-04,25.86,26.15,25.5,26.02,25300,17.9592540017461,18.1606532152228,17.7092411850165,18.0703708091815,36430.1323393716,0.0,1.0
2008-03-05,26.22,26.64,25.66,26.04,32000,18.2092668184758,18.5009484379937,17.8203579924519,18.0842604101109,46077.6377414976,0.0,1.0
2008-03-06,25.75,26.48,25.75,26.31,16900,17.8828611966343,18.3898316305583,17.8828611966343,18.2717700226582,24334.7524322284,0.0,1.0
2008-03-07,24.92,26.45,24.92,25.48,22700,17.4349215666603,18.505364182912,17.4349215666603,17.8267175569224,32445.4571153174,0.185,1.0
2008-03-10,25.5,25.69,25.06,25.06,14400,17.8407102708603,17.9736410532706,17.5328705642258,17.5328705642258,20582.1401965009,0.0,1.0
2008-03-11,27.6,27.6,25.77,26.2,27400,19.3099452343429,19.3099452343429,18.0296119090223,18.3304552586878,39163.2389850087,0.0,1.0
2008-03-12,27.55,27.55,26.5,27.04,26000,19.2749634494981,19.2749634494981,18.5403459677568,18.9181492440809,37162.1975770155,0.0,1.0
2008-03-13,26.93,27.5,26.26,27.18,30900,18.8411893174223,19.2399816646533,18.3724334005016,19.0160982416464,44165.8425049914,0.0,1.0
2008-03-14,26.46,27.0,26.398,27.0,24800,18.5123605398809,18.890163816205,18.4689831266733,18.890163816205,35447.0192273071,0.0,1.0
2008-03-17,26.22,27.1,25.85,26.25,45800,18.3444479726258,18.9601273858947,18.0855827647741,18.3654370435327,65462.6403472041,0.0,1.0
2008-03-18,27.0,27.94,25.85,26.94,41300,18.890163816205,19.5478213712877,18.0855827647741,18.8481856743912,59030.7215357978,0.0,1.0
2008-03-19,26.35,27.97,26.35,27.26,43200,18.4354006132223,19.5688104421946,18.4354006132223,19.0720690973981,61746.4205895027,0.0,1.0
2008-03-20,27.7,27.71,26.25,27.14,185500,19.3799088040326,19.3869051610015,18.3654370435327,18.9881128137705,265137.986559091,0.0,1.0
2008-03-24,28.82,29.22,27.71,27.85,54100,20.1635007845566,20.4433550633152,19.3869051610015,19.484854158567,77325.9572660208,0.0,1.0
2008-03-25,28.39,28.94,28.38,28.94,49000,19.8626574348911,20.2474570681842,19.8556610779222,20.2474570681842,70036.4492797601,0.0,1.0
2008-03-26,28.24,28.54,28.18,28.54,59100,19.7577120803567,19.9676027894256,19.7157339385429,19.9676027894256,84472.5337231389,0.0,1.0
2008-03-27,28.54,29.13,27.92,28.38,36200,19.9676027894256,20.3803878505945,19.5338286573498,19.8556610779222,51741.213549537,0.0,1.0
2008-03-28,27.99,29.23,27.99,29.22,32500,19.5828031561325,20.4503514202842,19.5828031561325,20.4433550633152,46452.7469712695,0.0,1.0
2008-03-31,29.0,29.7,28.05,28.57,84800,20.289435209998,20.7791801978255,19.6247812979463,19.9885918603325,121205.936712727,0.0,1.0
2008-04-01,29.75,30.19,28.97,29.69,31600,20.8141619826703,21.1220016893048,20.2684461390911,20.7721838408566,45166.3632089882,0.0,1.0
2008-04-02,29.13,30.14,29.05,29.68,22100,20.3803878505945,21.08701990446,20.3244169948428,20.7651874838876,31587.8679404632,0.0,1.0
2008-04-03,29.25,29.94,28.28,28.81,22500,20.4643441342221,20.9470927650807,19.7856975082325,20.1565044275876,32159.5940570326,0.0,1.0
2008-04-04,28.8,29.74,28.46,29.25,26400,20.1495080706187,20.8071656257014,19.9116319336739,20.4643441342221,37733.9236935849,0.0,1.0
2008-04-07,28.32,28.98,28.3,28.98,22700,19.8136829361084,20.2754424960601,19.7996902221704,20.2754424960601,32445.4571153173,0.0,1.0
2008-04-08,28.05,28.06,27.65,28.04,17000,19.6247812979463,19.6317776549153,19.3449270191877,19.6177849409774,24298.3599542025,0.0,1.0
2008-04-09,26.86,28.14,26.85,28.14,27300,18.7922148186395,19.687748510667,18.7852184616705,19.687748510667,39020.3074558663,0.0,1.0
2008-04-10,27.14,27.22,26.55,26.91,30300,18.9881128137705,19.0440836695222,18.5753277526016,18.8271966034843,43308.2533301374,0.0,1.0
2008-04-11,26.76,27.25,26.76,26.8,19400,18.7222512489499,19.0650727404291,18.7222512489499,18.7502366768257,27728.7166536192,0.0,1.0
2008-04-14,26.53,27.17,26.5,26.75,30200,18.5613350386637,19.0091018846774,18.5403459677568,18.7152548919809,43165.3218009949,0.0,1.0
2008-04-15,26.95,27.04,26.51,26.63,20000,18.8551820313602,18.9181492440809,18.5473423247257,18.6312986083533,28586.3058284735,0.0,1.0
2008-04-16,28.05,28.25,27.18,27.18,38400,19.6247812979463,19.7647084373256,19.0160982416464,19.0160982416464,54885.7071906691,0.0,1.0
2008-04-17,28.0,28.24,27.86,27.98,13900,19.5897995131015,19.7577120803567,19.491850515536,19.5758067991636,19867.4825507891,0.0,1.0
2008-04-18,27.99,29.0,27.85,28.5,26800,19.5828031561325,20.289435209998,19.484854158567,19.9396173615497,38305.6498101545,0.0,1.0
2008-04-21,26.89,28.2,26.85,27.88,36100,18.8132038895464,19.7297266524808,18.7852184616705,19.5058432294739,51598.2820203946,0.0,1.0
2008-04-22,25.97,27.0,25.85,26.8,39200,18.1695390484016,18.890163816205,18.0855827647741,18.7502366768257,56029.1594238081,0.0,1.0
2008-04-23,25.42,26.63,24.93,26.07,47100,17.7847394151086,18.6312986083533,17.4419179236293,18.2395026180913,67320.7502260549,0.0,1.0
2008-04-24,26.82,26.91,25.4596,25.48,28600,18.7642293907636,18.8271966034843,17.8124449887057,17.8267175569224,40878.4173347172,0.0,1.0
2008-04-25,26.14,26.88,25.68,26.88,39300,18.288477116874,18.8062075325774,17.9666446963017,18.8062075325774,56172.0909529505,0.0,1.0
2008-04-28,26.21,27.02,25.8,26.05,18700,18.3374516156568,18.9041565301429,18.0506009799292,18.2255099041534,26728.1959496227,0.0,1.0
2008-04-29,26.17,26.47,26.0,26.24,14100,18.3094661877809,18.5193568968499,18.1905281193085,18.3584406865637,20153.3456090738,0.0,1.0
2008-04-30,26.25,26.99,25.99,26.3,32900,18.3654370435327,18.883167459236,18.1835317623396,18.4004188283775,47024.4730878387,0.0,1.0
2008-05-01,27.36,27.48,26.28,26.28,22000,19.1420326670877,19.2259889507153,18.3864261144395,18.3864261144395,31444.9364113209,0.0,1.0
2008-05-02,26.57,27.5,26.23,27.5,30000,18.5893204665395,19.2399816646533,18.3514443295947,19.2399816646533,42879.4587427103,0.0,1.0
2008-05-05,26.66,26.99,26.5,26.66,32900,18.6522876792602,18.883167459236,18.5403459677568,18.6522876792602,47024.4730878389,0.0,1.0
2008-05-06,26.7,26.97,26.17,26.68,32300,18.6802731071361,18.8691747452981,18.3094661877809,18.6662803931981,46166.8839129846,0.0,1.0
2008-05-07,25.65,26.78,25.65,26.78,40100,17.9456556253948,18.7362439628878,17.9456556253948,18.7362439628878,57315.5431860892,0.0,1.0
2008-05-08,25.22,25.81,25.22,25.8,45500,17.6448122757293,18.0575973368982,17.6448122757293,18.0506009799292,65033.845759777,0.0,1.0
2008-05-09,25.4301,25.58,25.02,25.22,27200,17.7918057356472,17.896681126612,17.50488513635,17.6448122757293,38877.375926724,0.0,1.0
2008-05-12,26.02,26.12,25.35,25.63,20200,18.2045208332465,18.2744844029361,17.7357649163258,17.9316629114568,28872.1688867581,0.0,1.0
2008-05-13,25.78,26.1,25.39,26.1,28600,18.0366082659913,18.2604916889982,17.7637503442017,18.2604916889982,40878.4173347171,0.0,1.0
2008-05-14,26.09,26.33,25.8,25.8,23300,18.2534953320292,18.4214078992844,18.0506009799292,18.0506009799292,33303.0462901716,0.0,1.0
2008-05-15,26.52,26.85,25.6,26.04,26800,18.5543386816947,18.7852184616705,17.9106738405499,18.2185135471844,38305.6498101545,0.0,1.0
2008-05-16,26.86,27.01,25.69,26.71,61900,18.7922148186395,18.897160173174,17.9736410532706,18.687269464105,88474.6165391254,0.0,1.0
2008-05-19,26.65,26.99,26.251,26.8,35900,18.6452913222912,18.883167459236,18.3661366792296,18.7502366768257,51312.41896211,0.0,1.0
2008-05-20,26.19,26.9,26.0,26.58,20000,18.3234589017189,18.8202002465154,18.1905281193085,18.5963168235085,28586.3058284734,0.0,1.0
2008-05-21,26.53,26.9,26.24,26.49,22000,18.5613350386637,18.8202002465154,18.3584406865637,18.5333496107878,31444.9364113208,0.0,1.0
2008-05-22,27.25,27.25,26.26,26.26,26000,19.0650727404291,19.0650727404291,18.3724334005016,18.3724334005016,37162.1975770156,0.0,1.0
2008-05-23,26.45,27.12,26.16,27.12,16200,18.505364182912,18.9741200998326,18.302469830812,18.9741200998326,23154.9077210634,0.0,1.0
2008-05-27,27.38,27.5,26.23,26.53,33800,19.1560253810257,19.2399816646533,18.3514443295947,18.5613350386637,48310.8568501201,0.0,1.0
2008-05-28,26.87,27.58,26.53,27.57,16000,18.7992111756085,19.295952520405,18.5613350386637,19.288956163436,22869.0446627787,0.0,1.0
2008-05-29,27.4,27.74,26.79,26.79,19900,19.1700180949636,19.4078942319084,18.7432403198568,18.7432403198568,28443.3742993311,0.0,1.0
2008-05-30,26.76,27.45,26.37,27.45,49700,18.7222512489499,19.2049998798084,18.4493933271602,19.2049998798084,71036.9699837564,0.0,1.0
2008-06-02,25.84,27.28,25.65,26.62,41800,18.0785864078051,19.086061811336,17.9456556253948,18.6243022513844,59745.3791815095,0.0,1.0
2008-06-03,25.74,26.49,25.74,26.0,21800,18.0086228381154,18.5333496107878,18.0086228381154,18.1905281193085,31159.0733530362,0.0,1.0
2008-06-04,25.87,26.59,25.65,25.65,27400,18.099575478712,18.6033131804775,17.9456556253948,17.9456556253948,39163.2389850086,0.0,1.0
2008-06-05,28.53,29.1,25.82,25.82,120800,20.0900390363825,20.4914173136604,18.1817317882718,18.1817317882718,171548.895139458,0.185,1.0
2008-06-06,26.48,28.44,26.41,28.4,29700,18.6464855830147,20.0266635189176,18.5971935138753,19.9984966222665,42177.1704109428,0.0,1.0
2008-06-09,26.09,26.6,26.0,26.59,48100,18.3718583406666,18.7309862729679,18.3084828232017,18.7239445488051,68307.1345712579,0.0,1.0
2008-06-10,27.01,27.1,25.91,25.95,21100,19.0196969636415,19.0830724811064,18.2451073057368,18.2732742023879,29964.2523794914,0.0,1.0
2008-06-11,26.35,26.89,25.85,26.89,35800,18.5549431688986,18.9351962736882,18.2028569607602,18.9351962736882,50839.8215727866,0.0,1.0
2008-06-12,26.09,26.95,25.8,26.54,19300,18.3718583406666,18.9774466186648,18.1676483399463,18.6887359279913,27408.0602333737,0.0,1.0
2008-06-13,26.17,26.9,25.9,26.42,71600,18.4281921339688,18.942237997851,18.238065581574,18.604235238038,101679.643145573,0.0,1.0
2008-06-16,26.66,26.75,26.11,26.12,36400,18.7732366179445,18.8366121354094,18.3859417889922,18.3929835131549,51691.8856214924,0.0,1.0
2008-06-17,25.83,26.98,25.82,26.8,22100,18.1887735124346,18.9985717911532,18.1817317882718,18.8718207562233,31384.3591273347,0.0,1.0
2008-06-18,25.79,26.19,25.55,25.75,15200,18.1606066157835,18.4422755822943,17.9916052358771,18.1324397191325,21585.6225672166,0.0,1.0
2008-06-19,25.4,26.5,25.25,25.72,42500,17.8859793734355,18.6605690313402,17.780353510994,18.1113145466441,60354.5367833359,0.0,1.0
2008-06-20,24.48,25.85,24.15,24.35,88400,17.2381407504607,18.2028569607602,17.0057638530893,17.1465983363447,125537.436509338,0.0,1.0
2008-06-23,22.97,24.94,22.76,24.72,68300,16.1748404018824,17.5620600619481,16.0269641944643,17.4071421303672,96993.2908776905,0.0,1.0
2008-06-24,22.32,23.82,22.32,22.84,56200,15.7171283313024,16.7733869557179,15.7171283313024,16.0832979877664,79809.9992287876,0.0,1.0
2008-06-25,23.0,24.33,22.5,22.5,57400,16.1959655743707,17.1325148880191,15.8438793662322,15.8438793662322,81514.1273261997,0.0,1.0
2008-06-26,21.94,22.88,21.89,22.75,37800,15.4495428131171,16.1114648844175,15.4143341923033,16.0199224703015,53680.0350684729,0.0,1.0
2008-06-27,22.5,22.69,21.77,22.07,184300,15.8438793662322,15.9776721253249,15.32983350235,15.5410852272331,261725.673627502,0.0,1.0
2008-06-30,21.76,22.92,21.76,22.48,35800,15.3227917781873,16.1396317810686,15.3227917781873,15.8297959179067,50839.8215727863,0.0,1.0
2008-07-01,22.97,23.07,21.41,21.74,50700,16.1748404018824,16.2452576435101,15.0763314324903,15.3087083298617,71999.4121156502,0.0,1.0
2008-07-02,21.75,23.74,21.65,23.13,45900,15.3157500540245,16.7170531624157,15.2453328123968,16.2875079884867,65182.8997260027,0.0,1.0
2008-07-03,21.64,22.47,21.495,21.77,13700,15.238291088234,15.8227541937439,15.1361860878739,15.32983350235,19455.4624454518,0.0,1.0
2008-07-07,20.37,21.8,20.24,21.8,55200,14.3439921195623,15.3509586748384,14.2524497054462,15.3509586748384,78389.8924809442,0.0,1.0
2008-07-08,20.3,20.53,19.83,20.4,97600,14.2947000504229,14.4566597061666,13.9637390147727,14.3651172920506,138602.418589496,0.0,1.0
2008-07-09,19.86,20.4,19.85,20.35,59400,13.984864187261,14.3651172920506,13.9778224630982,14.3299086712367,84354.3408218859,0.0,1.0
2008-07-10,20.41,20.44,19.85,19.9,75500,14.3721590162133,14.3932841887016,13.9778224630982,14.0130310839121,107218.059462162,0.0,1.0
2008-07-11,20.75,20.79,19.5,20.27,25900,14.6115776377475,14.6397445343986,13.7313621174013,14.2735748779346,36780.7647691388,0.0,1.0
2008-07-14,19.39,20.65,19.37,20.27,49100,13.6539031516108,14.5411603961198,13.6398197032853,14.2735748779346,69727.241319101,0.0,1.0
2008-07-15,20.0,20.38,19.2,19.32,68900,14.0834483255398,14.351033843725,13.5201103925182,13.6046110824714,97845.3549263961,0.0,1.0
2008-07-16,21.69,22.0,20.0,20.05,58100,15.2734997090479,15.4917931580937,14.0834483255398,14.1186569463536,82508.2020496896,0.0,1.0
2008-07-17,23.93,24.07,22.03,22.03,62600,16.8508459215083,16.9494300597871,15.5129183305821,15.5129183305821,88898.6824149843,0.0,1.0
2008-07-18,22.66,24.0,22.39,24.0,39500,15.9565469528366,16.9001379906477,15.7664204004418,16.9001379906477,56094.2165398061,0.0,1.0
2008-07-21,22.64,23.74,21.7801,23.74,23200,15.942463504511,16.7170531624157,15.3369456437544,16.7170531624157,32946.4765499622,0.0,1.0
2008-07-22,22.47,22.53,20.77,21.88,58900,15.8227541937439,15.8650045387206,14.6256610860731,15.4072924681405,83644.2874479645,0.0,1.0
2008-07-23,21.93,22.4,21.73,22.4,44400,15.4425010889544,15.7734621246045,15.301666605699,15.7734621246045,63052.7396042378,0.0,1.0
2008-07-24,21.06,22.44,21.06,22.08,50200,14.8298710867934,15.8016290212556,14.8298710867934,15.5481269513959,71289.3587417284,0.0,1.0
2008-07-25,22.26,23.02,21.06,21.44,27000,15.6748779863258,16.2100490226963,14.8298710867934,15.0974566049786,38342.8821917662,0.0,1.0
2008-07-28,21.42,22.21,21.4,22.21,17400,15.0833731566531,15.6396693655119,15.0692897083276,15.6396693655119,24709.8574124716,0.0,1.0
2008-07-29,23.61,23.75,22.27,22.27,46600,16.6255107482997,16.7240948865785,15.6819197104885,15.6819197104885,66176.974449493,0.0,1.0
2008-07-30,24.0,24.0,22.9,23.75,43600,16.9001379906477,16.9001379906477,16.125548332743,16.7240948865785,61916.6542059635,0.0,1.0
2008-07-31,23.75,23.97,23.06,23.45,35300,16.7240948865785,16.8790128181594,16.2382159193474,16.5128431616954,50129.7681988648,0.0,1.0
2008-08-01,24.44,24.5,23.6,24.0,15000,17.2099738538096,17.2522241987862,16.6184690241369,16.9001379906477,21301.601217648,0.0,1.0
2008-08-04,24.15,24.56,23.29,24.38,25200,17.0057638530893,17.2944745437628,16.4001755750911,17.167723508833,35786.6900456485,0.0,1.0
2008-08-05,25.4,25.61,23.15,23.16,34100,17.8859793734355,18.0338555808537,16.3015914368123,16.3086331609751,48425.640101453,0.0,1.0
2008-08-06,25.1,25.38,24.83,25.26,21400,17.6747276485524,17.87189592511,17.4846010961576,17.7873952351567,30390.2844038444,0.0,1.0
2008-08-07,24.46,25.22,24.42,24.81,20500,17.2240573021351,17.7592283385057,17.1958904054841,17.4705176478321,29112.1883307856,0.0,1.0
2008-08-08,25.5,26.0,24.38,24.38,33800,17.9563966150632,18.3084828232017,17.167723508833,17.167723508833,47999.6080771001,0.0,1.0
2008-08-11,26.75,28.73,25.6,25.6,87900,18.8366121354094,20.2308735196379,18.0268138566909,18.0268138566909,124827.383135417,0.0,1.0
2008-08-12,27.47,27.82,26.51,26.51,44100,19.3436162751289,19.5900766208258,18.667610755503,18.667610755503,62626.7075798849,0.0,1.0
2008-08-13,26.9,27.69,26.16,27.3,92500,18.942237997851,19.4985342067098,18.421150409806,19.2239069643618,131359.874175496,0.0,1.0
2008-08-14,26.4,27.0,26.17,26.26,24900,18.5901517897125,19.0126552394787,18.4281921339688,18.4915676514337,35360.6580212956,0.0,1.0
2008-08-15,26.22,27.14,25.5,27.11,43000,18.4634007547826,19.1112393777575,17.9563966150632,19.0901142052692,61064.5901572576,0.0,1.0
2008-08-18,24.83,26.35,24.54,26.35,34300,17.4846010961576,18.5549431688986,17.2803910954373,18.5549431688986,48709.6614510217,0.0,1.0
2008-08-19,25.04,25.16,24.11,24.57,14800,17.6324773035758,17.716977993529,16.9775969564382,17.3015162679256,21017.5798680793,0.0,1.0
2008-08-20,24.53,25.33,24.05,25.13,10700,17.2733493712745,17.8366873042961,16.9353466114616,17.6958528210407,15195.1422019222,0.0,1.0
2008-08-21,24.33,24.59,24.04,24.59,10400,17.1325148880191,17.3155997162511,16.9283048872988,17.3155997162511,14769.1101775693,0.0,1.0
2008-08-22,24.5,24.75,24.21,24.72,20200,17.2522241987862,17.4282673028555,17.0480141980659,17.4071421303672,28686.1563064326,0.0,1.0
2008-08-25,22.86,24.64,22.76,24.22,35700,16.097381436092,17.350808337065,16.0269641944643,17.0550559222287,50697.810898002,0.0,1.0
2008-08-26,23.25,23.73,22.09,22.88,71600,16.37200867844,16.7100114382529,15.5551686755587,16.1114648844175,101679.643145573,0.0,1.0
2008-08-27,24.38,24.51,23.19,23.19,22500,17.167723508833,17.259265922949,16.3297583334634,16.3297583334634,31952.4018264719,0.0,1.0
2008-08-28,24.64,24.64,23.75,24.4,26400,17.350808337065,17.350808337065,16.7240948865785,17.1818069571585,37490.8181430604,0.0,1.0
2008-08-29,24.23,24.51,23.87,24.5,17100,17.0620976463914,17.259265922949,16.8085955765317,17.2522241987862,24283.8253881187,0.0,1.0
2008-09-02,25.38,25.805,24.73,24.89,25500,17.87189592511,18.1711692020277,17.4141838545299,17.5268514411342,36212.7220700015,0.0,1.0
2008-09-03,25.43,25.51,24.8,25.3,32400,17.9071045459238,17.963438339226,17.4634759236693,17.8155621318078,46011.4586301196,0.0,1.0
2008-09-04,24.85,25.4742,24.37,25.05,21000,17.6289564414944,18.0717731260329,17.2884373633488,17.7708393907217,29601.8656425793,0.185,1.0
2008-09-05,25.57,25.71,24.39,24.52,8800,18.1397350587128,18.2390531231719,17.3026256582716,17.3948495752693,12404.5913168903,0.0,1.0
2008-09-08,26.18,26.59,25.195,26.23,44100,18.5724780538561,18.8633380997721,17.8737045289115,18.6079487911629,62163.9178494164,0.0,1.0
2008-09-09,25.26,26.75,25.26,26.01,33800,17.9198164874104,18.9768444591539,17.9198164874104,18.4518775470129,47644.9075580562,0.0,1.0
2008-09-10,26.73,26.74,25.11,26.22,45100,18.9626561642312,18.9697503116926,17.8134042754899,18.6008546437015,63573.5304990632,0.0,1.0
2008-09-11,26.71,26.75,24.95,25.55,22500,18.9484678693085,18.9768444591539,17.6998979161081,18.12554676379,31716.2846170492,0.0,1.0
2008-09-12,26.47,26.68,26.11,26.11,12700,18.7782083302357,18.9271854269244,18.5228190216265,18.5228190216265,17902.0806505122,0.0,1.0
2008-09-15,26.48,26.9,25.525,25.69,25400,18.7853024776971,19.0832566710744,18.1078113951366,18.2248648282491,35804.1613010244,0.0,1.0
2008-09-16,28.1,28.1,25.62,25.62,60600,19.9345543664383,19.9345543664383,18.1752057960196,18.1752057960196,85422.5265685861,0.0,1.0
2008-09-17,28.86,28.86,26.8,27.02,54400,20.4737095735022,20.4737095735022,19.0123151964608,19.1683864406108,76682.9281407766,0.0,1.0
2008-09-18,34.5,34.5,27.86,29.21,184500,24.4748087417126,24.4748087417126,19.7642948273656,20.72200473465,260073.533859803,0.0,1.0
2008-09-19,34.5,34.5,28.5,34.0,258700,24.4748087417126,24.4748087417126,20.218320264893,24.1201013686443,364666.792463583,0.0,1.0
2008-09-22,32.54,33.5,30.314,33.31,49900,23.0843558392848,23.765393995576,21.5051986143848,23.63060519381,70339.671217367,0.0,1.0
2008-09-23,30.94,33.43,30.22,33.33,63400,21.9492922454663,23.7157349633464,21.4385136282479,23.6447934887327,89369.4419875964,0.0,1.0
2008-09-24,29.96,31.99,29.16,31.99,30900,21.2540657942524,22.6941777289097,20.6865339973431,22.6941777289097,43557.030874081,0.0,1.0
2008-09-25,30.37,31.77,29.15,29.17,34000,21.5449258401684,22.5381064847597,20.6794398498818,20.6936281448045,47926.8300879855,0.0,1.0
2008-09-26,31.91,32.5,29.38,29.91,16100,22.6374245492188,23.0559792494394,20.8426052414932,21.2185950569456,22694.7636593108,0.0,1.0
2008-09-29,26.95,33.0,26.95,31.43,26400,19.1187274083813,23.4106866225077,19.1187274083813,22.2969054710732,37213.773950671,0.0,1.0
2008-09-30,31.35,32.76,28.07,28.56,49300,22.2401522913823,23.2404270834349,19.9132719240542,20.2608851496612,69493.9036275789,0.0,1.0
2008-10-01,31.47,32.07,30.02,30.02,15300,22.3252820609187,22.7509309086006,21.2966306790206,21.2966306790206,21567.0735395934,0.0,1.0
2008-10-02,33.0,33.0,31.5,31.5,24400,23.4106866225077,23.4106866225077,22.3465645033028,22.3465645033028,34394.5486513778,0.0,1.0
2008-10-03,30.19,33.32,30.19,32.95,69100,21.4172311858638,23.6376993412714,21.4172311858638,23.3752158852008,97404.2340905825,0.0,1.0
2008-10-06,29.16,30.27,28.0,29.78,39700,20.6865339973431,21.4739843655548,19.8636128918247,21.1263711399478,55961.6221909714,0.0,1.0
2008-10-07,26.45,29.76,26.25,29.42,35500,18.764020035313,21.1121828450251,18.6221370860856,20.8709818313387,50041.2490624553,0.0,1.0
2008-10-08,25.0,27.42,25.0,26.25,76100,17.7353686534149,19.4521523390655,17.7353686534149,18.6221370860856,107271.522638109,0.0,1.0
2008-10-09,21.78,25.64,21.67,25.64,140500,15.4510531708551,18.1893940909423,15.37301754878,18.1893940909423,198050.577275351,0.0,1.0
2008-10-10,28.75,28.75,21.06,21.06,68000,20.3956739514271,20.3956739514271,14.9402745536367,14.9402745536367,95853.6601759711,0.0,1.0
2008-10-13,27.75,28.31,26.01,28.31,70200,19.6862592052905,20.083531463127,18.4518775470129,20.083531463127,98954.8080051938,0.0,1.0
2008-10-14,28.87,28.9,26.38,28.49,94000,20.4808037209635,20.5020861633476,18.7143610030834,20.2112261174316,132503.589066784,0.0,1.0
2008-10-15,25.03,28.95,24.93,27.91,74100,17.756651095799,20.5375569006545,17.6857096211853,19.7997655646724,104452.297338815,0.0,1.0
2008-10-16,29.5,29.5,24.76,25.01,62100,20.9277350110296,20.9277350110296,17.5651091143421,17.7424628008763,87536.9455430558,0.0,1.0
2008-10-17,28.41,30.5,26.91,28.77,45500,20.1544729377407,21.6371497571662,19.0903508185358,20.4098622463499,64137.3755589217,0.0,1.0
2008-10-20,28.7,29.98,27.77,28.48,23400,20.3602032141203,21.2682540891751,19.7004475002133,20.2041319699703,32984.9360017312,0.0,1.0
2008-10-21,27.5,28.7,27.15,28.0,90200,19.5089055187564,20.3602032141203,19.2606103576086,19.8636128918247,127147.060998126,0.0,1.0
2008-10-22,26.62,27.75,26.47,27.0,69500,18.8846205421562,19.6862592052905,18.7782083302357,19.1541981456881,97968.0791504409,0.0,1.0
2008-10-23,25.89,27.595,25.5,26.72,46100,18.3667477774765,19.5762999196394,18.0900760264832,18.9555620167698,64983.1431487096,0.0,1.0
2008-10-24,25.65,26.56,25.2,25.5,30000,18.1964882384037,18.842055657388,17.8772516026422,18.0900760264832,42288.3794893989,0.0,1.0
2008-10-27,24.16,26.95,24.16,24.97,19000,17.1394602666602,19.1187274083813,17.1394602666602,17.7140862110308,26782.6403432859,0.0,1.0
2008-10-28,26.06,26.63,23.17,25.01,77300,18.4873482843197,18.8917146896175,16.4371396679849,17.7424628008763,108963.057817685,0.0,1.0
2008-10-29,26.45,27.39,25.56,26.02,28100,18.764020035313,19.4308698966814,18.1326409112514,18.4589716944742,39610.1154550703,0.0,1.0
2008-10-30,27.49,27.88,26.5,27.39,28600,19.501811371295,19.7784831222883,18.7994907726198,19.4308698966814,40314.9217798937,0.0,1.0
2008-10-31,28.0,28.25,27.0,27.95,39100,19.8636128918247,20.0409665783588,19.1541981456881,19.8281421545179,55115.8546011833,0.0,1.0
2008-11-03,27.75,28.88,26.31,27.76,45300,19.6862592052905,20.4878978684249,18.6647019708538,19.6933533527519,63855.4530289926,0.0,1.0
2008-11-04,28.58,28.89,26.82,28.82,38800,20.2750734445839,20.4949920158863,19.0265034913835,20.4453329836567,54692.9708062894,0.0,1.0
2008-11-05,26.44,28.97,26.05,27.96,23300,18.7569258878516,20.5517451955772,18.4802541368583,19.8352363019792,32843.9747367665,0.0,1.0
2008-11-06,27.14,28.0,26.25,26.25,22500,19.2535162101472,19.8636128918247,18.6221370860856,18.6221370860856,31716.2846170492,0.0,1.0
2008-11-07,28.33,28.4999,27.42,27.42,26400,20.0977197580498,20.2182493234184,19.4521523390655,19.4521523390655,37213.773950671,0.0,1.0
2008-11-10,26.77,28.94,26.59,28.91,29200,18.9910327540767,20.5304627531931,18.8633380997721,20.509180310809,41160.6893696816,0.0,1.0
2008-11-11,26.84,28.25,26.266,26.38,26900,19.0406917863062,20.0409665783588,18.6334877220238,18.7143610030834,37918.5802754945,0.0,1.0
2008-11-12,26.69,27.8,26.44,26.44,39900,18.9342795743857,19.7217299425974,18.7569258878516,18.7569258878516,56243.5447209008,0.0,1.0
2008-11-13,29.27,29.27,26.46,27.04,38300,20.7645696194182,20.7645696194182,18.7711141827743,19.1825747355336,53988.1644814659,0.0,1.0
2008-11-14,26.79,29.04,26.7,28.63,16900,19.0052210489994,20.6014042278067,18.9413737218471,20.3105441818907,23822.4537790281,0.0,1.0
2008-11-17,27.43,28.24,26.52,26.52,10700,19.4592464865268,20.0338724308975,18.8136790675425,18.8136790675425,15082.855351219,0.0,1.0
2008-11-18,28.25,28.25,26.25,27.35,46500,20.0409665783588,20.0409665783588,18.6221370860856,19.4024933068359,65546.9882085685,0.0,1.0
2008-11-19,27.26,29.1,27.0,27.93,35200,19.3386459796836,20.6439691125749,19.1541981456881,19.8139538595951,49618.3652675615,0.0,1.0
2008-11-20,24.84,27.1,24.75,26.9,38600,17.621862294033,19.2251396203017,17.5580149668807,19.0832566710744,54411.0482763601,0.0,1.0
2008-11-21,27.57,28.0,24.01,25.86,49700,19.5585645509859,19.8636128918247,17.0330480547397,18.3454653350924,70057.7486874378,0.0,1.0
2008-11-24,29.44,29.95,26.81,28.05,67600,20.8851701262614,21.246971646791,19.0194093439221,19.8990836291315,95289.8151161123,0.0,1.0
2008-11-25,28.43,29.5,27.0,29.28,50800,20.1686612326634,20.9277350110296,19.1541981456881,20.7716637668795,71608.322602049,0.0,1.0
2008-11-26,29.9,30.0,27.2,27.47,42500,21.2115009094842,21.2824423840979,19.2960810949154,19.4876230763723,59908.5376099819,0.0,1.0
2008-11-28,29.54,29.96,29.06,29.37,14600,20.956111600875,21.2540657942524,20.6155925227295,20.8355110940318,20580.3446848409,0.0,1.0
2008-12-01,25.81,29.7,25.81,28.17,44200,18.3099945977855,21.0696179602569,18.3099945977855,19.9842133986679,62304.8791143813,0.0,1.0
2008-12-02,25.5,25.98,24.85,25.75,35600,18.0900760264832,18.4305951046288,17.6289564414944,18.2674297130173,50182.2103274201,0.0,1.0
2008-12-03,25.93,26.0,24.95,24.95,39100,18.3951243673219,18.4447833995515,17.6998979161081,17.6998979161081,55115.8546011834,0.0,1.0
2008-12-04,25.01,26.58,24.81,25.29,35800,17.8772516026422,18.9994941062867,17.7342907741525,18.0773967625279,50083.6493159647,0.19,1.0
2008-12-05,24.75,25.31,24.03,24.75,72000,17.6914025256056,18.0916928453768,17.1767435430425,17.6914025256056,100726.892479035,0.0,1.0
2008-12-08,25.25,25.79,24.5,25.71,61100,18.0488045968299,18.4347988337522,17.5127014899934,18.3776145023563,85477.9601454034,0.0,1.0
2008-12-09,24.3,25.9,23.83,24.81,58300,17.3697406615036,18.5134272894216,17.0337827145527,17.7342907741525,81560.8032156633,0.0,1.0
2008-12-10,24.75,24.95,24.21,24.61,17200,17.6914025256056,17.8343633540953,17.3054082886832,17.5913299456627,24062.5354255472,0.0,1.0
2008-12-11,23.0,24.53,22.95,23.83,45200,16.4404952763203,17.5341456142668,16.4047550691979,17.0337827145527,63234.1047229498,0.0,1.0
2008-12-12,24.41,24.41,22.83,22.84,42300,17.448369117173,17.448369117173,16.318978572104,16.3261266135285,59177.0493314331,0.0,1.0
2008-12-15,23.11,24.99,22.5,24.49,35900,16.5191237319897,17.8629555197932,16.083093205096,17.5055534485689,50223.547777741,0.0,1.0
2008-12-16,25.68,25.91,23.0,23.7,47600,18.3561703780829,18.5205753308461,16.4404952763203,16.9408581760344,66591.6678055841,0.0,1.0
2008-12-17,25.69,26.0,24.4,25.02,40400,18.3633184195073,18.5849077036664,17.4412210757485,17.8843996440667,56518.9785576809,0.0,1.0
2008-12-18,25.29,26.0,24.55,25.63,17500,18.0773967625279,18.5849077036664,17.5484416971158,18.3204301709604,24482.2308108765,0.0,1.0
2008-12-19,24.95,26.0,24.9457,25.92,81300,17.8343633540953,18.5849077036664,17.8312896962828,18.5277233722705,113737.449424244,0.0,1.0
2008-12-22,25.27,25.9899,24.15,25.21,41100,18.0631006796789,18.5776881818277,17.2625200401363,18.020212431132,57498.2677901158,0.0,1.0
2008-12-23,25.29,25.982,25.0,25.57,17800,18.0773967625279,18.5720412291024,17.8701035612177,18.2775419224135,24901.9261962058,0.0,1.0
2008-12-24,25.62,25.62,24.68,25.6,7300,18.3132821295359,18.3132821295359,17.6413662356341,18.298986046687,10212.58770968,0.0,1.0
2008-12-26,25.49,26.0,24.83,25.91,7200,18.2203575910176,18.5849077036664,17.7485868570014,18.5205753308461,10072.6892479035,0.0,1.0
2008-12-29,24.23,25.765,24.0,25.47,40300,17.3197043715322,18.416928730191,17.155299418769,18.2060615081686,56379.0800959044,0.0,1.0
2008-12-30,25.14,25.45,24.04,24.4,17200,17.9701761411605,18.1917654253196,17.183891584467,17.4412210757485,24062.5354255473,0.0,1.0
2008-12-31,27.24,27.47,24.41,25.2,42600,19.4712648403028,19.635669793066,17.448369117173,18.0130643897075,59596.7447167625,0.0,1.0
2009-01-02,26.66,27.31,26.25,27.31,23300,19.0566784376826,19.5213011302742,18.7636087392786,19.5213011302742,32596.3415939099,0.0,1.0
2009-01-05,25.66,26.75,25.02,26.75,29700,18.3418742952339,19.121010810503,17.8843996440667,19.121010810503,41549.8431476019,0.0,1.0
2009-01-06,24.6,26.0,24.28,25.91,42300,17.5841819042382,18.5849077036664,17.3554445786547,18.5205753308461,59177.0493314333,0.0,1.0
2009-01-07,23.16,24.51,23.03,24.5,45500,16.5548639391121,17.5198495314179,16.4619394005938,17.5127014899934,63653.8001082791,0.0,1.0
2009-01-08,23.79,23.91,23.0,23.0,19200,17.0051905488548,17.0909670459486,16.4404952763203,16.4404952763203,26860.504661076,0.0,1.0
2009-01-09,22.52,23.84,22.45,23.83,35100,16.0973892879449,17.0409307559772,16.0473529979735,17.0337827145527,49104.3600835297,0.0,1.0
2009-01-12,21.95,22.77,21.95,22.41,28600,15.6899509267492,16.2760903235571,15.6899509267492,16.0187608322756,40010.9600680611,0.0,1.0
2009-01-13,22.3,22.43,21.7,21.98,17200,15.9401323766062,16.0330569151245,15.511249891137,15.7113950510226,24062.5354255473,0.0,1.0
2009-01-14,20.95,22.7,20.95,21.88,37000,14.9751467843005,16.2260540335857,14.9751467843005,15.6399146367778,51762.4308572818,0.0,1.0
2009-01-15,21.55,21.69,20.45,21.0,49300,15.4040292697697,15.5041018497125,14.6177447130761,15.0108869914229,68969.9416557837,0.0,1.0
2009-01-16,21.25,21.84,20.45,21.82,34500,15.1895880270351,15.6113224710798,14.6177447130761,15.5970263882308,48264.9693128709,0.0,1.0
2009-01-20,19.25,20.84,19.25,20.84,56900,13.7599797421377,14.8965183286311,13.7599797421377,14.8965183286311,79602.2247507927,0.0,1.0
2009-01-21,21.71,22.1,19.2,19.58,62600,15.5183979325615,15.7971715481165,13.7242395350152,13.9958651091457,87576.4370720498,0.0,1.0
2009-01-22,20.59,22.5,20.54,21.22,14600,14.7178172930189,16.083093205096,14.6820770858965,15.1681439027616,20425.1754193599,0.0,1.0
2009-01-23,20.05,20.51,19.75,20.0,18700,14.3318230560966,14.660632961623,14.117381813362,14.2960828489742,26161.0123521939,0.0,1.0
2009-01-26,17.87,20.03,16.92,20.03,109500,12.7735500255584,14.3175269732476,12.0944860902322,14.3175269732476,153188.8156452,0.0,1.0
2009-01-27,16.1,17.75,15.89,17.65,70200,11.5083466934242,12.6877735284646,11.35823782351,12.6162931142197,98208.7201670594,0.0,1.0
2009-01-28,17.08,17.3,16.5,16.79,113800,12.208854753024,12.3661116643627,11.7942683504037,12.0015615517138,159204.449501585,0.0,1.0
2009-01-29,16.14,17.5,16.14,17.25,78500,11.5369388591222,12.5090724928524,11.5369388591222,12.3303714572402,109820.292494503,0.0,1.0
2009-01-30,16.02,16.55,15.68,16.29,57700,11.4511623620283,11.8300085575261,11.2081289535958,11.6441594804895,80721.4124450046,0.0,1.0
2009-02-02,15.9,15.95,14.87,15.81,73200,11.3653858649345,11.4011260720569,10.6291375982123,11.3010534921141,102405.674020352,0.0,1.0
2009-02-03,15.08,16.01,14.52,16.01,51000,10.7792464681265,11.4440143206038,10.3789561483553,11.4440143206038,71348.2155059834,0.0,1.0
2009-02-04,15.13,16.0,15.09,15.13,56000,10.814986675249,11.4368662791793,10.786394509551,10.814986675249,78343.1385948049,0.0,1.0
2009-02-05,14.79,15.31,14.33,15.04,53400,10.5719532668164,10.9436514208897,10.24314336129,10.7506543024286,74705.7785886177,0.0,1.0
2009-02-06,15.25,15.52,14.57,14.57,75000,10.9007631723428,11.093760290804,10.4146963554777,10.4146963554777,104923.846332328,0.0,1.0
2009-02-09,15.82,16.02,14.81,15.13,108000,11.3082015335386,11.4511623620283,10.5862493496654,10.814986675249,151090.338718552,0.0,1.0
2009-02-10,14.02,16.39,14.02,15.65,50700,10.0215540771309,11.7156398947343,10.0215540771309,11.1866848293223,70928.5201206539,0.0,1.0
2009-02-11,13.5,14.57,13.35,14.07,84100,9.64985592305757,10.4146963554777,9.54263530169027,10.0572942842533,117654.606353984,0.0,1.0
2009-02-12,13.03,13.4499,12.61,13.25,76400,9.31389797610668,9.61404423552089,9.01368023627822,9.4711548874454,106882.424797198,0.0,1.0
2009-02-13,12.99,13.6,12.7999,13.24,69000,9.28530581040873,9.72133633730244,9.14942154292923,9.46400684602091,96529.938625742,0.0,1.0
2009-02-17,12.46,12.978,12.45,12.82,50600,8.90645961491092,9.27672816069935,8.89931157348643,9.16378910619245,70788.6216588774,0.0,1.0
2009-02-18,12.31,12.61,12.1,12.58,48600,8.79923899354361,9.01368023627822,8.64913012362938,8.99223611200476,67990.6524233487,0.0,1.0
2009-02-19,10.17,12.27,10.0,12.27,206700,7.26955812870337,8.77064682784566,7.14804142448709,8.77064682784566,289170.120491897,0.0,1.0
2009-02-20,11.98,12.72,9.95,10.0,172400,8.56335362653554,9.09230869194758,7.11230121736466,7.14804142448709,241184.948102578,0.0,1.0
2009-02-23,10.6,12.44,10.31,12.33,157800,7.57692390995632,8.89216353206194,7.36963070864619,8.81353507639258,220759.772683218,0.0,1.0
2009-02-24,12.63,12.86,10.65,10.67,64800,9.0279763191272,9.1923812718904,7.61266411707875,7.62696019992773,90654.2032311315,0.0,1.0
2009-02-25,12.32,12.82,11.5,12.55,59500,8.8063870349681,9.16378910619245,8.22024763816015,8.9707919877313,83239.5847569803,0.0,1.0
2009-02-26,12.17,12.7,11.78,12.49,55200,8.69916641360079,9.07801260909861,8.42039279804579,8.92790373918438,77223.9509005936,0.0,1.0
2009-02-27,12.13,12.45,11.78,12.35,25900,8.67057424790284,8.89931157348643,8.42039279804579,8.82783115924156,36233.7016000974,0.0,1.0
2009-03-02,10.79,12.72,10.62,11.93,78400,7.71273669702157,9.09230869194758,7.59121999280529,8.5276134194131,109680.394032727,0.0,1.0
2009-03-03,11.4,11.82,10.9435,10.96,47600,8.14876722391528,8.44898496374374,7.82245913288745,7.83425340123785,66591.6678055843,0.0,1.0
2009-03-04,11.35,11.84,10.65,11.61,61100,8.11302701679285,8.46328104659272,7.61266411707875,8.29887609382951,85477.9601454034,0.0,1.0
2009-03-05,9.87,11.06,9.86,11.06,85000,7.19092967303401,8.05792119389627,7.18364403000156,8.05792119389627,116667.807661374,0.19,1.0
2009-03-06,9.98,10.33,9.87,10.04,272700,7.27107174639103,7.52606925252699,7.19092967303401,7.31478560458577,374297.77822655,0.0,1.0
2009-03-09,9.74,10.03,9.5,9.9,109900,7.09621631361209,7.30749996155331,6.92136088083314,7.21278660213138,150844.612493941,0.0,1.0
2009-03-10,10.52,10.59,9.85,10.0,136500,7.66449647014365,7.71549597137084,7.1763583869691,7.28564303245594,187354.773479736,0.0,1.0
2009-03-11,10.71,11.0999,10.62,10.62,51400,7.80292368776031,8.08699090959577,7.73735290046821,7.73735290046821,70549.7095740545,0.0,1.0
2009-03-12,12.75,12.92,10.535,10.61,89900,9.28919486638133,9.41305079793308,7.67542493469233,7.73006725743575,123393.363632441,0.0,1.0
2009-03-13,12.15,12.89,12.02,12.87,58900,8.85205628443397,9.39119386883571,8.75734292501204,9.3766225827708,80843.9278971169,0.0,1.0
2009-03-16,11.23,12.35,11.14,12.35,80000,8.18177712544802,8.99776914508309,8.11620633815592,8.99776914508309,109804.995445999,0.0,1.0
2009-03-17,11.99,11.99,11.0,11.5,60600,8.73548599591467,8.73548599591467,8.01420733570153,8.37848948732433,83177.2840503444,0.0,1.0
2009-03-18,13.16,13.38,11.8,11.96,96300,9.58790623071202,9.74819037742605,8.59705877829801,8.71362906681731,132177.763268121,0.0,1.0
2009-03-19,12.87,13.5,12.77,13.29,74800,9.3766225827708,9.83561809381552,9.30376615244624,9.68261959013395,102667.670742009,0.0,1.0
2009-03-20,11.86,13.02,11.86,13.02,98600,8.64077263649275,9.48590722825764,8.64077263649275,9.48590722825764,135334.656887194,0.0,1.0
2009-03-23,12.95,12.95,12.09,12.56,121800,9.43490772703044,9.43490772703044,8.80834242623923,9.15076764876466,167178.105566534,0.0,1.0
2009-03-24,11.94,13.96,11.94,13.96,83300,8.69905778075239,10.1707576733085,8.69905778075239,10.1707576733085,114334.451508147,0.0,1.0
2009-03-25,12.17,12.58,11.75,12.11,78800,8.86662757049888,9.16533893482957,8.56063056313573,8.82291371230414,108157.920514309,0.0,1.0
2009-03-26,12.75,12.91,12.0,12.35,45900,9.28919486638133,9.40576515490062,8.74277163894713,8.99776914508309,63000.616137142,0.0,1.0
2009-03-27,11.87,12.74,11.86,12.68,45000,8.6480582795252,9.28190922334887,8.64077263649275,9.23819536515413,61765.3099383745,0.0,1.0
2009-03-30,11.24,11.76,11.13,11.75,77500,8.18906276848048,8.56791620616819,8.10892069512346,8.56063056313573,106373.589338312,0.0,1.0
2009-03-31,11.46,12.05,11.1,11.32,77300,8.34934691519451,8.77919985410941,8.08706376602609,8.24734791274013,106099.076849697,0.0,1.0
2009-04-01,11.51,12.08,11.01,11.24,39000,8.38577513035679,8.80105678320678,8.02149297873399,8.18906276848048,53529.9352799246,0.0,1.0
2009-04-02,12.58,12.8,11.86,11.86,66200,9.16533893482957,9.32562308154361,8.64077263649275,8.64077263649275,90863.6337315643,0.0,1.0
2009-04-03,12.82,12.82,12.12,12.51,42900,9.34019436760852,9.34019436760852,8.8301993553366,9.11433943360238,58882.928807917,0.0,1.0
2009-04-06,12.23,12.62,11.89,12.58,38000,8.91034142869362,9.1944815069594,8.66262956559011,9.16533893482957,52157.3728368496,0.0,1.0
2009-04-07,11.7,12.56,11.7,12.06,25000,8.52420234797345,9.15076764876466,8.52420234797345,8.78648549714187,34314.0610768747,0.0,1.0
2009-04-08,12.15,12.23,11.483,11.84,21600,8.85205628443397,8.91034142869362,8.36610389416916,8.62620135042783,29647.3487704198,0.0,1.0
2009-04-09,13.69,13.81,12.3,12.51,55000,9.97404531143218,10.0614730278217,8.96134092992081,9.11433943360238,75490.9343691244,0.0,1.0
2009-04-13,13.96,13.98,12.75,13.45,37200,10.1707576733085,10.1853289593734,9.28919486638133,9.79918987865324,51059.3228823896,0.0,1.0
2009-04-14,13.36,14.25,13.33,13.74,34200,9.73361909136114,10.3820413212497,9.71176216226377,10.0104735265945,46941.6355531646,0.0,1.0
2009-04-15,13.98,13.98,13.06,13.31,22600,10.1853289593734,10.1853289593734,9.51504980038746,9.69719087619886,31019.9112134948,0.0,1.0
2009-04-16,15.17,15.3,14.03,14.12,45800,11.0523204802357,11.1470338396576,10.2217571745357,10.2873279618278,62863.3598928343,0.0,1.0
2009-04-17,14.97,15.25,14.59,15.25,63900,10.9066076195865,11.1106056244953,10.6297531843532,11.1106056244953,87706.7401124922,0.0,1.0
2009-04-20,13.05,15.0,13.02,15.0,33900,9.507764157355,10.9284645486839,9.48590722825764,10.9284645486839,46529.8668202422,0.0,1.0
2009-04-21,14.2,14.33,12.89,13.03,41000,10.3456131060874,10.4403264655094,9.39119386883571,9.49319287129009,56275.0601660748,0.0,1.0
2009-04-22,13.63,14.0,13.57,14.0,67200,9.93033145323745,10.1999002454383,9.88661759504271,10.1999002454383,92236.1961746393,0.0,1.0
2009-04-23,13.46,13.62,13.22,13.62,34700,9.8064755216857,9.92304581020499,9.63162008890676,9.92304581020499,47627.9167747021,0.0,1.0
2009-04-24,14.52,14.77,13.49,13.5,62900,10.578753683126,10.7608947589374,9.82833245078307,9.83561809381552,86334.177669417,0.0,1.0
2009-04-27,13.98,14.49,13.79,14.13,28700,10.1853289593734,10.5568967540287,10.0469017417567,10.2946136048602,39392.5421162522,0.0,1.0
2009-04-28,14.5,14.69,13.85,13.85,55300,10.5641823970611,10.7026096146778,10.0906155999515,10.0906155999515,75902.703102047,0.0,1.0
2009-04-29,15.18,15.2599,13.84,13.84,134700,11.0596061232681,11.1178184110974,10.083329956919,10.083329956919,184884.161082201,0.0,1.0
2009-04-30,15.04,15.3599,14.86,15.3,49500,10.9576071208137,11.190674841422,10.8264655462295,11.1470338396576,67941.8409322122,0.0,1.0
2009-05-01,13.85,14.95,13.77,14.95,15200,10.0906155999515,10.8920363335216,10.0323304556918,10.8920363335216,20862.9491347398,0.0,1.0
2009-05-04,14.0,14.3,13.55,13.95,41100,10.1999002454383,10.418469536412,9.8720463089778,10.163472030276,56412.3164103822,0.0,1.0
2009-05-05,13.31,14.27,13.3,13.85,24000,9.69719087619886,10.3966126073146,9.6899052331664,10.0906155999515,32941.4986337997,0.0,1.0
2009-05-06,13.8,13.91,13.31,13.83,33400,10.0541873847892,10.1343294581462,9.69719087619886,10.0760443138866,45843.5855987046,0.0,1.0
2009-05-07,13.54,14.48,13.32,14.22,34600,9.86476066594534,10.5496111109962,9.70447651923131,10.3601843921523,47490.6605303946,0.0,1.0
2009-05-08,14.31,14.31,13.75,13.75,23400,10.4257551794445,10.4257551794445,10.0177591696269,10.0177591696269,32117.9611679546,0.0,1.0
2009-05-11,13.48,14.31,13.4,14.0,33700,9.82104680775061,10.4257551794445,9.76276166349096,10.1999002454383,46255.3543316271,0.0,1.0
2009-05-12,13.56,13.68,13.24,13.54,44800,9.87933195201026,9.96675966839973,9.64619137497167,9.86476066594534,61490.7974497595,0.0,1.0
2009-05-13,13.28,13.55,13.27,13.36,37000,9.67533394710149,9.8720463089778,9.66804830406903,9.73361909136114,50784.8103937746,0.0,1.0
2009-05-14,13.51,13.65,13.35,13.4,12900,9.84290373684798,9.94490273930236,9.72633344832868,9.76276166349096,17706.0555156674,0.0,1.0
2009-05-15,13.29,13.76,13.06,13.65,29300,9.68261959013395,10.0250448126594,9.51504980038746,9.94490273930236,40216.0795820972,0.0,1.0
2009-05-18,14.25,14.25,13.4894,13.52,21500,10.3820413212497,10.3820413212497,9.82789531220112,9.85018937988043,29510.0925261123,0.0,1.0
2009-05-19,14.05,14.5,13.86,14.5,22000,10.2363284606006,10.5641823970611,10.0979012429839,10.5641823970611,30196.3737476498,0.0,1.0
2009-05-20,13.52,14.35,13.36,14.3325,20500,9.85018937988043,10.4548977515743,9.73361909136114,10.4421478762675,28137.5300830373,0.0,1.0
2009-05-21,13.51,13.77,13.21,13.34,20500,9.84290373684798,10.0323304556918,9.6243344458743,9.71904780529623,28137.5300830373,0.0,1.0
2009-05-22,13.06,13.69,13.06,13.06,30900,9.51504980038746,9.97404531143218,9.51504980038746,9.51504980038746,42412.1794910172,0.0,1.0
2009-05-26,15.0,15.0,13.26,13.3,55200,10.9284645486839,10.9284645486839,9.66076266103658,9.6899052331664,75765.4468577395,0.0,1.0
2009-05-27,14.76,15.24,14.27,14.91,45600,10.753609115905,11.1033199814629,10.3966126073146,10.8628937613918,62588.8474042193,0.0,1.0
2009-05-28,14.64,15.09,14.45,14.96,28600,10.6661813995155,10.994035335976,10.5277541818988,10.8993219765541,39255.2858719447,0.0,1.0
2009-05-29,14.16,14.755,13.94,14.755,39600,10.3164705339576,10.7499662943887,10.1561863872436,10.7499662943887,54353.4727457696,0.0,1.0
2009-06-01,14.87,14.99,14.25,14.47,31800,10.833751189262,10.9211789056515,10.3820413212497,10.5423254679637,43647.4856897846,0.0,1.0
2009-06-02,16.07,16.08,14.3763,14.82,47500,11.7080283531567,11.7153139961892,10.4740589927496,10.7973229740997,65196.716046062,0.0,1.0
2009-06-03,16.43,16.63,15.79,15.81,22900,11.9703115023251,12.1160243629742,11.5040303482479,11.5186016343128,31431.6799464173,0.0,1.0
2009-06-04,16.9,16.91,16.41,16.51,46600,12.4511639424672,12.4585314950959,12.0901538636619,12.1638293899487,63250.3116687699,0.19,1.0
2009-06-05,17.0,17.04,16.7,17.02,36200,12.524839468754,12.5543096792687,12.3038128898936,12.5395745740114,49134.362283465,0.0,1.0
2009-06-08,16.93,17.19,16.85,16.85,18900,12.4732666003532,12.6648229686989,12.4143261793238,12.4143261793238,25653.0234021406,0.0,1.0
2009-06-09,16.91,17.1,16.86,17.02,25700,12.4585314950959,12.5985149950408,12.4216937319525,12.5395745740114,34882.6826156091,0.0,1.0
2009-06-10,16.99,17.25,16.82,17.17,37300,12.5174719161253,12.709028284471,12.3922235214378,12.6500878634415,50627.3953915261,0.0,1.0
2009-06-11,16.99,17.35,16.568,16.96,32000,12.5174719161253,12.7827038107578,12.2065611951951,12.4953692582393,43433.6904163227,0.0,1.0
2009-06-12,17.05,17.0975,16.88,16.9,14200,12.5616772318974,12.5966731068836,12.4364288372098,12.4511639424672,19273.7001222432,0.0,1.0
2009-06-15,16.19,16.37,15.84,16.34,22900,11.928067705831,12.0606836531472,11.6702033638273,12.0385809952612,31082.2347041809,0.0,1.0
2009-06-16,16.5,16.85,16.39,16.54,17000,12.1564618373201,12.4143261793238,12.0754187584046,12.1859320478348,23074.1480336713,0.0,1.0
2009-06-17,16.62,17.03,16.5,16.5,34400,12.2448724688642,12.54694212664,12.1564618373201,12.1564618373201,46691.2171975468,0.0,1.0
2009-06-18,16.76,16.99,16.53,16.58,15800,12.3480182056657,12.5174719161253,12.1785644952061,12.2154022583495,21445.3846430593,0.0,1.0
2009-06-19,16.63,17.02,16.5009,16.98,61400,12.2522400214929,12.5395745740114,12.1571249170566,12.5101043634966,83338.3934863189,0.0,1.0
2009-06-22,16.21,16.72,16.04,16.54,51400,11.9428028110884,12.318547995151,11.8175544164008,12.1859320478348,69765.3652312181,0.0,1.0
2009-06-23,16.51,16.68,16.15,16.4,59500,12.1638293899487,12.2890777846363,11.8985974953163,12.0827863110333,80759.5181178501,0.0,1.0
2009-06-24,16.65,16.775,16.39,16.7,47300,12.2669751267502,12.3590695346087,12.0754187584046,12.3038128898936,64200.4236466271,0.0,1.0
2009-06-25,16.95,16.95,16.5,16.5,25100,12.4880017056106,12.4880017056106,12.1564618373201,12.1564618373201,34068.3009203031,0.0,1.0
2009-06-26,16.94,17.05,16.65,16.85,99100,12.4806341529819,12.5616772318974,12.2669751267502,12.4143261793238,134508.710008049,0.0,1.0
2009-06-29,16.85,17.18,16.65,17.05,16000,12.4143261793238,12.6574554160702,12.2669751267502,12.5616772318974,21716.8452081614,0.0,1.0
2009-06-30,16.85,17.14,16.75,17.0,23500,12.4143261793238,12.6279852055555,12.340650653037,12.524839468754,31896.616399487,0.0,1.0
2009-07-01,16.9,17.05,16.67,16.96,58100,12.4511639424672,12.5616772318974,12.2817102320076,12.4953692582393,78859.2941621358,0.0,1.0
2009-07-02,16.75,16.82,16.19,16.62,53900,12.340650653037,12.3922235214378,11.928067705831,12.2448724688642,73158.6222949936,0.0,1.0
2009-07-06,16.85,16.95,16.5,16.85,132300,12.4143261793238,12.4880017056106,12.1564618373201,12.4143261793238,179571.163814984,0.0,1.0
2009-07-07,16.6,16.91,16.5,16.91,43100,12.2301373636068,12.4585314950959,12.1564618373201,12.4585314950959,58499.7517794848,0.0,1.0
2009-07-08,16.67,16.86,15.25,16.74,65900,12.2817102320076,12.4216937319525,11.2355177587352,12.3332831004083,89446.2562011144,0.0,1.0
2009-07-09,16.52,16.85,16.45,16.85,49000,12.1711969425774,12.4143261793238,12.1196240741767,12.4143261793238,66507.8384499941,0.0,1.0
2009-07-10,15.75,16.5,15.25,16.5,58400,11.6038953901691,12.1564618373201,11.2355177587352,12.1564618373201,79266.4850097891,0.0,1.0
2009-07-13,16.71,16.83,15.85,16.0,48200,12.3111804425223,12.3995910740665,11.6775709164559,11.7880842058861,65421.996189586,0.0,1.0
2009-07-14,16.25,16.72,16.0701,16.72,26600,11.9722730216031,12.318547995151,11.8397307498132,12.318547995151,36104.2551585682,0.0,1.0
2009-07-15,17.0,17.03,16.24,16.62,42500,12.524839468754,12.54694212664,11.9649054689744,12.2448724688642,57685.3700841785,0.0,1.0
2009-07-16,16.94,17.1,16.31,16.61,19700,12.4806341529819,12.5985149950408,12.0164783373752,12.2375049162355,26738.8656625487,0.0,1.0
2009-07-17,16.73,17.01,16.48,16.99,29300,12.3259155477797,12.5322070213827,12.1417267320627,12.5174719161253,39768.9727874453,0.0,1.0
2009-07-20,16.39,16.85,16.1,16.85,15200,12.0754187584046,12.4143261793238,11.8617597321729,12.4143261793238,20631.0029477532,0.0,1.0
2009-07-21,15.89,16.6,15.49,16.6,63500,11.7070411269706,12.2301373636068,11.4123390218235,12.2301373636068,86188.7294198906,0.0,1.0
2009-07-22,15.88,16.02,15.71,15.84,30200,11.699673574342,11.8028193111435,11.5744251796544,11.6702033638273,40990.5453304044,0.0,1.0
2009-07-23,16.11,16.18,15.77,15.82,31700,11.8691272848016,11.9207001532023,11.6186304954265,11.6554682585699,43026.4995686695,0.0,1.0
2009-07-24,15.69,15.99,15.5,15.99,20000,11.5596900743971,11.7807166532574,11.4197065744522,11.7807166532574,27146.0565102016,0.0,1.0
2009-07-27,15.82,15.86,15.45,15.71,25100,11.6554682585699,11.6849384690846,11.3828688113088,11.5744251796544,34068.3009203031,0.0,1.0
2009-07-28,15.9,15.94,15.67,15.73,22300,11.7144086795993,11.743878890114,11.5449549691397,11.5891602849118,30267.8530088749,0.0,1.0
2009-07-29,15.83,15.96,15.6021,15.76,42500,11.6628358111986,11.7586139953714,11.494929286791,11.6112629427978,57685.3700841784,0.0,1.0
2009-07-30,16.2,16.66,15.6,15.99,35400,11.9354352584597,12.2743426793789,11.493382100739,11.7807166532574,48048.5200230569,0.0,1.0
2009-07-31,15.96,16.58,15.91,16.11,27200,11.7586139953714,12.2154022583495,11.721776232228,11.8691272848016,36918.6368538742,0.0,1.0
2009-08-03,15.64,15.93,15.53,15.59,56100,11.5228523112537,11.7365113374854,11.4418092323382,11.4860145481103,76144.6885111155,0.0,1.0
2009-08-04,15.65,16.0,15.5,16.0,32800,11.5302198638824,11.7880842058861,11.4197065744522,11.7880842058861,44519.5326767305,0.0,1.0
2009-08-05,15.4,15.75,15.33,15.62,28800,11.3460310481654,11.6038953901691,11.2944581797646,11.5081172059963,39090.3213746903,0.0,1.0
2009-08-06,15.3,15.65,15.28,15.58,22100,11.2723555218786,11.5302198638824,11.2576204166212,11.4786469954816,29996.3924437728,0.0,1.0
2009-08-07,15.6,15.65,15.4721,15.65,20100,11.493382100739,11.5302198638824,11.3991511026182,11.5302198638824,27281.7867927526,0.0,1.0
2009-08-10,15.62,15.65,15.36,15.43,17300,11.5081172059963,11.5302198638824,11.3165608376507,11.3681337060514,23481.3388813245,0.0,1.0
2009-08-11,14.71,15.47,14.5,15.47,49300,10.8376699167865,11.3976039165661,10.6829513115843,11.3976039165661,66915.0292976474,0.0,1.0
2009-08-12,15.24,15.79,14.91,15.36,28300,11.2281502061065,11.6333656006839,10.9850209693601,11.3165608376507,38411.6699619354,0.0,1.0
2009-08-13,15.37,15.5,15.02,15.4,22600,11.3239283902793,11.4197065744522,11.0660640482756,11.3460310481654,30675.043856528,0.0,1.0
2009-08-14,14.78,15.39,14.58,15.39,16700,10.8892427851873,11.3386634955367,10.7418917326137,11.3386634955367,22666.9571860184,0.0,1.0
2009-08-17,14.71,14.88,14.26,14.53,26500,10.8376699167865,10.9629183114741,10.506130048496,10.7050539694703,35968.5248760173,0.0,1.0
2009-08-18,15.09,15.26,14.47,14.78,24400,11.1176369166763,11.2428853113639,10.6608486536983,10.8892427851873,33118.1889424461,0.0,1.0
2009-08-19,15.18,15.54,14.8,14.8,30700,11.1839448903344,11.4491767849669,10.9039778904447,10.9039778904447,41669.1967431597,0.0,1.0
2009-08-20,15.38,15.55,14.95,15.09,25900,11.331295942908,11.4565443375956,11.0144911798748,11.1176369166763,35154.1431807112,0.0,1.0
2009-08-21,15.37,15.64,15.21,15.64,46700,11.3239283902793,11.5228523112537,11.2060475482205,11.5228523112537,63386.0419513211,0.0,1.0
2009-08-24,15.24,15.6061,14.95,15.37,10700,11.2281502061065,11.4978763078425,11.0144911798748,11.3239283902793,14523.1402329579,0.0,1.0
2009-08-25,15.09,15.4601,14.81,15.29,12300,11.1176369166763,11.3903100394637,10.9113454430733,11.2649879692499,16694.8247537741,0.0,1.0
2009-08-26,15.06,15.44,14.82,15.03,18000,11.0955342587903,11.3755012586801,10.918712995702,11.0734316009043,24431.4508591815,0.0,1.0
2009-08-27,15.03,15.31,14.54,15.18,10600,11.0734316009043,11.2797230745073,10.712421522099,11.1839448903344,14387.4099504068,0.0,1.0
2009-08-28,14.72,15.51,14.54,15.36,13000,10.8450374694152,11.4270741270809,10.712421522099,11.3165608376507,17644.9367316311,0.0,1.0
2009-08-31,14.63,14.8,14.5,14.56,22600,10.7787294957571,10.9039778904447,10.6829513115843,10.7271566273564,30675.0438565279,0.0,1.0
2009-09-01,14.16,14.82,14.05,14.52,34400,10.4324545222092,10.918712995702,10.3514114432937,10.6976864168416,46691.2171975469,0.0,1.0
2009-09-02,14.22,14.35,14.1,14.1,8100,10.4766598379813,10.5724380221541,10.3882492064371,10.3882492064371,10994.1528866317,0.0,1.0
2009-09-03,14.29,14.43,13.96,14.24,18200,10.6682162063269,10.7727333699998,10.4218543205265,10.6308886478723,24378.7710119484,0.19,1.0
2009-09-04,14.33,14.48,13.92,13.92,12900,10.6980782530906,10.8100609284544,10.3919922737628,10.3919922737628,17279.4585744029,0.0,1.0
2009-09-08,14.44,14.6,14.24,14.31,19200,10.7801988816908,10.8996470687455,10.6308886478723,10.6831472297088,25718.2639246926,0.0,1.0
2009-09-09,14.47,14.52,14.21,14.3,32700,10.8025954167635,10.8399229752181,10.6084921127996,10.6756817180179,43801.4182467423,0.0,1.0
2009-09-10,14.38,14.41,14.2,14.41,6700,10.7354058115452,10.757802346618,10.6010266011086,10.757802346618,8974.60251538758,0.0,1.0
2009-09-11,14.23,14.3899,14.21,14.3,6000,10.6234231361814,10.7427966681192,10.6084921127996,10.6756817180179,8036.95747646647,0.0,1.0
2009-09-14,14.31,14.31,14.01,14.01,37000,10.6831472297088,10.6831472297088,10.4591818789811,10.4591818789811,49561.2377715431,0.0,1.0
2009-09-15,14.42,14.44,14.2,14.23,13200,10.7652678583089,10.7801988816908,10.6010266011086,10.6234231361814,17681.3064482263,0.0,1.0
2009-09-16,14.93,14.93,14.3301,14.43,39300,11.1460089545459,11.1460089545459,10.6981529082075,10.7727333699998,52642.0714708554,0.0,1.0
2009-09-17,14.95,15.34,14.79,14.95,28300,11.1609399779278,11.4520949338737,11.041491790873,11.1609399779278,37907.6494306667,0.0,1.0
2009-09-18,15.08,15.17,14.77,14.99,54700,11.2579916299097,11.325181235128,11.0265607674912,11.1908020246914,73270.2623271195,0.0,1.0
2009-09-21,15.17,15.21,14.48,14.99,50700,11.325181235128,11.3550432818917,10.8100609284544,11.1908020246914,67912.2906761419,0.0,1.0
2009-09-22,15.19,15.25,14.75,15.23,19000,11.3401122585099,11.3849053286554,11.0116297441093,11.3699743052736,25450.3653421438,0.0,1.0
2009-09-23,15.23,15.44,15.13,15.24,40100,11.3699743052736,11.5267500507829,11.2953191883643,11.3774398169645,53713.6658010507,0.0,1.0
2009-09-24,15.24,15.36,14.76,15.36,31200,11.3774398169645,11.4670259572555,11.0190952558002,11.4670259572555,41792.1788776256,0.0,1.0
2009-09-25,15.05,15.34,14.98,15.14,17600,11.235595094837,11.4520949338737,11.1833365130005,11.3027847000553,23575.0752643016,0.0,1.0
2009-09-28,14.5,15.1,14.25,15.1,35900,10.8249919518363,11.2729226532916,10.6383541595632,11.2729226532916,48087.7955675243,0.0,1.0
2009-09-29,14.52,14.975,14.25,14.56,30800,10.8399229752181,11.1796037571551,10.6383541595632,10.8697850219818,41256.381712528,0.0,1.0
2009-09-30,14.2,14.61,14.11,14.58,50500,10.6010266011086,10.9071125804364,10.5338369958903,10.8847160453637,67644.392093593,0.0,1.0
2009-10-01,14.0299,14.34,13.97,14.2,55900,10.4740382472461,10.7055437647815,10.4293198322174,10.6010266011086,74877.6538224123,0.0,1.0
2009-10-02,13.58,14.01,13.56,13.56,37100,10.1381648762715,10.4591818789811,10.1232338528897,10.1232338528897,49695.1870628177,0.0,1.0
2009-10-05,13.28,13.77,13.08,13.62,60200,9.91419952554385,10.280009598399,9.76488929172542,10.1680269230352,80637.4733472136,0.0,1.0
2009-10-06,13.67,14.02,13.31,13.4,52500,10.2053544814898,10.466647390672,9.93659606061662,10.0037856658349,70323.3779190816,0.0,1.0
2009-10-07,13.5,13.72,13.28,13.65,34100,10.0784407827441,10.2426820399444,9.91419952554385,10.1904234581079,45676.7083245846,0.0,1.0
2009-10-08,13.36,13.68,13.36,13.66,64400,9.97392361907122,10.2128199931807,9.97392361907122,10.1978889697989,86263.3435807402,0.0,1.0
2009-10-09,13.32,13.5,13.19,13.39,17300,9.94406157230754,10.0784407827441,9.84700992032556,9.99632015414399,23173.2273904783,0.0,1.0
2009-10-12,13.18,13.529,13.15,13.5,182800,9.83954440863464,10.1000907666478,9.81714787356187,10.0784407827441,244859.304449678,0.0,1.0
2009-10-13,12.9,13.22,12.75,13.12,30200,9.63051008128883,9.86940645539832,9.51852740592501,9.7947513384891,40452.6859648812,0.0,1.0
2009-10-14,12.99,13.0536,12.9,12.93,51300,9.69769968650712,9.74518034086139,9.63051008128883,9.6529066163616,68715.9864237884,0.0,1.0
2009-10-15,13.0,13.03,12.85,12.92,23300,9.70516519819805,9.72756173327081,9.59318252283422,9.64544110467067,31210.1848669448,0.0,1.0
2009-10-16,12.87,13.08,12.69,12.92,32000,9.60811354621607,9.76488929172542,9.47373433577948,9.64544110467067,42863.7732078212,0.0,1.0
2009-10-19,12.8,13.02,12.73,13.02,27100,9.55585496437962,9.72009622157989,9.50359638254317,9.72009622157989,36300.2579353735,0.0,1.0
2009-10-20,12.12,12.54,12.12,12.51,94000,9.04820016939695,9.36175166041565,9.04820016939695,9.33935512534289,125912.333797975,0.0,1.0
2009-10-21,12.05,13.13,11.93,12.59,50000,8.9959415875605,9.80221685018003,8.90635544726944,9.39907921887026,66974.6456372206,0.0,1.0
2009-10-22,11.73,12.2199,11.51,12.1,73000,8.75704521345101,9.12278063118926,8.59280395625073,9.0332691460151,97782.982630342,0.0,1.0
2009-10-23,11.56,11.82,11.5,11.72,42000,8.63013151470534,8.8242348186693,8.58533844455981,8.74957970176009,56258.7023352653,0.0,1.0
2009-10-26,11.67,12.0,11.56,11.75,71100,8.71225214330548,8.95861402910589,8.63013151470534,8.77197623683285,95237.9460961277,0.0,1.0
2009-10-27,12.42,12.87,11.69,11.69,50800,9.2721655201246,9.60811354621607,8.72718316668732,8.72718316668732,68046.2399674161,0.0,1.0
2009-10-28,12.22,12.7799,12.19,12.4,32400,9.12285528630616,9.54084928588086,9.1004587512334,9.25723449674275,43399.570372919,0.0,1.0
2009-10-29,12.15,12.52,12.03,12.33,20400,9.07059670446971,9.34682063703381,8.98101056417865,9.2049759149063,27325.655419986,0.0,1.0
2009-10-30,11.74,12.53,11.61,12.03,36000,8.76451072514193,9.35428614872473,8.66745907315995,8.98101056417865,48221.7448587988,0.0,1.0
2009-11-02,11.55,11.77,11.32,11.77,30200,8.62266600301442,8.78690726021469,8.45095923412322,8.78690726021469,40452.6859648812,0.0,1.0
2009-11-03,11.42,11.49,11.3,11.48,17200,8.52561435103244,8.57787293286889,8.43602821074138,8.57040742117797,23039.2780992039,0.0,1.0
2009-11-04,11.07,11.59,11.0,11.46,29600,8.26432144185018,8.65252804977811,8.21206286001373,8.55547639779613,39648.9902172346,0.0,1.0
2009-11-05,11.7,11.8199,11.06,11.21,25400,8.73464867837824,8.82416016355239,8.25685593015926,8.36883860552309,34023.1199837081,0.0,1.0
2009-11-06,11.94,12.0,11.47,11.6,22700,8.91382095896036,8.95861402910589,8.56294190948705,8.65999356146903,30406.4891192982,0.0,1.0
2009-11-09,12.39,12.42,12.1,12.1,31900,9.24976898505183,9.2721655201246,9.0332691460151,9.0332691460151,42729.8239165467,0.0,1.0
2009-11-10,11.65,12.34,11.515,12.3,28900,8.69732111992363,9.21244142659722,8.59653671209619,9.18257937983354,38711.3451783135,0.0,1.0
2009-11-11,11.81,12.33,11.7001,11.81,14400,8.81676930697838,9.2049759149063,8.73472333349515,8.81676930697838,19288.6979435195,0.0,1.0
2009-11-12,11.73,11.85,11.63,11.63,41000,8.75704521345101,8.84663135374207,8.68239009654179,8.68239009654179,54919.2094225209,0.0,1.0
2009-11-13,12.0,12.22,11.74,11.74,27700,8.95861402910589,9.12285528630616,8.76451072514193,8.76451072514193,37103.9536830202,0.0,1.0
2009-11-16,12.82,12.94,12.03,12.15,43800,9.57078598776146,9.66037212805252,8.98101056417865,9.07059670446971,58669.7895782052,0.0,1.0
2009-11-17,12.32,13.0,12.32,12.79,39500,9.19751040321538,9.70516519819805,9.19751040321538,9.54838945268869,52909.9700534043,0.0,1.0
2009-11-18,12.03,12.9,11.75,12.36,23000,8.98101056417865,9.63051008128883,8.77197623683285,9.22737244997907,30808.3369931215,0.0,1.0
2009-11-19,11.75,12.02,11.71,11.98,30300,8.77197623683285,8.97354505248773,8.74211419006916,8.94368300572405,40586.6352561557,0.0,1.0
2009-11-20,11.97,12.6,11.624,11.69,27200,8.93621749403312,9.40654473056118,8.67791078952724,8.72718316668732,36434.207226648,0.0,1.0
2009-11-23,12.21,12.77,12.08,12.13,19300,9.11538977461524,9.53345842930685,9.01833812263326,9.05566568108787,25852.2132159672,0.0,1.0
2009-11-24,12.18,12.34,11.97,12.1,26800,9.09299323954248,9.21244142659722,8.93621749403312,9.0332691460151,35898.4100615502,0.0,1.0
2009-11-25,11.99,12.27,11.95,12.21,11700,8.95114851741497,9.16018284476077,8.92128647065128,9.11538977461524,15672.0670791096,0.0,1.0
2009-11-27,11.75,11.85,11.51,11.51,15800,8.77197623683285,8.84663135374207,8.59280395625073,8.59280395625073,21163.9880213617,0.0,1.0
2009-11-30,12.27,12.28,11.71,11.72,47100,9.16018284476077,9.16764835645169,8.74211419006916,8.74957970176009,63090.1161902618,0.0,1.0
2009-12-01,12.18,12.33,11.97,12.33,18300,9.09299323954248,9.2049759149063,8.93621749403312,9.2049759149063,24512.7203032227,0.0,1.0
2009-12-02,12.3,12.33,12.16,12.16,23400,9.18257937983354,9.2049759149063,9.07806221616064,9.07806221616064,31344.1341582192,0.0,1.0
2009-12-03,11.78,12.29,11.74,12.29,29200,8.93621749403312,9.3230995756933,8.90587380135389,9.3230995756933,38492.3487179759,0.19,1.0
2009-12-04,12.29,12.29,11.79,12.07,29400,9.3230995756933,9.3230995756933,8.94380341720293,9.15620926595754,38755.9949420717,0.0,1.0
2009-12-07,12.55,12.89,11.96,12.25,41000,9.52033357810829,9.77825496588175,9.07276411108966,9.29275588301407,54047.4759396238,0.0,1.0
2009-12-08,12.56,12.84,12.21,12.45,21500,9.5279195012781,9.74032535003271,9.26241219033484,9.44447434641022,28341.9690902905,0.0,1.0
2009-12-09,13.2,13.37,12.43,12.57,35800,10.0134185841458,10.1423792780325,9.42930250007061,9.53550542444791,47192.6741131348,0.0,1.0
2009-12-10,13.66,13.79,13.29,13.29,47300,10.3623710499569,10.4609880511644,10.081691892674,10.081691892674,62352.3319986392,0.0,1.0
2009-12-11,13.8,13.889,13.65,13.7,25300,10.4685739743342,10.5360886905455,10.3547851267871,10.3927147426361,33351.2473481093,0.0,1.0
2009-12-14,14.0,14.02,13.78,13.94,21600,10.6202924377304,10.63546428407,10.4534021279946,10.5747768987115,28473.7922023383,0.0,1.0
2009-12-15,13.38,14.04,13.38,14.0,34900,10.1499652012023,10.6506361304096,10.1499652012023,10.6202924377304,46006.2661047042,0.0,1.0
2009-12-16,13.01,13.7,12.91,13.55,45500,9.86928604391944,10.3927147426361,9.79342681222136,10.278925895089,59979.5159817775,0.0,1.0
2009-12-17,12.46,13.26,12.38,12.95,31400,9.45206026958003,10.0589341231646,9.39137288422157,9.82377050490059,41392.4571830289,0.0,1.0
2009-12-18,13.34,13.49,12.24,12.59,94300,10.1196215085231,10.2334103560702,9.28516995984427,9.55067727078752,124309.194661134,0.0,1.0
2009-12-21,13.54,14.08,13.34,13.42,26900,10.2713399719192,10.6809798230888,10.1196215085231,10.1803088938815,35460.4171408752,0.0,1.0
2009-12-22,13.76,13.96,13.53,13.54,40700,10.438230281655,10.5899487450511,10.2637540487494,10.2713399719192,53652.0066034801,0.0,1.0
2009-12-23,13.86,13.99,13.75,13.85,15900,10.5140895133531,10.6127065145606,10.4306443584852,10.5065035901833,20959.8748156101,0.0,1.0
2009-12-24,13.51,13.66,13.48,13.52,1500,10.2485822024098,10.3623710499569,10.2258244329004,10.2561681255796,1977.34668071794,0.0,1.0
2009-12-28,13.87,13.989,13.36,13.61,17500,10.5216754365229,10.6119479222436,10.1347933548627,10.3244414341079,23069.0446083759,0.0,1.0
2009-12-29,13.39,13.94,13.31,13.94,34900,10.1575511243721,10.5747768987115,10.0968637390137,10.5747768987115,46006.2661047042,0.0,1.0
2009-12-30,13.75,13.96,13.0,13.35,53000,10.4306443584852,10.5899487450511,9.86170012074963,10.1272074316929,69866.2493853672,0.0,1.0
2009-12-31,13.84,14.23,13.74,13.75,34500,10.4989176670134,10.7947686706359,10.4230584353154,10.4306443584852,45478.9736565129,0.0,1.0
2010-01-04,13.91,14.15,13.53,14.09,31900,10.5520191292021,10.7340812852775,10.2637540487494,10.6885657462586,42051.5727432682,0.0,1.0
2010-01-05,13.24,13.91,13.24,13.91,20800,10.043762276825,10.5520191292021,10.043762276825,10.5520191292021,27419.2073059555,0.0,1.0
2010-01-06,13.06,13.36,13.01,13.26,38000,9.90721565976847,10.1347933548627,9.86928604391944,10.0589341231646,50092.7825781879,0.0,1.0
2010-01-07,13.11,13.38,12.71,13.0,40000,9.94514527561751,10.1499652012023,9.64170834882521,9.86170012074963,52729.2448191451,0.0,1.0
2010-01-08,12.61,13.11,12.53,13.03,32100,9.56584911712714,9.94514527561751,9.50516173176868,9.88445789025905,42315.2189673639,0.0,1.0
2010-01-11,12.37,12.66,12.25,12.66,16100,9.38378696105176,9.60377873297618,9.29275588301407,9.60377873297618,21223.5210397059,0.0,1.0
2010-01-12,12.38,12.7,12.28,12.28,12900,9.39137288422157,9.63412242565541,9.31551365252349,9.31551365252349,17005.1814541743,0.0,1.0
2010-01-13,12.22,13.0,12.21,13.0,25900,9.26999811350465,9.86170012074963,9.26241219033484,9.86170012074963,34142.1860203965,0.0,1.0
2010-01-14,12.4,12.58,12.22,12.22,8800,9.40654473056118,9.54309134761772,9.26999811350465,9.26999811350465,11600.4338602119,0.0,1.0
2010-01-15,12.3,12.769,12.22,12.46,31600,9.33068549886311,9.68646529552708,9.26999811350465,9.45206026958003,41656.1034071246,0.0,1.0
2010-01-19,12.75,12.76,12.3,12.3,15300,9.67205204150444,9.67963796467425,9.33068549886311,9.33068549886311,20168.936143323,0.0,1.0
2010-01-20,12.44,13.54,12.31,12.59,21000,9.43688842324041,10.2713399719192,9.33827142203292,9.55067727078752,27682.8535300512,0.0,1.0
2010-01-21,12.07,12.5,12.01,12.5,39800,9.15620926595754,9.48240396225926,9.1106937269387,9.48240396225926,52465.5985950494,0.0,1.0
2010-01-22,11.88,13.29,11.81,12.05,24300,9.0120767257312,10.081691892674,8.95897526354255,9.14103741961793,32033.0162276306,0.0,1.0
2010-01-25,12.02,12.72,11.93,12.05,23300,9.1182796501085,9.64929427199502,9.05000634158024,9.14103741961793,30714.785107152,0.0,1.0
2010-01-26,12.35,12.74,11.97,12.02,49300,9.36861511471215,9.66446611833464,9.08035003425947,9.1182796501085,64988.7942395963,0.0,1.0
2010-01-27,13.07,13.2,12.23,12.23,26500,9.91480158293828,10.0134185841458,9.27758403667446,9.27758403667446,34933.1246926836,0.0,1.0
2010-01-28,12.5,13.1,12.5,13.1,37700,9.48240396225926,9.9375593524477,9.48240396225926,9.9375593524477,49697.3132420442,0.0,1.0
2010-01-29,11.98,12.66,11.92,12.52,58100,9.08793595742927,9.60377873297618,9.04242041841043,9.49757580859887,76589.2280998083,0.0,1.0
2010-02-01,11.96,12.33,11.9,12.05,30800,9.07276411108966,9.35344326837253,9.02724857207081,9.14103741961793,40601.5185107417,0.0,1.0
2010-02-02,11.77,12.15,11.77,11.95,41500,8.92863157086332,9.216896651316,8.92863157086332,9.06517818791985,54706.591499863,0.0,1.0
2010-02-03,11.71,11.95,11.614,11.76,59900,8.88311603184447,9.06517818791985,8.81029116941432,8.92104564769351,78962.0441166698,0.0,1.0
2010-02-04,11.65,11.77,11.57,11.6,36500,8.83760049282563,8.92863157086332,8.77691310746717,8.79967087697659,48115.4358974699,0.0,1.0
2010-02-05,11.95,11.97,11.69,11.72,16600,9.06517818791985,9.08035003425947,8.86794418550486,8.89070195501428,21882.6365999452,0.0,1.0
2010-02-08,11.8,11.94,11.74,11.94,34900,8.95138934037274,9.05759226475004,8.90587380135389,9.05759226475004,46006.2661047041,0.0,1.0
2010-02-09,11.95,12.02,11.8,12.02,8700,9.06517818791985,9.1182796501085,8.95138934037274,9.1182796501085,11468.6107481641,0.0,1.0
2010-02-10,11.8,11.94,11.76,11.89,31200,8.95138934037274,9.05759226475004,8.92104564769351,9.01966264890101,41128.8109589332,0.0,1.0
2010-02-11,12.06,12.06,11.7201,11.81,18000,9.14862334278773,9.14862334278773,8.89077781424598,8.95897526354255,23728.1601686153,0.0,1.0
2010-02-12,12.26,12.26,11.88,11.88,19800,9.30034180618388,9.30034180618388,9.0120767257312,9.0120767257312,26100.9761854768,0.0,1.0
2010-02-16,12.36,12.36,12.12,12.36,9500,9.37620103788195,9.37620103788195,9.19413888180658,9.37620103788195,12523.195644547,0.0,1.0
2010-02-17,12.57,12.64,12.36,12.45,17900,9.53550542444791,9.58860688663656,9.37620103788195,9.44447434641022,23596.3370565674,0.0,1.0
2010-02-18,12.8,12.8,12.52,12.52,10900,9.70998165735348,9.70998165735348,9.49757580859887,9.49757580859887,14368.719213217,0.0,1.0
2010-02-19,12.59,12.75,12.53,12.75,23400,9.55067727078752,9.67205204150444,9.50516173176868,9.67205204150444,30846.6082191999,0.0,1.0
2010-02-22,12.6,12.68,12.47,12.68,5900,9.55826319395733,9.61895057931579,9.45964619274984,9.61895057931579,7777.5636108239,0.0,1.0
2010-02-23,12.44,12.5,12.27,12.39,15600,9.43688842324041,9.48240396225926,9.30792772935369,9.39895880739138,20564.4054794666,0.0,1.0
2010-02-24,12.95,12.99,12.43,12.43,21000,9.82377050490059,9.85411419757982,9.42930250007061,9.42930250007061,27682.8535300512,0.0,1.0
2010-02-25,13.06,13.06,12.71,12.71,23500,9.90721565976847,9.90721565976847,9.64170834882521,9.64170834882521,30978.4313312478,0.0,1.0
2010-02-26,12.88,13.14,12.81,13.01,18700,9.77066904271194,9.96790304512693,9.71756758052329,9.86928604391944,24650.9219529503,0.0,1.0
2010-03-01,13.18,13.2,12.98,13.07,16500,9.99824673780616,10.0134185841458,9.84652827441001,9.91480158293828,21750.8134878974,0.0,1.0
2010-03-02,13.33,13.33,13.1,13.25,16200,10.1120355853533,10.1120355853533,9.9375593524477,10.0513481999948,21355.3441517537,0.0,1.0
2010-03-03,13.36,13.42,13.22,13.4,25400,10.1347933548627,10.1803088938815,10.0285904304854,10.1651370475419,33483.0704601571,0.0,1.0
2010-03-04,13.33,13.36,13.171,13.36,10500,10.2561681255796,10.2792502743994,10.1338327368349,10.2792502743994,13646.9096729136,0.19,1.0
2010-03-05,13.77,13.78,13.1801,13.38,25700,10.5947063082694,10.602400357876,10.1408343219769,10.2946383736125,33402.4360565599,0.0,1.0
2010-03-08,13.77,13.85,13.43,13.81,15800,10.5947063082694,10.6562587051221,10.3331086216455,10.6254825066958,20535.3497935271,0.0,1.0
2010-03-09,13.53,13.59,13.09,13.59,14000,10.4100491177113,10.4562134153509,10.0715109350215,10.4562134153509,18195.8795638848,0.0,1.0
2010-03-10,13.42,13.6,13.185,13.49,18700,10.3254145720389,10.4639074649574,10.1446044062841,10.379272919285,24304.4962746174,0.0,1.0
2010-03-11,13.26,13.42,13.1309,13.31,27900,10.2023097783335,10.3254145720389,10.1029795979125,10.2407800263664,36261.788559456,0.0,1.0
2010-03-12,12.96,13.32,12.86,13.26,24300,9.97148829013592,10.248474075973,9.89454779407005,10.2023097783335,31582.8481001713,0.0,1.0
2010-03-15,13.07,13.08,12.97,12.97,15900,10.0561228358084,10.063816885415,9.9791823397425,9.9791823397425,20665.3203618404,0.0,1.0
2010-03-16,13.38,13.38,13.14,13.17,7000,10.2946383736125,10.2946383736125,10.1099811830545,10.1330633318742,9097.9397819424,0.0,1.0
2010-03-17,13.88,14.27,13.4,13.4,35500,10.6793408539419,10.9794087885987,10.3100264728257,10.3100264728257,46139.551751279,0.0,1.0
2010-03-18,13.81,14.0,13.76,13.85,11100,10.6254825066958,10.7716694492209,10.5870122586628,10.6562587051221,14426.7330827943,0.0,1.0
2010-03-19,14.0,14.05,13.575,13.92,88700,10.7716694492209,10.8101396972538,10.444672340941,10.7101170523682,115283.894094041,0.0,1.0
2010-03-22,14.1,14.12,13.7,13.93,30800,10.8486099452868,10.8639980444999,10.5408479610233,10.7178111019748,40030.9350405463,0.0,1.0
2010-03-23,14.51,14.605,14.08,14.13,42400,11.1640659791568,11.2371594504194,10.8332218460736,10.8716920941065,55107.520964908,0.0,1.0
2010-03-24,14.26,14.5,14.22,14.5,26100,10.9717147389921,11.1563719295502,10.9409385405658,11.1563719295502,33922.3183298138,0.0,1.0
2010-03-25,14.01,14.49,13.94,14.49,17700,10.7793634988275,11.1486778799436,10.7255051515814,11.1486778799436,23004.7905914828,0.0,1.0
2010-03-26,14.02,14.08,13.73,14.08,14700,10.7870575484341,10.8332218460736,10.5639301098431,10.8332218460736,19105.6735420789,0.0,1.0
2010-03-29,14.27,14.27,14.0,14.0,14700,10.9794087885987,10.9794087885987,10.7716694492209,10.7716694492209,19105.673542079,0.0,1.0
2010-03-30,14.38,14.42,14.27,14.31,14000,11.0640433342712,11.0948195326975,10.9794087885987,11.0101849870251,18195.8795638847,0.0,1.0
2010-03-31,14.25,14.54,14.24,14.24,24200,10.9640206893856,11.1871481279766,10.956326639779,10.956326639779,31452.8775318578,0.0,1.0
2010-04-01,13.68,14.43,13.6,14.35,20500,10.5254598618101,11.1025135823041,10.4639074649574,11.0409611854514,26643.9665042599,0.0,1.0
2010-04-05,14.65,14.65,13.79,13.79,10400,11.271782673649,11.271782673649,10.6100944074826,10.6100944074826,13516.9391046001,0.0,1.0
2010-04-06,14.62,14.64,14.38,14.51,53000,11.2487005248293,11.2640886240424,11.0640433342712,11.1640659791568,68884.4012061347,0.0,1.0
2010-04-07,14.78,14.78,14.34,14.34,24000,11.3718053185346,11.3718053185346,11.0332671358448,11.0332671358448,31192.9363952311,0.0,1.0
2010-04-08,15.05,15.28,14.68,14.68,22600,11.5795446579125,11.756507798864,11.2948648224688,11.2948648224688,29373.3484388424,0.0,1.0
2010-04-09,15.03,15.07,14.95,15.0,11500,11.5641565586993,11.5949327571256,11.5026041618466,11.5410744098795,14946.6153560482,0.0,1.0
2010-04-12,15.23,15.41,15.13,15.13,13400,11.718037550831,11.8565304437496,11.6410970547652,11.6410970547652,17416.056154004,0.0,1.0
2010-04-13,15.78,15.87,15.12,15.18,27500,12.1412102791933,12.2104567256525,11.6334030051586,11.6795673027981,35741.9062862021,0.0,1.0
2010-04-14,16.17,16.21,15.83,16.0,29300,12.4412782138501,12.4720544122765,12.1796805272262,12.3104793705382,38081.3765158446,0.0,1.0
2010-04-15,16.72,16.91,16.15,16.15,38400,12.8644509422124,13.0106378847375,12.425890114637,12.425890114637,49908.6982323695,0.0,1.0
2010-04-16,16.73,16.92,16.25,16.71,51800,12.872144991819,13.0183319343441,12.5028306107028,12.8567568926058,67324.7543863734,0.0,1.0
2010-04-19,16.84,17.05,16.36,16.6,126400,12.9567795374914,13.1183545792297,12.5874651563753,12.7721223469334,164282.798348217,0.0,1.0
2010-04-20,16.84,16.99,16.43,16.819,66600,12.9567795374914,13.0721902815902,12.6413235036214,12.9406220333176,86560.3984967661,0.0,1.0
2010-04-21,16.66,16.83,16.51,16.7,37700,12.8182866445729,12.9490854878848,12.7028759004741,12.8490628429992,48998.9042541752,0.0,1.0
2010-04-22,16.74,16.97,16.17,16.43,29400,12.8798390414256,13.056802182377,12.4412782138501,12.6413235036214,38211.3470841578,0.0,1.0
2010-04-23,17.42,17.69,16.68,16.7,54800,13.4030344146734,13.6107737540513,12.833674743786,12.8490628429992,71223.8714357775,0.0,1.0
2010-04-26,17.15,17.4,16.93,17.35,55700,13.1952950752956,13.3876463154603,13.0260259839507,13.3491760674273,72393.6065505985,0.0,1.0
2010-04-27,16.89,17.13,16.77,17.0,17500,12.9952497855244,13.1799069760824,12.9029211902453,13.0798843311968,22744.8494548558,0.0,1.0
2010-04-28,17.0,17.35,16.8,16.94,11200,13.0798843311968,13.3491760674273,12.9260033390651,13.0337200335573,14556.7036511078,0.0,1.0
2010-04-29,17.96,17.98,17.185,17.25,37800,13.8185130934291,13.8339011926423,13.2222242489187,13.2722355713615,49128.8748224887,0.0,1.0
2010-04-30,17.59,18.0,17.5,17.96,32800,13.5338332579854,13.8492892918554,13.4645868115261,13.8185130934291,42630.3464068156,0.0,1.0
2010-05-03,18.25,18.25,17.44,17.63,60600,14.0416405320201,14.0416405320201,13.4184225138866,13.5646094564117,78762.1643979582,0.0,1.0
2010-05-04,17.92,18.18,17.75,17.97,34000,13.7877368950027,13.987782184774,13.6569380516908,13.8262071430357,44189.9932265774,0.0,1.0
2010-05-05,17.46,18.02,17.43,17.88,19100,13.4338106130998,13.8646773910686,13.41072846428,13.7569606965764,24824.3785478713,0.0,1.0
2010-05-06,16.1,17.39,15.36,17.39,25600,12.387419866604,13.3799522658537,11.8180601957166,13.3799522658537,33272.4654882465,0.0,1.0
2010-05-07,15.05,16.1,15.01,16.1,32500,11.5795446579125,12.387419866604,11.5487684594861,12.387419866604,42240.4347018751,0.0,1.0
2010-05-10,16.06,16.28,15.41,16.18,37500,12.3566436681777,12.5259127595226,11.8565304437496,12.4489722634567,48738.9631175483,0.0,1.0
2010-05-11,16.11,16.17,15.81,15.81,15000,12.3951139162106,12.4412782138501,12.164292428013,12.164292428013,19495.5852470194,0.0,1.0
2010-05-12,16.74,16.83,15.84,15.86,32500,12.8798390414256,12.9490854878848,12.1873745768328,12.202762676046,42240.4347018751,0.0,1.0
2010-05-13,16.06,16.5,15.98,16.5,15900,12.3566436681777,12.6951818508675,12.295091271325,12.6951818508675,20665.3203618405,0.0,1.0
2010-05-14,15.74,15.97,15.62,15.97,11700,12.1104340807669,12.2873972217184,12.0181054854879,12.2873972217184,15206.5564926751,0.0,1.0
2010-05-17,15.91,16.1,15.6,15.91,30900,12.2412329240789,12.387419866604,12.0027173862747,12.2412329240789,40160.9056088598,0.0,1.0
2010-05-18,15.83,16.2,15.73,16.2,15300,12.1796805272262,12.4643603626699,12.1027400311603,12.4643603626699,19885.4969519597,0.0,1.0
2010-05-19,15.82,15.95,15.51,15.8,19800,12.1719864776196,12.2720091225052,11.9334709398154,12.1565983784064,25734.1725260656,0.0,1.0
2010-05-20,14.9,15.55,14.76,15.3,37100,11.4641339138137,11.9642471382418,11.3564172193215,11.7718958980771,48219.0808442944,0.0,1.0
2010-05-21,15.13,15.49,14.51,14.51,38900,11.6410970547652,11.9180828406023,11.1640659791568,11.1640659791568,50558.5510739367,0.0,1.0
2010-05-24,15.04,15.95,15.04,15.12,19300,11.5718506083059,12.2720091225052,11.5718506083059,11.6334030051586,25084.3196844982,0.0,1.0
2010-05-25,14.95,15.34,14.63,14.63,62700,11.5026041618466,11.8026720965035,11.2563945744358,11.2563945744358,81491.5463325409,0.0,1.0
2010-05-26,14.97,15.49,14.97,15.04,46700,11.5179922610598,11.9180828406023,11.5179922610598,11.5718506083059,60696.2554023868,0.0,1.0
2010-05-27,15.38,15.46,14.99,15.32,25400,11.8334482949298,11.8950006917825,11.5333803602729,11.7872839972903,33012.5243516195,0.0,1.0
2010-05-28,15.01,15.23,14.88,15.23,59900,11.5487684594861,11.718037550831,11.4487458146005,11.718037550831,77852.3704197641,0.0,1.0
2010-06-01,14.33,14.945,14.33,14.88,55200,11.0255730862382,11.4987571370433,11.0255730862382,11.4487458146005,71743.7537090315,0.0,1.0
2010-06-02,14.7,14.72,14.06,14.34,40400,11.3102529216819,11.3256410208951,10.8178337468604,11.0332671358448,52508.109598639,0.0,1.0
2010-06-03,14.68,14.84,14.41,14.54,33300,11.3718053185346,11.495748700753,11.1626508610411,11.2633548590936,42987.369754145,0.1,1.0
2010-06-04,13.39,14.16,13.38,14.16,115600,10.3725117993991,10.968989326325,10.3647653380104,10.968989326325,149229.42773511,0.0,1.0
2010-06-07,13.63,13.92,13.5,13.5,58700,10.5584268727266,10.7830742529974,10.4577228746742,10.4577228746742,75776.5346717212,0.0,1.0
2010-06-08,13.57,13.73,13.16,13.73,48900,10.5119481043948,10.6358914866131,10.1943431874602,10.6358914866131,63125.5970263567,0.0,1.0
2010-06-09,13.29,13.73,13.17,13.73,52500,10.2950471855126,10.6358914866131,10.2020896488488,10.6358914866131,67772.8802430214,0.0,1.0
2010-06-10,13.72,13.75,13.28,13.47,22100,10.6281450252245,10.6513844093904,10.287300724124,10.4344834905083,28529.1553023003,0.0,1.0
2010-06-11,13.68,13.77,13.25,13.42,42000,10.5971591796699,10.6668773321677,10.264061339958,10.395751183565,54218.3041944169,0.0,1.0
2010-06-14,13.55,14.05,13.36,13.86,38200,10.4964551816175,10.8837782510498,10.3492724152332,10.7365954846655,49312.8385768267,0.0,1.0
2010-06-15,13.85,13.91,13.57,13.61,54900,10.7288490232769,10.7753277916088,10.5119481043948,10.5429339499493,70871.0690541307,0.0,1.0
2010-06-16,13.78,14.08,13.69,13.69,17100,10.6746237935563,10.9070176352158,10.6049056410585,10.6049056410585,22074.5952791556,0.0,1.0
2010-06-17,13.73,14.0099,13.68,13.8,11000,10.6358914866131,10.8527149408814,10.5971591796699,10.6901167163336,14200.0320509188,0.0,1.0
2010-06-18,13.93,13.96,13.7,13.84,62300,10.7908207143861,10.814060098552,10.6126521024472,10.7211025618882,80423.817888385,0.0,1.0
2010-06-21,13.76,14.07,13.65,14.01,30400,10.6591308707791,10.8992711738271,10.5739197955039,10.8527924054952,39243.7249407207,0.0,1.0
2010-06-22,13.25,13.9,13.25,13.85,25500,10.264061339958,10.7675813302201,10.264061339958,10.7288490232769,32918.256118039,0.0,1.0
2010-06-23,13.43,13.51,13.16,13.19,16500,10.4034976449537,10.4654693360629,10.1943431874602,10.2175825716261,21300.0480763781,0.0,1.0
2010-06-24,12.75,13.32,12.74,13.32,63700,9.87673827052565,10.3182865696786,9.868991809137,10.3182865696786,82231.0946948658,0.0,1.0
2010-06-25,13.06,13.06,12.56,12.77,198500,10.1168785735737,10.1168785735737,9.72955550414135,9.89223119330295,256246.032918853,0.0,1.0
2010-06-28,13.05,13.12,12.85,13.0,5700,10.1091321121851,10.1633573419056,9.95420288441213,10.0703998052418,7358.19842638515,0.0,1.0
2010-06-29,12.47,12.83,12.41,12.79,36100,9.65983735164352,9.93870996163483,9.61335858331163,9.90772411608024,46601.9233671061,0.0,1.0
2010-06-30,12.38,12.74,12.36,12.47,23000,9.59011919914569,9.868991809137,9.5746262763684,9.65983735164352,29690.9761064665,0.0,1.0
2010-07-01,12.39,12.49,12.08,12.36,17400,9.59786566053434,9.67533027442082,9.35772535748626,9.5746262763684,22461.8688805442,0.0,1.0
2010-07-02,12.16,12.52,12.15,12.52,11100,9.41969704859545,9.69856965858676,9.4119505872068,9.69856965858676,14329.1232513816,0.0,1.0
2010-07-06,12.19,12.43,12.1,12.43,23400,9.44293643276139,9.62885150608893,9.37321828026356,9.62885150608893,30207.340908318,0.0,1.0
2010-07-07,12.47,12.65,12.15,12.15,28900,9.65983735164352,9.79927365663918,9.4119505872068,9.4119505872068,37307.3569337774,0.0,1.0
2010-07-08,12.67,12.67,12.43,12.59,15000,9.81476657941647,9.81476657941647,9.62885150608893,9.75279488830729,19363.6800694347,0.0,1.0
2010-07-09,13.03,13.09,12.61,12.61,17500,10.0936391894078,10.1401179577397,9.76828781108459,9.76828781108459,22590.9600810071,0.0,1.0
2010-07-12,12.86,13.23,12.85,13.02,13300,9.96194934580077,10.2485684171807,9.95420288441213,10.0858927280191,17169.1296615654,0.0,1.0
2010-07-13,14.1,14.17,13.11,13.11,36500,10.9225105579931,10.9767357877136,10.155610880517,10.155610880517,47118.2881689575,0.0,1.0
2010-07-14,13.41,13.8,13.28,13.65,34000,10.3880047221764,10.6901167163336,10.287300724124,10.5739197955039,43891.0081573852,0.0,1.0
2010-07-15,13.12,13.47,12.98,13.46,16500,10.1633573419056,10.4344834905083,10.0549068824645,10.4267370291196,21300.0480763781,0.0,1.0
2010-07-16,12.59,12.98,12.55,12.96,49800,9.75279488830729,10.0549068824645,9.7218090427527,10.0394139596873,64287.417830523,0.0,1.0
2010-07-19,12.41,12.67,12.25,12.67,8800,9.61335858331163,9.81476657941647,9.48941520109327,9.81476657941647,11360.025640735,0.0,1.0
2010-07-20,12.25,12.43,12.21,12.41,45100,9.48941520109327,9.62885150608893,9.45842935553868,9.61335858331163,58220.1314087669,0.0,1.0
2010-07-21,12.01,12.72,12.01,12.38,40300,9.30350012776573,9.85349888635971,9.30350012776573,9.59011919914569,52023.7537865478,0.0,1.0
2010-07-22,12.35,12.515,12.2,12.21,37200,9.56687981497975,9.69469642789243,9.45068289415003,9.45842935553868,48021.9265721979,0.0,1.0
2010-07-23,12.7,12.75,12.24,12.24,103200,9.83800596358241,9.87673827052565,9.48166873970463,9.48166873970463,133222.11887771,0.0,1.0
2010-07-26,13.0,13.05,12.8,12.84,41800,10.0703998052418,10.1091321121851,9.91547057746889,9.94645642302348,53960.1217934914,0.0,1.0
2010-07-27,13.32,13.49,13.14,13.14,24200,10.3182865696786,10.4499764132856,10.1788502646829,10.1788502646829,31240.0705120211,0.0,1.0
2010-07-28,13.21,13.42,13.19,13.26,16900,10.2330754944034,10.395751183565,10.2175825716261,10.2718078013467,21816.4128782298,0.0,1.0
2010-07-29,13.35,13.46,13.01,13.37,9500,10.3415259538445,10.4267370291196,10.0781462666305,10.3570188766218,12263.6640439753,0.0,1.0
2010-07-30,13.83,14.25,13.11,13.11,99800,10.7133561004996,11.0387074788228,10.155610880517,10.155610880517,128833.018061972,0.0,1.0
2010-08-02,13.78,14.09,13.59,14.06,23200,10.6746237935563,10.9147640966044,10.527441027172,10.8915247124385,29949.1585073924,0.0,1.0
2010-08-03,13.63,13.86,13.62,13.79,14500,10.5584268727266,10.7365954846655,10.550680411338,10.682370254945,18718.2240671202,0.0,1.0
2010-08-04,13.5,13.71,13.41,13.68,12700,10.4577228746742,10.6203985638358,10.3880047221764,10.5971591796699,16394.582458788,0.0,1.0
2010-08-05,13.03,13.37,13.02,13.36,16300,10.0936391894078,10.3570188766218,10.0858927280191,10.3492724152332,21041.8656754523,0.0,1.0
2010-08-06,12.73,13.01,12.39,13.01,13000,9.86124534774836,10.0781462666305,9.59786566053434,10.0781462666305,16781.8560601767,0.0,1.0
2010-08-09,12.94,13.07,12.44,12.86,25000,10.02392103691,10.1246250349624,9.63659796747758,9.96194934580077,32272.8001157243,0.0,1.0
2010-08-10,12.34,12.91,12.34,12.75,51800,9.5591333535911,10.000681652744,9.5591333535911,9.87673827052565,66869.241839781,0.0,1.0
2010-08-11,11.61,12.32,11.57,12.1,60500,8.99364167221983,9.54364043081381,8.96265582666524,9.37321828026356,78100.1762800531,0.0,1.0
2010-08-12,11.51,11.74,11.48,11.54,38200,8.91617705833335,9.09434567027225,8.89293767416741,8.9394164424993,49312.8385768269,0.0,1.0
2010-08-13,11.22,11.62,11.17,11.43,34100,8.69152967806257,9.00138813360848,8.65279737111934,8.85420536722417,44020.0993578481,0.0,1.0
2010-08-16,11.54,11.67,11.14,11.14,17700,8.9394164424993,9.04012044055171,8.62955798695339,8.62955798695339,22849.1424819329,0.0,1.0
2010-08-17,11.74,12.05,11.69,11.71,26100,9.09434567027225,9.33448597332032,9.05561336332901,9.07110628610631,33692.8033208163,0.0,1.0
2010-08-18,11.66,11.87,11.59,11.67,11400,9.03237397916307,9.19504966832466,8.97814874944253,9.04012044055171,14716.3968527703,0.0,1.0
2010-08-19,11.01,11.59,11.01,11.59,88300,8.52885398890097,8.97814874944253,8.52885398890097,8.97814874944253,113987.530008739,0.0,1.0
2010-08-20,11.17,11.24,10.86,11.0,29900,8.65279737111934,8.70702260083987,8.41265706807126,8.52110752751233,38598.2689384064,0.0,1.0
2010-08-23,10.77,11.2601,10.77,11.22,18600,8.34293891557343,8.72259298823105,8.34293891557343,8.69152967806257,24010.963286099,0.0,1.0
2010-08-24,10.9,11.15,10.8,10.8,49000,8.44364291362585,8.63730444834204,8.36617829973938,8.36617829973938,63254.6882268199,0.0,1.0
2010-08-25,11.2,11.24,10.7601,10.79,19000,8.67603675528528,8.70702260083987,8.33526991879867,8.35843183835073,24527.3280879506,0.0,1.0
2010-08-26,10.92,11.21,10.805,11.21,18900,8.45913583640315,8.68378321667393,8.3700515304337,8.68378321667393,24398.2368874876,0.0,1.0
2010-08-27,11.43,11.48,10.9,11.03,30400,8.85420536722417,8.89293767416741,8.44364291362585,8.54434691167827,39243.7249407209,0.0,1.0
2010-08-30,10.91,11.35,10.9,11.35,34600,8.4513893750145,8.79223367611499,8.44364291362585,8.79223367611499,44665.5553601626,0.0,1.0
2010-08-31,10.94,11.06,10.91,10.91,35600,8.47462875918044,8.56758629584421,8.4513893750145,8.4513893750145,45956.4673647916,0.0,1.0
2010-09-01,11.4,11.5,11.11,11.17,35300,8.83096598305823,8.9084305969447,8.60631860278745,8.65279737111934,45569.1937634029,0.0,1.0
2010-09-02,11.54,11.57,11.18,11.34,36700,8.9394164424993,8.96265582666524,8.66054383250798,8.78448721472634,47376.4705698834,0.0,1.0
2010-09-03,11.87,11.9,11.36,11.66,19400,9.19504966832466,9.21828905249061,8.79998013750364,9.03237397916307,25043.6928898022,0.0,1.0
2010-09-07,11.17,11.84,11.13,11.84,14400,8.65279737111934,9.17181028415872,8.62181152556475,9.17181028415872,18589.1328666573,0.0,1.0
2010-09-08,11.33,11.57,11.2,11.24,7500,8.7767407533377,8.96265582666524,8.67603675528528,8.70702260083987,9681.84003471732,0.0,1.0
2010-09-09,11.39,11.49,11.17,11.46,12600,8.90068413555606,8.97882886018781,8.72876574136621,8.95538544279828,16123.9291063815,0.1,1.0
2010-09-10,11.39,11.65,11.31,11.45,26300,8.90068413555606,9.1038604195986,8.83816835585066,8.94757097033511,33655.5028172883,0.0,1.0
2010-09-13,12.0,12.13,11.52,11.54,24800,9.37736695580972,9.47895509783099,9.00227227757733,9.01790122250368,31735.987447481,0.0,1.0
2010-09-14,11.76,12.0,11.59,12.0,12400,9.18981961669352,9.37736695580972,9.05697358481955,9.37736695580972,15867.9937237405,0.0,1.0
2010-09-15,12.09,12.15,11.74,11.74,15500,9.44769720797829,9.49458404275734,9.17419067176717,9.17419067176717,19834.9921546756,0.0,1.0
2010-09-16,11.88,12.03,11.66,12.03,17700,9.28359328625162,9.40081037319924,9.11167489206178,9.40081037319924,22650.2813637263,0.0,1.0
2010-09-17,11.89,12.06,11.691,12.06,33500,9.2914077587148,9.42425379058877,9.13589975669762,9.42425379058877,42869.1765923634,0.0,1.0
2010-09-20,12.34,12.41,11.6365,11.89,32700,9.64305901955766,9.69776032679988,9.09331088177332,9.2914077587148,41845.4350617995,0.0,1.0
2010-09-21,11.82,12.307,11.78,12.29,15300,9.23670645147257,9.61727126042918,9.20544856161987,9.60398665724179,19579.0567720346,0.0,1.0
2010-09-22,12.05,12.47,11.74,11.78,16000,9.41643931812559,9.74464716157893,9.17419067176717,9.20544856161987,20474.830611278,0.0,1.0
2010-09-23,11.61,12.05,11.59,11.95,12000,9.0726025297459,9.41643931812559,9.05697358481955,9.33829459349384,15356.1229584585,0.0,1.0
2010-09-24,12.07,12.14,11.78,11.78,26800,9.43206826305194,9.48676957029417,9.20544856161987,9.20544856161987,34295.3412738907,0.0,1.0
2010-09-27,12.1,12.228,11.86,12.11,31300,9.45551168044147,9.5555369279701,9.26796434132527,9.46332615290464,40053.8873833127,0.0,1.0
2010-09-28,12.23,12.35,11.95,12.12,16300,9.55709982246274,9.65087349202084,9.33829459349384,9.47114062536781,20858.7336852395,0.0,1.0
2010-09-29,12.26,12.49,11.71,12.15,19200,9.58054323985226,9.76027610650528,9.15074725437765,9.49458404275734,24569.7967335337,0.0,1.0
2010-09-30,12.14,12.47,12.06,12.33,26600,9.48676957029417,9.74464716157893,9.42425379058877,9.63524454709449,34039.4058912497,0.0,1.0
2010-10-01,12.25,12.32,11.84,12.29,17300,9.57272876738909,9.62743007463131,9.25233539639892,9.60398665724179,22138.4105984444,0.0,1.0
2010-10-04,11.8,12.265,11.75,12.25,19900,9.22107750654622,9.58445047608385,9.18200514423035,9.57272876738909,25465.5705727771,0.0,1.0
2010-10-05,12.35,12.37,11.8962,11.99,28700,9.65087349202084,9.66650243694718,9.29625273164197,9.36955248334654,36726.72740898,0.0,1.0
2010-10-06,12.26,12.42,12.17,12.42,22900,9.58054323985226,9.70557479926306,9.51021298768369,9.70557479926306,29304.6013123917,0.0,1.0
2010-10-07,12.07,12.39,11.97,12.39,8600,9.43206826305194,9.68213138187354,9.3539235384202,9.68213138187354,11005.2214535619,0.0,1.0
2010-10-08,12.27,12.41,11.945,11.97,23600,9.58835771231544,9.69776032679988,9.33438735726226,9.3539235384202,30200.3751516351,0.0,1.0
2010-10-11,12.115,12.21,12.0003,12.041,3300,9.46723338913623,9.54147087753639,9.37760138998361,9.40940629290874,4222.9338135761,0.0,1.0
2010-10-12,12.2,12.21,12.03,12.04,3200,9.53365640507321,9.54147087753639,9.40081037319924,9.40862484566242,4094.96612225561,0.0,1.0
2010-10-13,12.42,12.5,12.1,12.24,29700,9.70557479926306,9.76809057896846,9.45551168044147,9.56491429492591,38006.4043221849,0.0,1.0
2010-10-14,12.33,12.58,12.03,12.44,12100,9.63524454709449,9.83060635867385,9.40081037319924,9.72120374418941,15484.090649779,0.0,1.0
2010-10-15,12.38,12.63,12.12,12.53,35800,9.67431690941036,9.86967872098973,9.47114062536781,9.79153399635798,45812.4334927346,0.0,1.0
2010-10-18,12.62,12.63,12.27,12.43,10400,9.86186424852655,9.86967872098973,9.58835771231544,9.71338927172623,13308.6398973307,0.0,1.0
2010-10-19,12.31,12.55,11.93,12.36,15500,9.61961560216814,9.80716294128433,9.3226656485675,9.65868796448401,19834.9921546756,0.0,1.0
2010-10-20,12.6,12.6,12.255,12.43,10600,9.8462353036002,9.8462353036002,9.57663600362068,9.71338927172623,13564.5752799717,0.0,1.0
2010-10-21,12.2,12.63,12.11,12.63,11300,9.53365640507321,9.86967872098973,9.46332615290464,9.86967872098973,14460.3491192151,0.0,1.0
2010-10-22,12.44,12.58,12.23,12.39,14300,9.72120374418941,9.83060635867385,9.55709982246274,9.68213138187354,18299.3798588297,0.0,1.0
2010-10-25,12.15,12.51,12.1,12.51,13500,9.49458404275734,9.77590505143163,9.45551168044147,9.77590505143163,17275.6383282658,0.0,1.0
2010-10-26,12.24,12.34,12.1,12.1,8500,9.56491429492591,9.64305901955766,9.45551168044147,9.45551168044147,10877.2537622415,0.0,1.0
2010-10-27,11.92,12.175,11.9,12.1,20000,9.31485117610432,9.51412022391528,9.29922223117797,9.45551168044147,25593.5382640976,0.0,1.0
2010-10-28,11.9,12.08,11.9,12.08,8900,9.29922223117797,9.43988273551512,9.29922223117797,9.43988273551512,11389.1245275234,0.0,1.0
2010-10-29,11.95,12.01,11.84,11.9,11200,9.33829459349384,9.38518142827289,9.25233539639892,9.29922223117797,14332.3814278946,0.0,1.0
2010-11-01,11.7,12.02,11.65,12.02,19400,9.14293278191447,9.39299590073607,9.1038604195986,9.39299590073607,24825.7321161746,0.0,1.0
2010-11-02,12.52,12.6,11.56,11.9,19800,9.78371952389481,9.8462353036002,9.03353016743003,9.29922223117797,25337.6028814566,0.0,1.0
2010-11-03,12.3,12.53,12.13,12.53,21700,9.61180112970496,9.79153399635798,9.47895509783099,9.79153399635798,27768.9890165459,0.0,1.0
2010-11-04,12.4,12.5,12.21,12.5,33700,9.68994585433671,9.76809057896846,9.54147087753639,9.76809057896846,43125.1119750044,0.0,1.0
2010-11-05,12.42,12.5,12.25,12.4,46000,9.70557479926306,9.76809057896846,9.57272876738909,9.68994585433671,58865.1380074244,0.0,1.0
2010-11-08,12.69,12.74,12.34,12.34,16900,9.91656555576878,9.95563791808465,9.64305901955766,9.64305901955766,21626.5398331624,0.0,1.0
2010-11-09,12.41,12.48,12.23,12.46,15900,9.69776032679988,9.75246163404211,9.55709982246274,9.73683268911576,20346.8629199576,0.0,1.0
2010-11-10,12.44,12.75,12.22,12.33,68300,9.72120374418941,9.96345239054783,9.54928534999956,9.63524454709449,87401.9331718931,0.0,1.0
2010-11-11,12.31,12.5,12.1,12.26,7700,9.61961560216814,9.76809057896846,9.45551168044147,9.58054323985226,9853.51223167755,0.0,1.0
2010-11-12,12.37,12.4,12.15,12.15,8400,9.66650243694718,9.68994585433671,9.49458404275734,9.49458404275734,10749.286070921,0.0,1.0
2010-11-15,12.49,12.49,12.14,12.44,4800,9.76027610650528,9.76027610650528,9.48676957029417,9.72120374418941,6142.44918338341,0.0,1.0
2010-11-16,12.5,12.59,12.08,12.34,18100,9.76809057896846,9.83842083113703,9.43988273551512,9.64305901955766,23162.1521290083,0.0,1.0
2010-11-17,12.24,12.52,12.08,12.5,13500,9.56491429492591,9.78371952389481,9.43988273551512,9.76809057896846,17275.6383282659,0.0,1.0
2010-11-18,12.41,12.5,12.25,12.42,8400,9.69776032679988,9.76809057896846,9.57272876738909,9.70557479926306,10749.286070921,0.0,1.0
2010-11-19,12.53,12.57,12.26,12.43,15500,9.79153399635798,9.82279188621068,9.58054323985226,9.71338927172623,19834.9921546756,0.0,1.0
2010-11-22,12.66,12.66,12.27,12.41,8300,9.89312213837925,9.89312213837925,9.58835771231544,9.69776032679988,10621.3183796005,0.0,1.0
2010-11-23,12.37,12.64,12.35,12.47,38000,9.66650243694718,9.8774931934529,9.65087349202084,9.74464716157893,48627.7227017854,0.0,1.0
2010-11-24,12.58,12.68,12.24,12.51,12200,9.83060635867385,9.9087510833056,9.56491429492591,9.77590505143163,15612.0583410995,0.0,1.0
2010-11-26,12.38,12.48,12.38,12.42,2200,9.67431690941036,9.75246163404211,9.67431690941036,9.70557479926306,2815.28920905073,0.0,1.0
2010-11-29,12.57,12.57,12.2,12.3,15600,9.82279188621068,9.82279188621068,9.53365640507321,9.61180112970496,19962.9598459961,0.0,1.0
2010-11-30,12.65,12.65,12.13,12.21,34400,9.88530766591608,9.88530766591608,9.47895509783099,9.54147087753639,44020.8858142478,0.0,1.0
2010-12-01,12.7,12.75,12.32,12.75,33000,9.92438002823195,9.96345239054783,9.62743007463131,9.96345239054783,42229.338135761,0.0,1.0
2010-12-02,12.56,12.64,12.45,12.64,9000,9.89312213837925,9.95613565518422,9.80647855277243,9.95613565518422,11426.119926436,0.1,1.0
2010-12-03,12.74,12.74,12.34,12.55,10200,10.0349025511904,10.0349025511904,9.7198349671656,9.88524544877863,12949.6025832941,0.0,1.0
2010-12-06,12.44,12.67,12.3,12.67,20600,9.79860186317181,9.97976572398608,9.68832820876312,9.97976572398608,26153.1189427312,0.0,1.0
2010-12-07,12.75,12.75,12.55,12.63,33100,10.042779240791,10.042779240791,9.88524544877863,9.9482589655836,42022.7299516702,0.0,1.0
2010-12-08,12.6,12.75,12.49,12.75,13600,9.92462889678174,10.042779240791,9.83798531117491,10.042779240791,17266.1367777255,0.0,1.0
2010-12-09,12.76,12.77,12.28,12.75,20500,10.0506559303917,10.0585326199923,9.67257482956188,10.042779240791,26026.1620546596,0.0,1.0
2010-12-10,12.9,12.91,12.49,12.75,39000,10.1609295848003,10.168806274401,9.83798531117491,10.042779240791,49513.1863478894,0.0,1.0
2010-12-13,12.87,12.94,12.74,12.91,14300,10.1372995159985,10.1924363432028,10.0349025511904,10.168806274401,18154.834994226,0.0,1.0
2010-12-14,13.04,13.14,12.84,12.95,18600,10.271203239209,10.3499701352152,10.1136694471966,10.2003130328035,23613.9811813011,0.0,1.0
2010-12-15,12.97,13.5,12.97,13.06,41700,10.2160664120047,10.6335309608376,10.2160664120047,10.2869566184103,52941.0223258199,0.0,1.0
2010-12-16,13.18,13.2,12.981,13.14,19500,10.3814768936177,10.397230272819,10.2247307705654,10.3499701352152,24756.5931739446,0.0,1.0
2010-12-17,13.08,13.54,13.04,13.23,64900,10.3027099976115,10.6650377192401,10.271203239209,10.4208603416208,82395.0203584106,0.0,1.0
2010-12-20,13.3,13.39,13.18,13.2,9600,10.4759971688252,10.5468873752307,10.3814768936177,10.397230272819,12187.861254865,0.0,1.0
2010-12-21,13.41,13.67,13.2,13.43,33900,10.562640754432,10.7674346840481,10.397230272819,10.5783941336332,43038.3850562421,0.0,1.0
2010-12-22,13.75,13.84,13.45,13.73,24100,10.8304482008531,10.9013384072587,10.5941475128345,10.8146948216518,30596.610025234,0.0,1.0
2010-12-23,13.72,13.8,13.48,13.8,8600,10.8068181320512,10.8698316488562,10.6177775816363,10.8698316488562,10918.2923741499,0.0,1.0
2010-12-27,13.84,13.85,13.63,13.63,8700,10.9013384072587,10.9092150968593,10.7359279256456,10.7359279256456,11045.2492622214,0.0,1.0
2010-12-28,13.85,13.99,13.71,13.81,8100,10.9092150968593,11.019488751268,10.7989414424506,10.8777083384568,10283.5079337924,0.0,1.0
2010-12-29,13.89,14.19,13.67,13.67,14700,10.9407218552618,11.1770225432804,10.7674346840481,10.7674346840481,18662.662546512,0.0,1.0
2010-12-30,13.23,13.99,13.21,13.91,26700,10.4208603416208,11.019488751268,10.4051069624196,10.956475234463,33897.4891150934,0.0,1.0
2010-12-31,12.6,13.34,12.5,13.15,51200,9.92462889678174,10.5075039272276,9.84586200077553,10.3578468248159,65001.9266926135,0.0,1.0
2011-01-03,13.48,13.59,12.79,12.96,24400,10.6177775816363,10.7044211672432,10.0742859991935,10.2081897224041,30977.4806894487,0.0,1.0
2011-01-04,12.85,13.53,12.85,13.5,17300,10.1215461367972,10.6571610296394,10.1215461367972,10.6335309608376,21963.5416363715,0.0,1.0
2011-01-05,13.34,13.39,12.88,12.88,13600,10.5075039272276,10.5468873752307,10.1451762055991,10.1451762055991,17266.1367777255,0.0,1.0
2011-01-06,12.92,13.3,12.86,13.3,15900,10.1766829640016,10.4759971688252,10.1294228263979,10.4759971688252,20186.1452033702,0.0,1.0
2011-01-07,12.88,13.09,12.75,12.99,19100,10.1451762055991,10.3105866872121,10.042779240791,10.2318197912059,24248.7656216586,0.0,1.0
2011-01-10,13.22,13.25,12.675,12.675,14200,10.4129836520202,10.4366137208221,9.98370406878639,9.98370406878639,18027.8781061545,0.0,1.0
2011-01-11,13.03,13.25,12.93,13.25,18000,10.2633265496084,10.4366137208221,10.1845596536022,10.4366137208221,22852.239852872,0.0,1.0
2011-01-12,13.15,13.17,13.03,13.17,12700,10.3578468248159,10.3736002040171,10.2633265496084,10.3736002040171,16123.5247850818,0.0,1.0
2011-01-13,12.84,13.0882,12.78,13.0882,18300,10.1136694471966,10.309168883084,10.0664093095929,10.309168883084,23233.1105170865,0.0,1.0
2011-01-14,13.2,13.26,12.955,13.0,9500,10.397230272819,10.4444904104227,10.2042513776038,10.2396964808066,12060.9043667935,0.0,1.0
2011-01-18,13.37,13.37,13.1,13.19,9400,10.5311339960295,10.5311339960295,10.3184633768128,10.3893535832183,11933.947478722,0.0,1.0
2011-01-19,12.5,13.4,12.44,13.31,26100,9.84586200077553,10.5547640648314,9.79860186317181,10.4838738584258,33135.7477866643,0.0,1.0
2011-01-20,12.37,12.71,12.35,12.47,10900,9.74346503596746,10.0112724823886,9.72771165676622,9.82223193197367,13838.3007997947,0.0,1.0
2011-01-21,12.05,12.759,12.0,12.47,43400,9.49141096874761,10.0498682614316,9.45202752074451,9.82223193197367,55099.2894230357,0.0,1.0
2011-01-24,12.37,12.43,12.01,12.05,17300,9.74346503596746,9.79072517357119,9.45990421034513,9.49141096874761,21963.5416363714,0.0,1.0
2011-01-25,13.58,13.69,12.33,12.33,39700,10.6965444776425,10.7831880632494,9.71195827756498,9.71195827756498,50401.8845643899,0.0,1.0
2011-01-26,13.67,13.8,13.59,13.65,27900,10.7674346840481,10.8698316488562,10.7044211672432,10.7516813048469,35420.9717719516,0.0,1.0
2011-01-27,13.05,13.7,13.01,13.7,28800,10.2790799288097,10.79106475285,10.2475731704072,10.79106475285,36563.5837645949,0.0,1.0
2011-01-28,12.21,12.9,12.19,12.89,42600,9.61743800235754,10.1609295848003,9.6016846231563,10.1530528951997,54083.6343184636,0.0,1.0
2011-01-31,12.65,12.84,12.35,12.35,23100,9.96401234478484,10.1136694471966,9.72771165676622,9.72771165676622,29327.041144519,0.0,1.0
2011-02-01,13.03,13.12,12.46,12.74,20800,10.2633265496084,10.334216756014,9.81435524237305,10.0349025511904,26407.0327188743,0.0,1.0
2011-02-02,12.88,13.1299,12.83,12.93,19200,10.1451762055991,10.3420146787186,10.105792757596,10.1845596536022,24375.7225097301,0.0,1.0
2011-02-03,13.0,13.11,12.76,12.94,14100,10.2396964808066,10.3263400664134,10.0506559303917,10.1924363432028,17900.9212180829,0.0,1.0
2011-02-04,13.04,13.4,12.97,13.02,30200,10.271203239209,10.5547640648314,10.2160664120047,10.2554498600078,38340.9801975964,0.0,1.0
2011-02-07,13.36,13.4,13.05,13.05,21700,10.5232573064289,10.5547640648314,10.2790799288097,10.2790799288097,27549.6447115178,0.0,1.0
2011-02-08,13.3,13.45,13.11,13.22,18900,10.4759971688252,10.5941475128345,10.3263400664134,10.4129836520202,23994.8518455155,0.0,1.0
2011-02-09,13.35,13.41,13.211,13.22,9000,10.5153806168283,10.562640754432,10.4058946313796,10.4129836520202,11426.1199264359,0.0,1.0
2011-02-10,13.34,13.39,13.22,13.22,29600,10.5075039272276,10.5468873752307,10.4129836520202,10.4129836520202,37579.2388691674,0.0,1.0
2011-02-11,13.48,13.48,13.2,13.21,15200,10.6177775816363,10.6177775816363,10.397230272819,10.4051069624196,19297.4469868697,0.0,1.0
2011-02-14,13.26,13.52,13.26,13.35,4100,10.4444904104227,10.6492843400388,10.4444904104227,10.5153806168283,5205.23241093193,0.0,1.0
2011-02-15,12.91,13.3499,12.89,13.23,10600,10.168806274401,10.5153018499323,10.1530528951997,10.4208603416208,13457.4301355801,0.0,1.0
2011-02-16,12.8,13.0,12.72,13.0,12300,10.0821626887941,10.2396964808066,10.0191491719892,10.2396964808066,15615.6972327959,0.0,1.0
2011-02-17,12.85,12.9,12.71,12.71,5000,10.1215461367972,10.1609295848003,10.0112724823886,10.0112724823886,6347.84440357557,0.0,1.0
2011-02-18,12.86,12.98,12.8,12.97,13500,10.1294228263979,10.2239431016053,10.0821626887941,10.2160664120047,17139.1798896539,0.0,1.0
2011-02-22,12.51,12.8,12.5,12.65,28900,9.85373869037615,10.0821626887941,9.84586200077553,9.96401234478484,36690.5406526666,0.0,1.0
2011-02-23,12.26,12.59,12.25,12.57,18700,9.65682145036064,9.91675220718111,9.64894476076002,9.90099882797987,23740.9380693725,0.0,1.0
2011-02-24,12.32,12.4,12.03,12.25,33200,9.70408158796436,9.76709510476933,9.47565758954637,9.64894476076002,42149.6868397416,0.0,1.0
2011-02-25,12.43,12.46,12.22,12.32,12700,9.79072517357119,9.81435524237305,9.62531469195816,9.70408158796436,16123.5247850819,0.0,1.0
2011-02-28,12.57,12.58,12.36,12.56,12500,9.90099882797987,9.90887551758049,9.73558834636684,9.89312213837925,15869.6110089388,0.0,1.0
2011-03-01,12.26,12.53,12.26,12.48,18600,9.65682145036064,9.86949206957739,9.65682145036064,9.83010862157429,23613.981181301,0.0,1.0
2011-03-02,12.33,12.3585,12.15,12.29,13600,9.71195827756498,9.73440684292675,9.57017786475382,9.6804515191625,17266.1367777255,0.0,1.0
2011-03-03,12.63,12.63,12.33,12.4,14900,10.0270258615898,10.0270258615898,9.78885422592258,9.84442760757827,18767.9779226342,0.1,1.0
2011-03-04,12.42,12.69,12.39,12.59,7200,9.86030571662275,10.0746601887232,9.83648855305603,9.99526964350084,9069.09000288366,0.0,1.0
2011-03-07,12.09,12.56,12.06,12.5,17000,9.59831691738881,9.97145247993412,9.57449975382209,9.92381815280067,21413.1291734753,0.0,1.0
2011-03-08,12.46,12.65,12.12,12.12,14100,9.89206193471171,10.0429039706343,9.62213408095553,9.62213408095553,17760.3012556472,0.0,1.0
2011-03-09,12.58,12.7,12.47,12.47,3100,9.9873305889786,10.0825992432455,9.90000098923395,9.90000098923395,3904.74708457491,0.0,1.0
2011-03-10,12.06,12.44,12.06,12.39,25600,9.57449975382209,9.87618382566723,9.57449975382209,9.83648855305603,32245.6533435864,0.0,1.0
2011-03-11,12.08,12.33,12.05,12.07,16300,9.59037786286657,9.78885422592258,9.56656069929985,9.58243880834433,20531.4120898616,0.0,1.0
2011-03-14,12.04,12.21,11.98,12.0,16800,9.55862164477761,9.6935855716557,9.51098731764417,9.52686542668865,21161.2100067285,0.0,1.0
2011-03-15,11.96,12.04,11.9,11.9,4830,9.49510920859968,9.55862164477761,9.44747488146624,9.44747488146624,6083.84787693446,0.0,1.0
2011-03-16,11.91,12.04,11.87,11.97,13951,9.45541393598848,9.55862164477761,9.42365771789952,9.50304826312193,17572.6214764208,0.0,1.0
2011-03-17,11.95,12.11,11.821,12.11,12500,9.48717015407744,9.61419502643329,9.38475635074054,9.61419502643329,15744.947921673,0.0,1.0
2011-03-18,12.4,12.7,12.0,12.06,88900,9.84442760757827,10.0825992432455,9.52686542668865,9.57449975382209,111978.069618939,0.0,1.0
2011-03-21,12.56,12.56,12.34,12.35,16000,9.97145247993412,9.97145247993412,9.79679328044482,9.80473233496707,20153.5333397415,0.0,1.0
2011-03-22,12.77,12.85,12.55,12.6,13900,10.1381726249012,10.2016850610791,9.96351342541188,10.0032086980231,17508.3820889003,0.0,1.0
2011-03-23,12.56,12.78,12.55,12.78,29500,9.97145247993412,10.1461116794234,9.96351342541188,10.1461116794234,37158.0770951483,0.0,1.0
2011-03-24,12.49,12.56,12.41,12.47,21500,9.91587909827843,9.97145247993412,9.85236666210051,9.90000098923395,27081.3104252776,0.0,1.0
2011-03-25,12.59,12.79,12.48,12.57,15400,9.99526964350084,10.1540507339456,9.90794004375619,9.97939153445636,19397.7758395012,0.0,1.0
2011-03-28,12.23,12.55,12.23,12.48,32800,9.70946368070018,9.96351342541188,9.70946368070018,9.90794004375619,41314.74334647,0.0,1.0
2011-03-29,12.54,12.54,12.05,12.28,29300,9.95557437088964,9.95557437088964,9.56656069929985,9.74915895331138,36906.1579284016,0.0,1.0
2011-03-30,12.57,12.64,12.55,12.56,28700,9.97939153445636,10.034964916112,9.96351342541188,9.97145247993412,36150.4004281613,0.0,1.0
2011-03-31,12.68,12.75,12.52,12.74,33000,10.066721134201,10.1222945158567,9.93969626184515,10.1143554613344,41566.6625132168,0.0,1.0
2011-04-01,12.83,12.9,12.4775,12.82,98900,10.1858069520346,10.2413803336903,9.90595528012563,10.1778678975124,124574.027956277,0.0,1.0
2011-04-04,12.77,12.9,12.67,12.9,9300,10.1381726249012,10.2413803336903,10.0587820796788,10.2413803336903,11714.2412537247,0.0,1.0
2011-04-05,12.9,12.95,12.635,12.71,9700,10.2413803336903,10.2810756063015,10.0309953888509,10.0905382977677,12218.0795872183,0.0,1.0
2011-04-06,13.04,13.12,12.87,12.9,20600,10.3525270970017,10.4160395331796,10.2175631701236,10.2413803336903,25947.6741749171,0.0,1.0
2011-04-07,12.76,13.11,12.76,13.11,8700,10.1302335703789,10.4081004786573,10.1302335703789,10.4081004786573,10958.4837534845,0.0,1.0
2011-04-08,12.38,12.88,12.38,12.88,11600,9.82854949853379,10.2255022246458,9.82854949853379,10.2255022246458,14611.3116713126,0.0,1.0
2011-04-11,12.14,12.7399,12.11,12.39,22300,9.63801219000001,10.1142760707892,9.61419502643329,9.83648855305603,28088.9870922647,0.0,1.0
2011-04-12,12.17,12.259,12.1,12.1,15900,9.66182935356674,9.73248693881468,9.60625597191105,9.60625597191105,20027.5737563681,0.0,1.0
2011-04-13,12.09,12.44,12.09,12.34,27000,9.59831691738881,9.87618382566723,9.59831691738881,9.79679328044482,34009.0875108137,0.0,1.0
2011-04-14,12.43,12.49,12.1,12.1,29500,9.86824477114499,9.91587909827843,9.60625597191105,9.60625597191105,37158.0770951483,0.0,1.0
2011-04-15,12.43,12.49,12.28,12.39,17700,9.86824477114499,9.91587909827843,9.74915895331138,9.83648855305603,22294.846257089,0.0,1.0
2011-04-18,11.94,12.24,11.88,12.24,30500,9.4792310995552,9.71740273522242,9.43159677242176,9.71740273522242,38417.6729288822,0.0,1.0
2011-04-19,11.83,12.07,11.75,12.01,10700,9.39190149981056,9.58243880834433,9.32838906363263,9.53480448121089,13477.6754209521,0.0,1.0
2011-04-20,11.8,12.07,11.71,12.02,19800,9.36808433624384,9.58243880834433,9.29663284554367,9.54274353573313,24939.9975079301,0.0,1.0
2011-04-21,11.87,11.94,11.71,11.9,6100,9.42365771789952,9.4792310995552,9.29663284554367,9.44747488146624,7683.53458577644,0.0,1.0
2011-04-25,11.77,11.895,11.65,11.85,18000,9.34426717267711,9.44350535420512,9.24899851841023,9.40777960885504,22672.7250072092,0.0,1.0
2011-04-26,11.6,11.83,11.58,11.83,18100,9.20930324579902,9.39190149981056,9.19342513675454,9.39190149981056,22798.6845905826,0.0,1.0
2011-04-27,11.45,11.65,11.43,11.59,23000,9.09021742796542,9.24899851841023,9.07433931892094,9.20136419127678,28970.7041758783,0.0,1.0
2011-04-28,11.48,11.5,11.38,11.46,61000,9.11403459153214,9.12991270057662,9.03464404630973,9.09815648248766,76835.3458577643,0.0,1.0
2011-04-29,11.2,11.37,11.1,11.37,85000,8.8917410649094,9.02670499178749,8.812350519687,9.02670499178749,107065.645867377,0.0,1.0
2011-05-02,10.82,11.27,10.813,11.25,50000,8.59005699306426,8.94731444656509,8.58449965489869,8.93143633752061,62979.7916866921,0.0,1.0
2011-05-03,11.06,11.16,10.85,10.85,26000,8.78059430159804,8.85998484682044,8.61387415663098,8.61387415663098,32749.4916770799,0.0,1.0
2011-05-04,11.02,11.1899,11.0,11.11,13500,8.74883808350907,8.88372261984194,8.73295997446459,8.82028957420924,17004.5437554069,0.0,1.0
2011-05-05,10.91,11.05,10.76,10.94,53700,8.66150848376443,8.7726552470758,8.54242266593082,8.68532564733115,67640.2962715073,0.0,1.0
2011-05-06,10.92,11.07,10.85,11.07,19000,8.66944753828667,8.78853335612028,8.61387415663098,8.78853335612028,23932.320840943,0.0,1.0
2011-05-09,10.98,11.02,10.91,10.91,8400,8.71708186542011,8.74883808350907,8.66150848376443,8.66150848376443,10580.6050033643,0.0,1.0
2011-05-10,11.32,11.32,11.03,11.03,9900,8.98700971917629,8.98700971917629,8.75677713803131,8.75677713803131,12469.998753965,0.0,1.0
2011-05-11,11.07,11.29,11.07,11.29,7700,8.78853335612028,8.96319255560957,8.78853335612028,8.96319255560957,9698.88791975058,0.0,1.0
2011-05-12,10.92,11.19,10.8,11.04,12600,8.66944753828667,8.88380201038716,8.57417888401978,8.76471619255355,15870.9075050464,0.0,1.0
2011-05-13,10.9,10.95,10.83,10.95,25000,8.65356942924219,8.69326470185339,8.5979960475865,8.69326470185339,31489.895843346,0.0,1.0
2011-05-16,10.68,11.02,10.68,10.81,33700,8.47891022975289,8.74883808350907,8.47891022975289,8.58211793854202,42448.3795968305,0.0,1.0
2011-05-17,10.51,10.8,10.5,10.62,45500,8.34394630287481,8.57417888401978,8.33600724835257,8.43127590261945,57311.6104348898,0.0,1.0
2011-05-18,10.62,10.67,10.5,10.5101,28500,8.43127590261945,8.47097117523066,8.33600724835257,8.34402569342003,35898.4812614145,0.0,1.0
2011-05-19,10.52,10.7,10.5,10.7,17100,8.35188535739705,8.49478833879738,8.33600724835257,8.49478833879738,21539.0887568487,0.0,1.0
2011-05-20,10.46,10.58,10.46,10.51,24200,8.3042510302636,8.39951968453049,8.3042510302636,8.34394630287481,30482.219176359,0.0,1.0
2011-05-23,10.13,10.4152,10.11,10.36,20700,8.04226223102967,8.26868406600397,8.02638412198518,8.2248604850412,26073.6337582905,0.0,1.0
2011-05-24,10.06,10.22,10.01,10.22,27900,7.98668884937398,8.11371372172983,7.94699357676278,8.11371372172983,35142.7237611742,0.0,1.0
2011-05-25,10.11,10.16,10.04,10.04,21100,8.02638412198518,8.06607939459639,7.9708107403295,7.9708107403295,26577.4720917841,0.0,1.0
2011-05-26,10.29,10.29,10.07,10.07,19700,8.16928710338551,8.16928710338551,7.99462790389622,7.99462790389622,24814.0379245567,0.0,1.0
2011-05-27,10.39,10.46,10.2899,10.38,18400,8.24867764860792,8.3042510302636,8.16920771284029,8.24073859408568,23176.5633407027,0.0,1.0
2011-05-31,10.77,10.82,10.47,10.55,50700,8.55036172045306,8.59005699306426,8.31219008478585,8.37570252096377,63861.5087703058,0.0,1.0
2011-06-01,10.05,10.7,10.05,10.68,40000,7.97874979485174,8.49478833879738,7.97874979485174,8.47891022975289,50383.8333493537,0.0,1.0
2011-06-02,10.14,10.19,9.95,10.12,24500,8.05020128555191,8.08989655816311,7.89935924962934,8.03432317650742,30860.0979264791,0.0,1.0
2011-06-03,9.99,10.34,9.95,9.95,36000,7.9311154677183,8.20898237599672,7.89935924962934,7.89935924962934,45345.4500144183,0.0,1.0
2011-06-06,10.05,10.23,9.96,9.9846,34800,7.97874979485174,8.12165277625207,7.90729830415158,7.92682837827629,43833.9350139377,0.0,1.0
2011-06-07,10.06,10.2,10.01,10.17,21700,7.98668884937398,8.09783561268535,7.94699357676278,8.07401844911863,27333.2295920244,0.0,1.0
2011-06-08,10.1,10.116,9.94,9.96,23400,8.09783561268535,8.11066386712129,7.96955306832598,7.9855883863709,29185.5764063388,0.1,1.0
2011-06-09,10.11,10.15,10.02,10.15,16200,8.10585327170781,8.13792390779765,8.03369434050566,8.13792390779765,20205.3990505423,0.0,1.0
2011-06-10,10.1,10.15,10.06,10.08,15400,8.09783561268535,8.13792390779765,8.06576497659551,8.08180029464043,19207.6015665649,0.0,1.0
2011-06-13,10.1,10.18,10.01,10.15,28500,8.09783561268535,8.16197688486504,8.0256766814832,8.13792390779765,35546.5353666947,0.0,1.0
2011-06-14,10.22,10.24,9.94,10.24,26100,8.19404752095488,8.2100828389998,7.96955306832598,8.2100828389998,32553.1429147625,0.0,1.0
2011-06-15,10.1,10.16,9.975,10.08,28800,8.09783561268535,8.14594156682011,7.99761487490459,8.08180029464043,35920.7094231863,0.0,1.0
2011-06-16,10.24,10.29,9.97,10.12,14900,8.2100828389998,8.2501711341121,7.99360604539336,8.11387093073027,18583.978139079,0.0,1.0
2011-06-17,10.25,10.49,10.23,10.34,52800,8.21810049802226,8.41052431456132,8.20206517997734,8.29025942922441,65854.6339425082,0.0,1.0
2011-06-20,10.38,10.38,10.14,10.19,9900,8.32233006531425,8.32233006531425,8.12990624877519,8.1699945438875,12347.7438642203,0.0,1.0
2011-06-21,10.71,10.75,10.29,10.39,31500,8.58691281305546,8.6189834491453,8.2501711341121,8.33034772433671,39288.27593161,0.0,1.0
2011-06-22,10.28,10.71,10.23,10.64,20900,8.24215347508964,8.58691281305546,8.20206517997734,8.53078919989823,26067.4592689095,0.0,1.0
2011-06-23,10.47,10.57,10.05,10.07,31700,8.3944889965164,8.474665586741,8.05774731757305,8.07378263561797,39537.7253026043,0.0,1.0
2011-06-24,10.97,11.18,10.49,10.52,125100,8.79537194763943,8.96374278711111,8.41052431456132,8.4345772916287,156030.581556965,0.0,1.0
2011-06-27,10.81,11.05,10.69,10.95,47500,8.66708940328006,8.85951321981912,8.57087749501053,8.77933662959451,59244.2256111579,0.0,1.0
2011-06-28,10.65,11.05,10.61,10.83,38200,8.53880685892069,8.85951321981912,8.50673622283085,8.68312472132498,47644.8298599207,0.0,1.0
2011-06-29,10.23,10.72,10.21,10.72,20200,8.20206517997734,8.59493047207792,8.18602986193242,8.59493047207792,25194.3864704293,0.0,1.0
2011-06-30,10.26,10.33,10.19,10.28,28000,8.22611815704472,8.28224177020195,8.1699945438875,8.24215347508964,34922.9119392089,0.0,1.0
2011-07-01,10.27,10.45,10.23,10.27,43400,8.23413581606718,8.37845367847147,8.20206517997734,8.23413581606718,54130.5135057738,0.0,1.0
2011-07-05,10.29,10.29,10.1901,10.26,23800,8.2501711341121,8.2501711341121,8.17007472047772,8.22611815704472,29684.4751483276,0.0,1.0
2011-07-06,10.33,10.39,10.13,10.24,57200,8.28224177020195,8.33034772433671,8.12188858975273,8.2100828389998,71342.5201043838,0.0,1.0
2011-07-07,10.46,10.56,10.33,10.33,28400,8.38647133749394,8.46664792771854,8.28224177020195,8.28224177020195,35421.8106811976,0.0,1.0
2011-07-08,10.37,10.44,10.29,10.34,31100,8.31431240629179,8.37043601944901,8.2501711341121,8.29025942922441,38789.3771896213,0.0,1.0
2011-07-11,10.26,10.54,10.19,10.27,19700,8.22611815704472,8.45061260967362,8.1699945438875,8.23413581606718,24570.7630429434,0.0,1.0
2011-07-12,10.18,10.49,10.18,10.24,18200,8.16197688486504,8.41052431456132,8.16197688486504,8.2100828389998,22699.8927604858,0.0,1.0
2011-07-13,10.38,10.44,10.18,10.25,66900,8.32233006531425,8.37043601944901,8.16197688486504,8.21810049802226,83440.8145976098,0.0,1.0
2011-07-14,10.29,10.38,10.29,10.37,9000,8.2501711341121,8.32233006531425,8.2501711341121,8.31431240629179,11225.2216947457,0.0,1.0
2011-07-15,10.26,10.46,10.24,10.31,18200,8.22611815704472,8.38647133749394,8.2100828389998,8.26620645215703,22699.8927604858,0.0,1.0
2011-07-18,10.24,10.28,10.1,10.27,21300,8.2100828389998,8.24215347508964,8.09783561268535,8.23413581606718,26566.3580108982,0.0,1.0
2011-07-19,10.45,10.45,10.26,10.31,17300,8.37845367847147,8.37845367847147,8.22611815704472,8.26620645215703,21577.3705910112,0.0,1.0
2011-07-20,10.24,10.43,10.23,10.43,8400,8.2100828389998,8.36241836042655,8.20206517997734,8.36241836042655,10476.8735817627,0.0,1.0
2011-07-21,10.33,10.57,10.11,10.24,21100,8.28224177020195,8.474665586741,8.10585327170781,8.2100828389998,26316.9086399038,0.0,1.0
2011-07-22,10.28,10.51,10.1,10.36,21400,8.24215347508964,8.42655963260624,8.09783561268535,8.30629474726933,26691.0826963954,0.0,1.0
2011-07-25,10.15,10.325,10.1,10.1,42200,8.13792390779765,8.27823294069072,8.09783561268535,8.09783561268535,52633.8172798077,0.0,1.0
2011-07-26,10.22,10.45,10.2,10.23,20800,8.19404752095488,8.37845367847147,8.17801220290996,8.20206517997734,25942.7345834123,0.0,1.0
2011-07-27,10.1,10.295,10.07,10.21,30800,8.09783561268535,8.25417996362333,8.07378263561797,8.18602986193242,38415.2031331298,0.0,1.0
2011-07-28,10.26,10.29,10.111,10.21,29600,8.22611815704472,8.2501711341121,8.10665503761006,8.18602986193242,36918.5069071637,0.0,1.0
2011-07-29,10.31,10.44,10.1419,10.15,28100,8.26620645215703,8.37043601944901,8.13142960398946,8.13792390779765,35047.636624706,0.0,1.0
2011-08-01,10.26,10.455,10.2,10.43,34100,8.22611815704472,8.38246250798271,8.17801220290996,8.36241836042655,42531.1177545365,0.0,1.0
2011-08-02,10.29,10.57,10.16,10.21,26200,8.2501711341121,8.474665586741,8.14594156682011,8.18602986193242,32677.8676002597,0.0,1.0
2011-08-03,10.65,10.68,10.22,10.22,17700,8.53880685892069,8.56285983598807,8.19404752095488,8.19404752095488,22076.2693329999,0.0,1.0
2011-08-04,10.24,10.74,10.21,10.5,37200,8.2100828389998,8.61096579012284,8.18602986193242,8.41854197358378,46397.5830049489,0.0,1.0
2011-08-05,10.27,10.5,10.19,10.3,16900,8.23413581606718,8.41854197358378,8.1699945438875,8.25818879313456,21078.4718490225,0.0,1.0
2011-08-08,10.1,10.65,9.99,10.0,49500,8.09783561268535,8.53880685892069,8.00964136343828,8.01765902246074,61738.7193211014,0.0,1.0
2011-08-09,10.63,10.84,9.98,10.38,100100,8.52277154087577,8.69114238034745,8.00162370441582,8.32233006531425,124849.410182672,0.0,1.0
2011-08-10,10.04,10.49,10.01,10.34,66800,8.04972965855058,8.41052431456132,8.0256766814832,8.29025942922441,83316.0899121126,0.0,1.0
2011-08-11,10.59,10.72,10.12,10.12,41300,8.49070090478593,8.59493047207792,8.11387093073027,8.11387093073027,51511.2951103331,0.0,1.0
2011-08-12,10.29,10.72,10.1675,10.62,15900,8.2501711341121,8.59493047207792,8.15195481108696,8.51475388185331,19831.2249940508,0.0,1.0
2011-08-15,10.42,10.42,10.23,10.37,19100,8.35440070140409,8.35440070140409,8.20206517997734,8.31431240629179,23822.4149299603,0.0,1.0
2011-08-16,10.19,10.35,10.0775,10.26,25900,8.1699945438875,8.29827708824687,8.07979587988481,8.22611815704472,32303.6935437682,0.0,1.0
2011-08-17,10.17,10.23,10.1,10.16,7400,8.15395922584258,8.20206517997734,8.09783561268535,8.14594156682011,9229.62672679091,0.0,1.0
2011-08-18,9.95,10.14,9.9,10.01,51100,7.97757072734844,8.12990624877519,7.93748243223614,8.0256766814832,63734.3142890562,0.0,1.0
2011-08-19,10.07,10.35,9.81,9.81,43200,8.07378263561797,8.29827708824687,7.86532350103399,7.86532350103399,53881.0641347794,0.0,1.0
2011-08-22,10.12,10.36,10.02,10.23,45600,8.11387093073027,8.30629474726933,8.03369434050566,8.20206517997734,56874.4565867116,0.0,1.0
2011-08-23,10.14,10.28,9.97,10.15,30500,8.12990624877519,8.24215347508964,7.99360604539336,8.13792390779765,38041.0290766383,0.0,1.0
2011-08-24,10.29,10.34,10.07,10.13,42500,8.2501711341121,8.29025942922441,8.07378263561797,8.12188858975273,53007.9913362992,0.0,1.0
2011-08-25,10.03,10.3,10.01,10.3,35100,8.04171199952812,8.25818879313456,8.0256766814832,8.25818879313456,43778.3646095083,0.0,1.0
2011-08-26,10.13,10.27,9.98,9.98,19400,8.12188858975273,8.23413581606718,8.00162370441582,8.00162370441582,24196.5889864519,0.0,1.0
2011-08-29,10.21,10.25,10.13,10.23,40100,8.18602986193242,8.21810049802226,8.12188858975273,8.20206517997734,50014.598884367,0.0,1.0
2011-08-30,10.23,10.32,10.075,10.15,7632,8.20206517997734,8.27422411117949,8.0777914651292,8.13792390779765,9518.98799714436,0.0,1.0
2011-08-31,10.17,10.24,10.12,10.24,13180,8.15395922584258,8.2100828389998,8.11387093073027,8.2100828389998,16438.7135485276,0.0,1.0
2011-09-01,10.2,10.25,10.04,10.15,42100,8.17801220290996,8.21810049802226,8.04972965855058,8.13792390779765,52509.0925943105,0.0,1.0
2011-09-02,10.06,10.14,9.97,9.99,61600,8.06576497659551,8.12990624877519,7.99360604539336,8.00964136343828,76830.4062662595,0.0,1.0
2011-09-06,10.19,10.25,9.84,9.84,83800,8.1699945438875,8.21810049802226,7.88937647810137,7.88937647810137,104519.286446632,0.0,1.0
2011-09-07,10.28,10.39,10.12,10.23,38200,8.32233006531425,8.41138223527384,8.19279963628212,8.28185180624171,47185.823791906,0.1,1.0
2011-09-08,10.1,10.225,10.02,10.22,22500,8.1766083326531,8.27780398033446,8.11184311813704,8.2737561544272,27792.6972596305,0.0,1.0
2011-09-09,10.1,10.18,9.86,9.98,48500,8.1766083326531,8.24137354716917,7.98231268910491,8.07946051087901,59908.7029818703,0.0,1.0
2011-09-12,10.18,10.19,9.97,10.03,21400,8.24137354716917,8.24946919898368,8.0713648590645,8.11993876995155,26433.9431713819,0.0,1.0
2011-09-13,10.19,10.24,10.12,10.19,37700,8.24946919898368,8.28994745805622,8.19279963628212,8.24946919898368,46568.2082972476,0.0,1.0
2011-09-14,10.49,10.54,10.12,10.23,43200,8.49233875341892,8.53281701249146,8.19279963628212,8.28185180624171,53361.9787384906,0.0,1.0
2011-09-15,10.37,10.53,10.273,10.53,9400,8.39519093164482,8.52472136067695,8.31666310904409,8.52472136067695,11611.171299579,0.0,1.0
2011-09-16,10.3,10.44,10.23,10.44,60500,8.33852136894327,8.45186049434638,8.28185180624171,8.45186049434638,74731.4748536731,0.0,1.0
2011-09-19,10.19,10.34,10.06,10.19,31500,8.24946919898368,8.3709039762013,8.14422572539507,8.24946919898368,38909.7761634827,0.0,1.0
2011-09-20,10.24,10.43,10.09,10.23,30200,8.28994745805622,8.44376484253187,8.1685126808386,8.28185180624171,37303.9758773707,0.0,1.0
2011-09-21,10.03,10.2915,10.01,10.21,23300,8.11993876995155,8.33164006490093,8.10374746632253,8.2656605026127,28780.882051084,0.0,1.0
2011-09-22,10.11,10.25,10.0,10.0,53900,8.18470398446761,8.29804310987073,8.09565181450803,8.09565181450803,66578.9503241816,0.0,1.0
2011-09-23,10.4,10.45,10.111,10.14,35200,8.41947788708835,8.45995614616089,8.18551354964906,8.20899093991114,43480.1308239553,0.0,1.0
2011-09-26,10.57,10.58,10.21,10.5,34000,8.55710396793498,8.56519961974949,8.2656605026127,8.50043440523343,41997.853636775,0.0,1.0
2011-09-27,10.48,10.7,10.34,10.7,32600,8.48424310160441,8.66234744152359,8.3709039762013,8.66234744152359,40268.5302517313,0.0,1.0
2011-09-28,10.17,10.49,10.15,10.3,38400,8.23327789535466,8.49233875341892,8.21708659172565,8.33852136894327,47432.8699897694,0.0,1.0
2011-09-29,10.35,10.51,10.23,10.43,66600,8.37899962801581,8.50853005704793,8.28185180624171,8.44376484253187,82266.3838885063,0.0,1.0
2011-09-30,10.38,10.47,10.17,10.17,59100,8.40328658345933,8.4761474497899,8.23327789535466,8.23327789535466,73002.1514686295,0.0,1.0
2011-10-03,10.08,10.41,10.08,10.26,60800,8.16041702902409,8.42757353890285,8.16041702902409,8.30613876168523,75102.0441504682,0.0,1.0
2011-10-04,10.92,11.11,10.01,10.01,66800,8.84045178144276,8.99426916591842,8.10374746632253,8.10374746632253,82513.4300863698,0.0,1.0
2011-10-05,10.57,10.9,10.4,10.9,28700,8.55710396793498,8.82426047781375,8.41947788708835,8.82426047781375,35451.1293933954,0.0,1.0
2011-10-06,10.49,10.62,10.4,10.57,25100,8.49233875341892,8.59758222700752,8.41947788708835,8.55710396793498,31004.2978318545,0.0,1.0
2011-10-07,10.06,10.55,10.0,10.49,29900,8.14422572539507,8.54091266430597,8.09565181450803,8.49233875341892,36933.4065805757,0.0,1.0
2011-10-10,10.46,10.47,10.02,10.25,30500,8.4680517979754,8.4761474497899,8.11184311813704,8.29804310987073,37674.5451741658,0.0,1.0
2011-10-11,10.6,10.63,10.26,10.4,28100,8.58139092337851,8.60567787882203,8.30613876168523,8.41947788708835,34709.9907998052,0.0,1.0
2011-10-12,10.5,10.66,10.42,10.65,42400,8.50043440523343,8.62996483426556,8.43566919071736,8.62186918245105,52373.793947037,0.0,1.0
2011-10-13,10.52,10.53,10.26,10.42,14700,8.51662570886244,8.52472136067695,8.30613876168523,8.43566919071736,18157.8955429586,0.0,1.0
2011-10-14,10.75,10.75,10.39,10.6,16900,8.70282570059613,8.70282570059613,8.41138223527384,8.58139092337851,20875.4037194558,0.0,1.0
2011-10-17,10.16,10.65,10.11,10.6,27400,8.22518224354015,8.62186918245105,8.18470398446761,8.58139092337851,33845.3291072834,0.0,1.0
2011-10-18,10.4,10.5,10.26,10.26,36100,8.41947788708835,8.50043440523343,8.30613876168523,8.30613876168523,44591.8387143405,0.0,1.0
2011-10-19,10.16,10.44,10.13,10.41,28200,8.22518224354015,8.45186049434638,8.20089528809663,8.42757353890285,34833.5138987369,0.0,1.0
2011-10-20,10.26,10.33,10.01,10.23,19800,8.30613876168523,8.36280832438679,8.10374746632253,8.28185180624171,24457.5735884749,0.0,1.0
2011-10-21,10.39,10.47,10.25,10.39,30100,8.41138223527384,8.4761474497899,8.29804310987073,8.41138223527384,37180.452778439,0.0,1.0
2011-10-24,10.46,10.47,10.35,10.3895,25200,8.4680517979754,8.4761474497899,8.37899962801581,8.41097745268311,31127.8209307862,0.0,1.0
2011-10-25,9.96,10.36,9.95,10.36,47400,8.06326920724999,8.38709527983031,8.05517355543548,8.38709527983031,58549.9488936217,0.0,1.0
2011-10-26,10.21,10.29,9.92,10.23,20400,8.2656605026127,8.33042571712876,8.03088659999196,8.28185180624171,25198.712182065,0.0,1.0
2011-10-27,10.78,10.79,10.25,10.46,72800,8.72711265603965,8.73520830785416,8.29804310987073,8.4680517979754,89924.8160222712,0.0,1.0
2011-10-28,10.48,10.9,10.45,10.75,38300,8.48424310160441,8.82426047781375,8.45995614616089,8.70282570059613,47309.3468908377,0.0,1.0
2011-10-31,10.19,10.57,10.19,10.41,37300,8.24946919898368,8.55710396793498,8.24946919898368,8.42757353890285,46074.1159015208,0.0,1.0
2011-11-01,9.83,10.2,9.77,10.1,41700,7.95802573366139,8.25756485079819,7.90945182277434,8.1766083326531,51509.1322545152,0.0,1.0
2011-11-02,10.11,10.16,9.98,10.07,18300,8.18470398446761,8.22518224354015,8.07946051087901,8.15232137720958,22604.7271044995,0.0,1.0
2011-11-03,10.59,10.6,10.1,10.22,34900,8.573295271564,8.58139092337851,8.1766083326531,8.2737561544272,43109.5615271602,0.0,1.0
2011-11-04,10.45,10.49,10.35,10.49,7700,8.45995614616089,8.49233875341892,8.37899962801581,8.49233875341892,9511.27861774022,0.0,1.0
2011-11-07,10.37,10.43,10.1603,10.41,5800,8.39519093164482,8.44376484253187,8.22542511309459,8.42757353890285,7164.33973803809,0.0,1.0
2011-11-08,10.65,10.71,10.26,10.402,14900,8.62186918245105,8.6704430933381,8.30613876168523,8.42109701745125,18404.941740822,0.0,1.0
2011-11-09,10.05,10.6,10.05,10.38,31900,8.13613007358057,8.58139092337851,8.13613007358057,8.40328658345933,39403.8685592095,0.0,1.0
2011-11-10,10.3,10.45,10.14,10.26,16400,8.33852136894327,8.45995614616089,8.20899093991114,8.30613876168523,20257.7882247973,0.0,1.0
2011-11-11,10.35,10.54,10.31,10.52,21300,8.37899962801581,8.53281701249146,8.34661702075777,8.51662570886244,26310.4200724502,0.0,1.0
2011-11-14,10.26,10.49,10.15,10.49,18500,8.30613876168523,8.49233875341892,8.21708659172565,8.49233875341892,22851.7733023629,0.0,1.0
2011-11-15,10.45,10.5,10.15,10.46,14200,8.45995614616089,8.50043440523343,8.21708659172565,8.4680517979754,17540.2800483001,0.0,1.0
2011-11-16,10.09,10.34,10.07,10.33,11200,8.1685126808386,8.3709039762013,8.15232137720958,8.36280832438679,13834.5870803494,0.0,1.0
2011-11-17,10.0,10.27,9.94,10.11,21100,8.09565181450803,8.31423441349974,8.04707790362098,8.18470398446761,26063.3738745868,0.0,1.0
2011-11-18,10.14,10.19,9.9,10.01,13300,8.20899093991114,8.24946919898368,8.01469529636294,8.10374746632253,16428.5721579149,0.0,1.0
2011-11-21,10.04,10.32,9.9508,10.01,16800,8.12803442176606,8.35471267257228,8.05582120758065,8.10374746632253,20751.8806205241,0.0,1.0
2011-11-22,9.91,10.23,9.91,10.04,10800,8.02279094817745,8.28185180624171,8.02279094817745,8.12803442176606,13340.4946846227,0.0,1.0
2011-11-23,9.66,10.03,9.66,9.86,31700,7.82039965281475,8.11993876995155,7.82039965281475,7.98231268910491,39156.8223613461,0.0,1.0
2011-11-25,9.65,9.92,9.65,9.74,16500,7.81230400100024,8.03088659999196,7.81230400100024,7.88516486733082,20381.3113237291,0.0,1.0
2011-11-28,9.95,10.03,9.79,10.03,26500,8.05517355543548,8.11993876995155,7.92564312640336,8.11993876995155,32733.6212168982,0.0,1.0
2011-11-29,10.0,10.04,9.865,9.95,11700,8.09565181450803,8.12803442176606,7.98636051501217,8.05517355543548,14452.2025750079,0.0,1.0
2011-11-30,10.51,10.514,10.21,10.23,76900,8.50853005704793,8.51176831777374,8.2656605026127,8.28185180624171,94989.2630784706,0.0,1.0
2011-12-01,10.24,10.52,10.24,10.52,20300,8.28994745805622,8.51662570886244,8.28994745805622,8.51662570886244,25075.1890831333,0.0,1.0
2011-12-02,10.31,10.47,10.17,10.41,15100,8.34661702075777,8.4761474497899,8.23327789535466,8.42757353890285,18651.9879386854,0.0,1.0
2011-12-05,10.5,10.55,10.14,10.14,34800,8.50043440523343,8.54091266430597,8.20899093991114,8.20899093991114,42986.0384282285,0.0,1.0
2011-12-06,10.63,10.74,10.39,10.47,58000,8.60567787882203,8.69473004878162,8.41138223527384,8.4761474497899,71643.3973803809,0.0,1.0
2011-12-07,10.81,10.85,10.52,10.52,22500,8.75139961148318,8.78378221874121,8.51662570886244,8.51662570886244,27792.6972596305,0.0,1.0
2011-12-08,10.34,10.65,10.24,10.65,29200,8.3709039762013,8.62186918245105,8.28994745805622,8.62186918245105,36068.7448880538,0.0,1.0
2011-12-09,10.76,10.82,10.36,10.36,49100,8.71092135241063,8.75949526329768,8.38709527983031,8.38709527983031,60649.8415754604,0.0,1.0
2011-12-12,10.67,10.76,10.47,10.53,17300,8.63806048608006,8.71092135241063,8.4761474497899,8.52472136067695,21369.4961151826,0.0,1.0
2011-12-13,10.8,10.84,10.7,10.74,45800,8.74330395966867,8.7756865669267,8.66234744152359,8.69473004878162,56573.5793107145,0.0,1.0
2011-12-14,10.94,10.95,10.69,10.69,24200,8.85664308507178,8.86473873688629,8.65425178970908,8.65425178970908,29892.5899414693,0.0,1.0
2011-12-15,9.9,10.2,9.46,10.11,135100,8.01469529636294,8.25756485079819,7.65848661652459,8.18470398446761,166879.706656715,0.0,1.0
2011-12-16,10.1,10.18,9.84,9.98,93800,8.1766083326531,8.24137354716917,7.9661213854759,8.07946051087901,115864.666797926,0.0,1.0
2011-12-19,9.76,10.12,9.72,10.12,27000,7.90135617095983,8.19279963628212,7.8689735637018,8.19279963628212,33351.2367115566,0.0,1.0
2011-12-20,9.97,10.19,9.64,9.91,44300,8.0713648590645,8.24946919898368,7.80420834918574,8.02279094817745,54720.7328267392,0.0,1.0
2011-12-21,9.91,9.91,9.67,9.9,9400,8.02279094817745,8.02279094817745,7.82849530462926,8.01469529636294,11611.171299579,0.0,1.0
2011-12-22,10.06,10.08,9.8316,9.91,10600,8.14422572539507,8.16041702902409,7.95932103795171,8.02279094817745,13093.4484867593,0.0,1.0
2011-12-23,9.92,10.02,9.87,10.02,5700,8.03088659999196,8.11184311813704,7.99040834091942,8.11184311813704,7040.8166391064,0.0,1.0
2011-12-27,9.64,9.91,9.6,9.81,41400,7.80420834918574,8.02279094817745,7.7718257419277,7.94183443003237,51138.5629577201,0.0,1.0
2011-12-28,9.56,9.76,9.54,9.7,35200,7.73944313466967,7.90135617095983,7.72325183104066,7.85278226007278,43480.1308239553,0.0,1.0
2011-12-29,9.66,9.7,9.53,9.53,22600,7.82039965281475,7.85278226007278,7.71515617922615,7.71515617922615,27916.2203585622,0.0,1.0
2011-12-30,9.55,9.79,9.43,9.63,51200,7.73134748285517,7.92564312640336,7.63419966108107,7.79611269737123,63243.8266530258,0.0,1.0
2012-01-03,9.86,9.91,9.606,9.66,31000,7.98231268910491,8.02279094817745,7.77668313301641,7.82039965281475,38292.1606688243,0.0,1.0
2012-01-04,9.72,9.77,9.6,9.77,18600,7.8689735637018,7.90945182277434,7.7718257419277,7.90945182277434,22975.2964012946,0.0,1.0
2012-01-05,9.83,9.84,9.62,9.62,16700,7.95802573366139,7.9661213854759,7.78801704555672,7.78801704555672,20628.3575215924,0.0,1.0
2012-01-06,9.61,9.77,9.6,9.71,23900,7.77992139374221,7.90945182277434,7.7718257419277,7.86087791188729,29522.0206446742,0.0,1.0
2012-01-09,9.48,9.69,9.41,9.61,25700,7.67467792015361,7.84468660825828,7.61800835745205,7.77992139374221,31745.4364254446,0.0,1.0
2012-01-10,9.65,9.65,9.45,9.59,26500,7.81230400100024,7.81230400100024,7.65039096471008,7.7637300901132,32733.6212168982,0.0,1.0
2012-01-11,9.72,9.72,9.46,9.55,22500,7.8689735637018,7.8689735637018,7.65848661652459,7.73134748285517,27792.6972596305,0.0,1.0
2012-01-12,9.79,9.85,9.54,9.74,9300,7.92564312640336,7.9742170372904,7.72325183104066,7.88516486733082,11487.6482006473,0.0,1.0
2012-01-13,9.72,9.78,9.63,9.63,17600,7.8689735637018,7.91754747458885,7.79611269737123,7.79611269737123,21740.0654119777,0.0,1.0
2012-01-17,9.55,9.78,9.51,9.77,18100,7.73134748285517,7.91754747458885,7.69896487559713,7.90945182277434,22357.6809066361,0.0,1.0
2012-01-18,9.86,9.89,9.5,9.57,24800,7.98231268910491,8.00659964454844,7.69086922378262,7.74753878648418,30633.7285350594,0.0,1.0
2012-01-19,9.68,9.8,9.56,9.8,17200,7.83659095644377,7.93373877821787,7.73944313466967,7.93373877821787,21245.9730162509,0.0,1.0
2012-01-20,9.76,9.77,9.63,9.69,13800,7.90135617095983,7.90945182277434,7.79611269737123,7.84468660825828,17046.1876525734,0.0,1.0
2012-01-23,9.57,9.72,9.51,9.72,15300,7.74753878648418,7.8689735637018,7.69896487559713,7.8689735637018,18899.0341365488,0.0,1.0
2012-01-24,9.7,9.73,9.45,9.56,26400,7.85278226007278,7.87706921551631,7.65039096471008,7.73944313466967,32610.0981179665,0.0,1.0
2012-01-25,9.75,9.8,9.59,9.61,14800,7.89326051914532,7.93373877821787,7.7637300901132,7.77992139374221,18281.4186418903,0.0,1.0
2012-01-26,9.63,9.75,9.45,9.75,21000,7.79611269737123,7.89326051914532,7.65039096471008,7.89326051914532,25939.8507756551,0.0,1.0
2012-01-27,9.01,9.55,8.84,9.49,34400,7.29418228487173,7.73134748285517,7.15655620402509,7.68277357196812,42491.9460325018,0.0,1.0
2012-01-30,8.83,9.0,8.76,8.93,34300,7.14846055221059,7.28608663305722,7.09179098950903,7.22941707035567,42368.4229335701,0.0,1.0
2012-01-31,8.75,8.97,8.6699,8.89,55000,7.08369533769452,7.2617996776137,7.01884916666031,7.19703446309764,67937.7044124302,0.0,1.0
2012-02-01,9.0,9.04,8.67,8.78,34500,7.28608663305722,7.31846924031525,7.01893012317846,7.10798229313805,42615.4691314335,0.0,1.0
2012-02-02,9.18,9.26,8.86,9.02,16400,7.43180836571837,7.49657358023443,7.17274750765411,7.30227793668624,20257.7882247973,0.0,1.0
2012-02-03,9.35,9.4,9.09,9.28,38800,7.569434446565,7.60991270563754,7.35894749938779,7.51276488386345,47926.9623854962,0.0,1.0
2012-02-06,9.28,9.35,9.18,9.33,6100,7.51276488386345,7.569434446565,7.43180836571837,7.55324314293599,7534.90903483316,0.0,1.0
2012-02-07,8.87,9.24,8.84,9.24,14600,7.18084315946862,7.48038227660542,7.15655620402509,7.48038227660542,18034.3724440269,0.0,1.0
2012-02-08,9.01,9.03,8.9,8.91,12100,7.29418228487173,7.31037358850075,7.20513011491214,7.21322576672665,14946.2949707346,0.0,1.0
2012-02-09,8.91,9.01,8.86,9.01,19400,7.21322576672665,7.29418228487173,7.17274750765411,7.29418228487173,23963.4811927481,0.0,1.0
2012-02-10,8.85,9.02,8.82,8.9,24200,7.1646518558396,7.30227793668624,7.14036490039608,7.20513011491214,29892.5899414693,0.0,1.0
2012-02-13,8.9,8.93,8.88,8.93,6400,7.20513011491214,7.22941707035567,7.18893881128313,7.22941707035567,7905.47833162824,0.0,1.0
2012-02-14,8.9,8.96,8.88,8.9,26800,7.20513011491214,7.25370402579919,7.18893881128313,7.20513011491214,33104.1905136932,0.0,1.0
2012-02-15,8.8,8.95,8.79,8.95,17100,7.12417359676706,7.24560837398468,7.11607794495255,7.24560837398468,21122.4499173192,0.0,1.0
2012-02-16,8.95,8.98,8.83,8.89,9900,7.24560837398468,7.26989532942821,7.14846055221059,7.19703446309764,12228.7867942374,0.0,1.0
2012-02-17,8.88,8.99,8.86,8.99,9900,7.18893881128313,7.27799098124271,7.17274750765411,7.27799098124271,12228.7867942374,0.0,1.0
2012-02-21,8.68,8.88,8.68,8.88,18500,7.02702577499297,7.18893881128313,7.02702577499297,7.18893881128313,22851.7733023628,0.0,1.0
2012-02-22,8.51,8.71,8.51,8.71,10700,6.88939969414633,7.05131273043649,6.88939969414633,7.05131273043649,13216.971585691,0.0,1.0
2012-02-23,8.49,8.53,8.25,8.52,26200,6.87320839051731,6.90559099777535,6.67891274696912,6.89749534596084,32363.0519201031,0.0,1.0
2012-02-24,8.37,8.41,8.29,8.4,8800,6.77606056874322,6.80844317600125,6.71129535422715,6.80034752418674,10870.0327059888,0.0,1.0
2012-02-27,8.22,8.34,8.18,8.34,14100,6.6546257915256,6.75177361329969,6.62224318426756,6.75177361329969,17416.7569493684,0.0,1.0
2012-02-28,8.11,8.27,8.11,8.21,6200,6.56557362156601,6.69510405059814,6.56557362156601,6.64653013971109,7658.43213376485,0.0,1.0
2012-02-29,7.87,8.14,7.87,8.12,28500,6.37127797801782,6.58986057700953,6.37127797801782,6.57366927338052,35204.083195532,0.0,1.0
2012-03-01,7.84,8.0,7.84,7.84,47200,6.34699102257429,6.47652145160642,6.34699102257429,6.34699102257429,58302.9026957582,0.0,1.0
2012-03-02,7.5,7.9,7.5,7.88,30300,6.07173886088102,6.39556493346134,6.07173886088102,6.37937362983232,37427.4989763024,0.0,1.0
2012-03-05,7.49,7.53,7.34,7.5,10900,6.06364320906651,6.09602581632454,5.94220843184889,6.07173886088102,13464.0177835543,0.0,1.0
2012-03-06,7.39,7.46,7.33,7.46,30100,5.98268669092143,6.03935625362299,5.93411278003438,6.03935625362299,37180.4527784391,0.0,1.0
2012-03-07,7.43,7.46,7.38,7.46,16400,6.01506929817946,6.03935625362299,5.97459103910692,6.03935625362299,20257.7882247974,0.0,1.0
2012-03-08,7.4,7.44,7.32,7.44,41500,5.99078234273594,6.02316494999397,5.92601712821987,6.02316494999397,51262.0860566518,0.0,1.0
2012-03-09,7.51,7.54,7.42,7.42,48900,6.07983451269553,6.10412146813905,6.00697364636495,6.00697364636495,60402.795377597,0.0,1.0
2012-03-12,7.43,7.51,7.38,7.51,22800,6.01506929817946,6.07983451269553,5.97459103910692,6.07983451269553,28163.2665564256,0.0,1.0
2012-03-13,7.58,7.58,7.45,7.48,32900,6.13650407539708,6.13650407539708,6.03126060180848,6.055547557252,40639.0995485264,0.0,1.0
2012-03-14,7.66,7.98,7.62,7.98,16000,6.20126928991315,6.4603301479774,6.16888668265512,6.4603301479774,19763.6958290706,0.0,1.0
2012-03-15,7.77,7.78,7.67,7.71,14400,6.29032145987274,6.29841711168724,6.20936494172766,6.24174754898569,17787.3262461635,0.0,1.0
2012-03-16,7.72,7.8699,7.695,7.78,42100,6.2498432008002,6.37119702149967,6.22960407126393,6.29841711168724,52003.224650242,0.0,1.0
2012-03-19,7.82,7.91,7.56,7.71,35700,6.33079971894528,6.40366058527585,6.12031277176807,6.24174754898569,44097.7463186137,0.0,1.0
2012-03-20,7.72,7.81,7.71,7.77,18600,6.2498432008002,6.32270406713077,6.24174754898569,6.29032145987274,22975.2964012945,0.0,1.0
2012-03-21,7.56,7.8,7.55,7.77,24200,6.12031277176807,6.31460841531626,6.11221711995356,6.29032145987274,29892.5899414693,0.0,1.0
2012-03-22,7.5,7.55,7.5,7.52,11100,6.07173886088102,6.11221711995356,6.07173886088102,6.08793016451003,13711.0639814177,0.0,1.0
2012-03-23,7.54,7.58,7.46,7.5,27800,6.10412146813905,6.13650407539708,6.03935625362299,6.07173886088102,34339.4215030102,0.0,1.0
2012-03-26,7.62,7.7499,7.555,7.57,27800,6.16888668265512,6.27404919972557,6.11626494586081,6.12840842358258,34339.4215030101,0.0,1.0
2012-03-27,7.37,7.65,7.32,7.61,38700,5.96649538729242,6.19317363809864,5.92601712821987,6.16079103084061,47803.4392865644,0.0,1.0
2012-03-28,7.41,7.48,7.39,7.39,24800,5.99887799455045,6.055547557252,5.98268669092143,5.98268669092143,30633.7285350594,0.0,1.0
2012-03-29,7.52,7.59,7.38,7.38,67700,6.08793016451003,6.14459972721159,5.97459103910692,5.97459103910692,83625.137976755,0.0,1.0
2012-03-30,7.45,7.55,7.43,7.55,38500,6.03126060180848,6.11221711995356,6.01506929817946,6.11221711995356,47556.3930887011,0.0,1.0
2012-04-02,7.69,7.69,7.33,7.42,90500,6.22555624535667,6.22555624535667,5.93411278003438,6.00697364636495,111788.404533181,0.0,1.0
2012-04-03,7.68,7.72,7.53,7.65,21100,6.21746059354216,6.2498432008002,6.09602581632454,6.19317363809864,26063.3738745869,0.0,1.0
2012-04-04,7.61,7.7,7.55,7.59,14900,6.16079103084061,6.23365189717118,6.11221711995356,6.14459972721159,18404.941740822,0.0,1.0
2012-04-05,7.68,7.7,7.53,7.63,17100,6.21746059354216,6.23365189717118,6.09602581632454,6.17698233446962,21122.4499173192,0.0,1.0
2012-04-09,7.59,7.7,7.51,7.55,24600,6.14459972721159,6.23365189717118,6.07983451269553,6.11221711995356,30386.682337196,0.0,1.0
2012-04-10,7.5,7.63,7.5,7.58,20500,6.07173886088102,6.17698233446962,6.07173886088102,6.13650407539708,25322.2352809967,0.0,1.0
2012-04-11,7.66,7.67,7.5101,7.6,29500,6.20126928991315,6.20936494172766,6.07991546921367,6.1526953790261,36439.3141848489,0.0,1.0
2012-04-12,7.7,7.79,7.59,7.62,13900,6.23365189717118,6.30651276350175,6.14459972721159,6.16888668265512,17169.7107515051,0.0,1.0
2012-04-13,7.33,7.65,7.33,7.65,18400,5.93411278003438,6.19317363809864,5.93411278003438,6.19317363809864,22728.2502034312,0.0,1.0
2012-04-16,7.59,7.63,7.35,7.35,5000,6.14459972721159,6.17698233446962,5.9503040836634,5.9503040836634,6176.15494658456,0.0,1.0
2012-04-17,7.44,7.68,7.41,7.68,24000,6.02316494999397,6.21746059354216,5.99887799455045,6.21746059354216,29645.5437436059,0.0,1.0
2012-04-18,7.24,7.4,7.23,7.4,21300,5.86125191370381,5.99078234273594,5.8531562618893,5.99078234273594,26310.4200724502,0.0,1.0
2012-04-19,7.1,7.3999,7.1,7.25,18800,5.7479127883007,5.99070138621779,5.7479127883007,5.86934756551832,23222.3425991579,0.0,1.0
2012-04-20,7.42,7.46,7.21,7.31,27000,6.00697364636495,6.03935625362299,5.83696495826029,5.91792147640537,33351.2367115566,0.0,1.0
2012-04-23,7.5,7.58,7.225,7.29,27400,6.07173886088102,6.13650407539708,5.84910843598205,5.90173017277635,33845.3291072834,0.0,1.0
2012-04-24,7.93,7.93,7.58,7.58,26000,6.41985188890486,6.41985188890486,6.13650407539708,6.13650407539708,32116.0057222397,0.0,1.0
2012-04-25,8.35,8.4,7.97,7.97,38200,6.7598692651142,6.80034752418674,6.4522344961629,6.4522344961629,47185.823791906,0.0,1.0
2012-04-26,8.35,8.45,8.27,8.3,23000,6.7598692651142,6.84082578325928,6.69510405059814,6.71939100604166,28410.312754289,0.0,1.0
2012-04-27,8.49,8.55,8.32,8.4,20600,6.87320839051731,6.92178230140436,6.73558230967068,6.80034752418674,25445.7583799284,0.0,1.0
2012-04-30,8.35,8.73,8.3,8.45,38000,6.7598692651142,7.06750403406551,6.71939100604166,6.84082578325928,46938.7775940427,0.0,1.0
2012-05-01,8.33,8.45,7.58,8.31,53000,6.74367796148518,6.84082578325928,6.13650407539708,6.72748665785617,65467.2424337964,0.0,1.0
2012-05-02,8.15,8.45,7.94,8.26,23200,6.59795622882404,6.84082578325928,6.42794754071937,6.68700839878363,28657.3589521524,0.0,1.0
2012-05-03,7.8,8.12,7.75,8.05,19000,6.31460841531626,6.57366927338052,6.27413015624372,6.51699971067896,23469.3887970213,0.0,1.0
2012-05-04,7.76,8.05,7.28,7.76,29000,6.28222580805823,6.51699971067896,5.89363452096184,6.28222580805823,35821.6986901904,0.0,1.0
2012-05-07,7.87,7.98,7.36,7.73,14000,6.37127797801782,6.4603301479774,5.95839973547791,6.2579388526147,17293.2338504368,0.0,1.0
2012-05-08,8.21,8.49,7.68,7.8,9000,6.64653013971109,6.87320839051731,6.21746059354216,6.31460841531626,11117.0789038522,0.0,1.0
2012-05-09,7.8,8.15,7.79,8.15,10000,6.31460841531626,6.59795622882404,6.30651276350175,6.59795622882404,12352.3098931691,0.0,1.0
2012-05-10,7.61,7.86,7.45,7.86,24000,6.16079103084061,6.36318232620331,6.03126060180848,6.36318232620331,29645.5437436059,0.0,1.0
2012-05-11,7.4,7.53,7.38,7.53,25800,5.99078234273594,6.09602581632454,5.97459103910692,6.09602581632454,31868.9595243763,0.0,1.0
2012-05-14,7.25,7.39,7.21,7.35,10400,5.86934756551832,5.98268669092143,5.83696495826029,5.9503040836634,12846.4022888959,0.0,1.0
2012-05-15,7.25,7.44,7.2,7.2,10000,5.86934756551832,6.02316494999397,5.82886930644578,5.82886930644578,12352.3098931691,0.0,1.0
2012-05-16,6.87,7.33,6.8,7.33,62400,5.56171279656701,5.93411278003438,5.50504323386546,5.93411278003438,77078.4137333753,0.0,1.0
2012-05-17,6.69,6.86,6.52,6.85,67300,5.41599106390587,5.55361714475251,5.27836498305923,5.545521492938,83131.0455810281,0.0,1.0
2012-05-18,6.65,6.74,6.51,6.6,36600,5.38360845664784,5.45646932297841,5.27026933124472,5.3431301975753,45209.4542089989,0.0,1.0
2012-05-21,6.77,6.77,6.55,6.68,27900,5.48075627842193,5.48075627842193,5.30265193850276,5.40789541209136,34462.9446019419,0.0,1.0
2012-05-22,6.51,6.87,6.4,6.77,65000,5.27026933124472,5.56171279656701,5.18121716128514,5.48075627842193,80290.0143055993,0.0,1.0
2012-05-23,6.65,6.7,6.35,6.43,36000,5.38360845664784,5.42408671572038,5.1407389022126,5.20550411672866,44468.3156154088,0.0,1.0
2012-05-24,6.68,6.69,6.45,6.67,78100,5.40789541209136,5.41599106390587,5.22169542035768,5.39979976027685,96471.5402656508,0.0,1.0
2012-05-25,6.76,6.83,6.59,6.66,49300,5.47266062660742,5.52933018930898,5.33503454576079,5.39170410846234,60896.8877733238,0.0,1.0
2012-05-29,6.69,6.84,6.64,6.78,53800,5.41599106390587,5.53742584112349,5.37551280483333,5.48885193023644,66455.4272252498,0.0,1.0
2012-05-30,6.67,6.84,6.61,6.68,31600,5.39979976027685,5.53742584112349,5.35122584938981,5.40789541209136,39033.2992624144,0.0,1.0
2012-05-31,6.72,6.89,6.6,6.64,278700,5.44027801934939,5.57790410019603,5.3431301975753,5.37551280483333,344258.876722623,0.0,1.0
2012-06-01,6.71,6.849,6.63,6.63,42100,5.43218236753489,5.54471192775655,5.36741715301882,5.36741715301882,52003.2246502419,0.0,1.0
2012-06-04,7.0,7.02,6.77,6.77,41600,5.66695627015562,5.68314757378463,5.48075627842193,5.48075627842193,51385.6091555835,0.0,1.0
2012-06-05,7.05,7.2,6.94,6.94,58700,5.70743452922816,5.82886930644578,5.61838235926857,5.61838235926857,72508.0590729027,0.0,1.0
2012-06-06,7.31,7.33,7.02,7.14,30700,5.91792147640537,5.93411278003438,5.68314757378463,5.78029539555873,37921.5913720292,0.0,1.0
2012-06-07,7.14,7.33,7.07,7.33,27300,5.78029539555873,5.93411278003438,5.72362583285717,5.93411278003438,33721.8060083517,0.0,1.0
2012-06-08,7.27,7.59,7.04,7.14,48500,5.88553886914733,6.14459972721159,5.69933887741365,5.78029539555873,59908.7029818703,0.0,1.0
2012-06-11,6.94,7.37,6.81,7.37,46600,5.61838235926857,5.96649538729242,5.51313888567996,5.96649538729242,57561.7641021681,0.0,1.0
2012-06-12,7.14,7.19,6.99,7.02,22900,5.78029539555873,5.82077365463127,5.65886061834111,5.68314757378463,28286.7896553573,0.0,1.0
2012-06-13,6.71,7.15,6.62,7.11,21000,5.43218236753489,5.78839104737324,5.35932150120431,5.75600844011521,25939.8507756551,0.0,1.0
2012-06-14,6.72,6.96,6.58,6.7,35200,5.44027801934939,5.63457366289759,5.32693889394628,5.42408671572038,43480.1308239553,0.0,1.0
2012-06-15,6.97,7.01,6.66,6.71,57000,5.64266931471209,5.67505192197013,5.39170410846234,5.43218236753489,70408.166391064,0.0,1.0
2012-06-18,6.66,6.98,6.57,6.91,68700,5.39170410846234,5.6507649665266,5.31884324213177,5.59409540382505,84860.3689660719,0.0,1.0
2012-06-19,6.79,6.81,6.61,6.61,38200,5.49694758205095,5.51313888567996,5.35122584938981,5.35122584938981,47185.823791906,0.0,1.0
2012-06-20,6.83,6.9,6.6549,6.76,15500,5.52933018930898,5.58599975201054,5.38757532603695,5.47266062660742,19146.0803344121,0.0,1.0
2012-06-21,6.58,6.8,6.52,6.8,28000,5.32693889394628,5.50504323386546,5.27836498305923,5.50504323386546,34586.4677008735,0.0,1.0
2012-06-22,6.77,6.85,6.59,6.59,74300,5.48075627842193,5.545521492938,5.33503454576079,5.33503454576079,91777.6625062466,0.0,1.0
2012-06-25,6.6,6.8,6.55,6.64,16900,5.3431301975753,5.50504323386546,5.30265193850276,5.37551280483333,20875.4037194558,0.0,1.0
2012-06-26,6.86,6.92,6.61,6.61,25300,5.55361714475251,5.60219105563955,5.35122584938981,5.35122584938981,31251.3440297178,0.0,1.0
2012-06-27,7.25,7.31,6.85,6.85,39500,5.86934756551832,5.91792147640537,5.545521492938,5.545521492938,48791.624078018,0.0,1.0
2012-06-28,7.17,7.47,7.06,7.17,15500,5.80458235100225,6.04745190543749,5.71553018104267,5.80458235100225,19146.0803344121,0.0,1.0
2012-06-29,7.37,7.37,7.18,7.3,34400,5.96649538729242,5.96649538729242,5.81267800281676,5.90982582459086,42491.9460325017,0.0,1.0
2012-07-02,7.41,7.41,7.17,7.33,39800,5.99887799455045,5.99887799455045,5.80458235100225,5.93411278003438,49162.1933748131,0.0,1.0
2012-07-03,7.56,7.56,7.33,7.33,5200,6.12031277176807,6.12031277176807,5.93411278003438,5.93411278003438,6423.20114444794,0.0,1.0
2012-07-05,7.55,7.59,7.31,7.52,6625,6.11221711995356,6.14459972721159,5.91792147640537,6.08793016451003,8183.40530422454,0.0,1.0
2012-07-06,7.53,7.59,7.43,7.47,6976,6.09602581632454,6.14459972721159,6.01506929817946,6.04745190543749,8616.97138147478,0.0,1.0
2012-07-09,7.54,7.57,7.305,7.39,32200,6.10412146813905,6.12840842358258,5.91387365049811,5.98268669092143,39774.4378560046,0.0,1.0
2012-07-10,7.72,7.73,7.35,7.55,37500,6.2498432008002,6.2579388526147,5.9503040836634,6.11221711995356,46321.1620993842,0.0,1.0
2012-07-11,7.74,7.87,7.56,7.72,18600,6.26603450442921,6.37127797801782,6.12031277176807,6.2498432008002,22975.2964012946,0.0,1.0
2012-07-12,7.69,7.74,7.58,7.65,9900,6.22555624535667,6.26603450442921,6.13650407539708,6.19317363809864,12228.7867942374,0.0,1.0
2012-07-13,7.86,7.87,7.72,7.72,17800,6.36318232620331,6.37127797801782,6.2498432008002,6.2498432008002,21987.111609841,0.0,1.0
2012-07-16,7.76,7.88,7.65,7.82,22500,6.28222580805823,6.37937362983232,6.19317363809864,6.33079971894528,27792.6972596305,0.0,1.0
2012-07-17,7.73,7.79,7.66,7.79,4800,6.2579388526147,6.30651276350175,6.20126928991315,6.30651276350175,5929.10874872118,0.0,1.0
2012-07-18,7.82,7.87,7.6,7.7,13100,6.33079971894528,6.37127797801782,6.1526953790261,6.23365189717118,16181.5259600515,0.0,1.0
2012-07-19,7.66,7.8395,7.66,7.7618,5500,6.20126928991315,6.34658623998357,6.20126928991315,6.28368302538484,6793.77044124301,0.0,1.0
2012-07-20,7.41,7.81,7.401,7.62,24800,5.99887799455045,6.32270406713077,5.99159190791739,6.16888668265512,30633.7285350594,0.0,1.0
2012-07-23,7.59,7.6,7.0,7.29,33900,6.14459972721159,6.1526953790261,5.66695627015562,5.90173017277635,41874.3305378433,0.0,1.0
2012-07-24,7.38,7.6,7.1301,7.1301,22500,5.97459103910692,6.1526953790261,5.77228070026237,5.77228070026237,27792.6972596305,0.0,1.0
2012-07-25,7.23,7.48,7.1,7.42,22600,5.8531562618893,6.055547557252,5.7479127883007,6.00697364636495,27916.2203585622,0.0,1.0
2012-07-26,7.38,7.53,7.29,7.345,7800,5.97459103910692,6.09602581632454,5.90173017277635,5.94625625775614,9634.80171667192,0.0,1.0
2012-07-27,7.7,7.97,7.24,7.39,23500,6.23365189717118,6.4522344961629,5.86125191370381,5.98268669092143,29027.9282489474,0.0,1.0
2012-07-30,7.51,7.67,7.51,7.67,4100,6.07983451269553,6.20936494172766,6.07983451269553,6.20936494172766,5064.44705619934,0.0,1.0
2012-07-31,7.33,7.58,7.3,7.47,10200,5.93411278003438,6.13650407539708,5.90982582459086,6.04745190543749,12599.3560910325,0.0,1.0
2012-08-01,7.14,7.58,7.13,7.32,30800,5.78029539555873,6.13650407539708,5.77219974374422,5.92601712821987,38045.1144709609,0.0,1.0
2012-08-02,7.12,7.44,7.1,7.1,26200,5.76410409192971,6.02316494999397,5.7479127883007,5.7479127883007,32363.0519201031,0.0,1.0
2012-08-03,7.34,7.37,7.07,7.14,34800,5.94220843184889,5.96649538729242,5.72362583285717,5.78029539555873,42986.0384282285,0.0,1.0
2012-08-06,7.39,7.43,7.27,7.36,10500,5.98268669092143,6.01506929817946,5.88553886914733,5.95839973547791,12969.9253878276,0.0,1.0
2012-08-07,7.53,7.6,7.28,7.42,26600,6.09602581632454,6.1526953790261,5.89363452096184,6.00697364636495,32857.1443158299,0.0,1.0
2012-08-08,7.81,7.92,7.44,7.44,34400,6.32270406713077,6.41175623709036,6.02316494999397,6.02316494999397,42491.9460325017,0.0,1.0
2012-08-09,7.84,7.87,7.66,7.77,4600,6.34699102257429,6.37127797801782,6.20126928991315,6.29032145987274,5682.0625508578,0.0,1.0
2012-08-10,7.73,7.85,7.53,7.79,14100,6.2579388526147,6.3550866743888,6.09602581632454,6.30651276350175,17416.7569493685,0.0,1.0
2012-08-13,7.51,7.72,7.4,7.72,7000,6.07983451269553,6.2498432008002,5.99078234273594,6.2498432008002,8646.61692521838,0.0,1.0
2012-08-14,7.43,7.54,7.36,7.47,7700,6.01506929817946,6.10412146813905,5.95839973547791,6.04745190543749,9511.27861774022,0.0,1.0
2012-08-15,7.67,7.71,7.36,7.36,7300,6.20936494172766,6.24174754898569,5.95839973547791,5.95839973547791,9017.18622201345,0.0,1.0
2012-08-16,7.64,7.73,7.41,7.67,19400,6.18507798628413,6.2579388526147,5.99887799455045,6.20936494172766,23963.4811927481,0.0,1.0
2012-08-17,7.95,7.95,7.54,7.58,16200,6.43604319253388,6.43604319253388,6.10412146813905,6.13650407539708,20010.742026934,0.0,1.0
2012-08-20,7.68,7.85,7.64,7.83,8500,6.21746059354216,6.3550866743888,6.18507798628413,6.33889537075978,10499.4634091938,0.0,1.0
2012-08-21,7.7,7.76,7.51,7.73,46700,6.23365189717118,6.28222580805823,6.07983451269553,6.2579388526147,57685.2872010998,0.0,1.0
2012-08-22,7.71,7.84,7.69,7.69,1600,6.24174754898569,6.34699102257429,6.22555624535667,6.22555624535667,1976.36958290706,0.0,1.0
2012-08-23,7.77,7.8,7.54,7.69,10700,6.29032145987274,6.31460841531626,6.10412146813905,6.22555624535667,13216.9715856909,0.0,1.0
2012-08-24,7.91,7.91,7.61,7.71,19700,6.40366058527585,6.40366058527585,6.16079103084061,6.24174754898569,24334.0504895432,0.0,1.0
2012-08-27,8.13,8.13,7.74,7.86,14900,6.58176492519503,6.58176492519503,6.26603450442921,6.36318232620331,18404.941740822,0.0,1.0
2012-08-28,8.48,8.48,7.9,8.05,21300,6.86511273870281,6.86511273870281,6.39556493346134,6.51699971067896,26310.4200724502,0.0,1.0
2012-08-29,8.8,8.82,8.47,8.51,13600,7.12417359676706,7.14036490039608,6.8570170868883,6.88939969414633,16799.14145471,0.0,1.0
2012-08-30,8.76,8.83,8.54,8.66,18300,7.09179098950903,7.14846055221059,6.91368664958985,7.01083447136395,22604.7271044995,0.0,1.0
2012-08-31,8.94,8.99,8.6,8.78,18200,7.23751272217017,7.27799098124271,6.9622605604769,7.10798229313805,22481.2040055678,0.0,1.0
2012-09-04,9.03,9.03,8.56,8.85,18700,7.31037358850075,7.31037358850075,6.92987795321887,7.1646518558396,23098.8195002262,0.0,1.0
2012-09-05,9.24,9.33,8.7827,9.05,34800,7.48038227660542,7.55324314293599,7.11016811912796,7.32656489212976,42986.0384282285,0.0,1.0
2012-09-06,9.9,9.9,9.25,9.25,53700,8.01469529636294,8.01469529636294,7.48847792841992,7.48847792841992,66331.9041263182,0.0,1.0
2012-09-07,10.1,10.56,9.9,9.9,34800,8.1766083326531,8.54900831612047,8.01469529636294,8.01469529636294,42986.0384282286,0.0,1.0
2012-09-10,10.0,10.08,9.81,9.89,16600,8.09565181450803,8.16041702902409,7.94183443003237,8.00659964454844,20504.8344226607,0.0,1.0
2012-09-11,9.76,10.085,9.43,9.99,103700,7.90135617095983,8.16446485493134,7.63419966108107,8.08755616269352,128093.453592164,0.0,1.0
2012-09-12,9.92,9.95,9.59,9.65,11900,8.03088659999196,8.05517355543548,7.7637300901132,7.81230400100024,14699.2487728712,0.0,1.0
2012-09-13,9.99,10.14,9.561,9.91,41000,8.08755616269352,8.20899093991114,7.74025269985112,8.02279094817745,50644.4705619934,0.0,1.0
2012-09-14,10.02,10.25,9.82,9.97,45200,8.11184311813704,8.29804310987073,7.94993008184688,8.0713648590645,55832.4407171244,0.0,1.0
2012-09-17,10.12,10.15,9.9601,9.97,12200,8.19279963628212,8.21708659172565,8.06335016376814,8.0713648590645,15069.8180696663,0.0,1.0
2012-09-18,10.14,10.17,9.66,10.05,24500,8.20899093991114,8.23327789535466,7.82039965281475,8.13613007358057,30263.1592382643,0.0,1.0
2012-09-19,10.12,10.15,9.87,10.14,23200,8.19279963628212,8.21708659172565,7.99040834091942,8.20899093991114,28657.3589521524,0.0,1.0
2012-09-20,9.96,10.09,9.7,10.05,15400,8.06326920724999,8.1685126808386,7.85278226007278,8.13613007358057,19022.5572354804,0.0,1.0
2012-09-21,10.08,10.09,9.89,10.0,54200,8.16041702902409,8.1685126808386,8.00659964454844,8.09565181450803,66949.5196209766,0.0,1.0
2012-09-24,10.4,10.4,9.84,10.07,36200,8.41947788708835,8.41947788708835,7.9661213854759,8.15232137720958,44715.3618132722,0.0,1.0
2012-09-25,10.48,10.73,10.311,10.45,25700,8.48424310160441,8.68663439696711,8.34742658593922,8.45995614616089,31745.4364254446,0.0,1.0
2012-09-26,10.61,10.96,10.2,10.65,41100,8.58948657519301,8.8728343887008,8.25756485079819,8.62186918245105,50767.9936609251,0.0,1.0
2012-09-27,10.69,10.8765,10.6,10.6,8500,8.65425178970908,8.80523569604965,8.58139092337851,8.58139092337851,10499.4634091937,0.0,1.0
2012-09-28,10.64,10.7,10.43,10.62,31000,8.61377353063654,8.66234744152359,8.44376484253187,8.59758222700752,38292.1606688243,0.0,1.0
2012-10-01,10.65,10.7,10.46,10.66,19900,8.62186918245105,8.66234744152359,8.4680517979754,8.62996483426556,24581.0966874065,0.0,1.0
2012-10-02,10.5,10.75,10.41,10.66,13400,8.50043440523343,8.70282570059613,8.42757353890285,8.62996483426556,16552.0952568466,0.0,1.0
2012-10-03,10.45,10.5945,10.4,10.49,6900,8.45995614616089,8.57693831488053,8.41947788708835,8.49233875341892,8523.09382628669,0.0,1.0
2012-10-04,10.57,10.64,10.39,10.45,15000,8.55710396793498,8.61377353063654,8.41138223527384,8.45995614616089,18528.4648397537,0.0,1.0
2012-10-05,10.61,10.62,10.54,10.55,5700,8.58948657519301,8.59758222700752,8.53281701249146,8.54091266430597,7040.8166391064,0.0,1.0
2012-10-08,10.7,10.82,10.18,10.53,13600,8.66234744152359,8.75949526329768,8.24137354716917,8.52472136067695,16799.14145471,0.0,1.0
2012-10-09,10.4,10.69,10.35,10.69,8100,8.41947788708835,8.65425178970908,8.37899962801581,8.65425178970908,10005.371013467,0.0,1.0
2012-10-10,10.89,10.89,10.17,10.45,16700,8.81616482599924,8.81616482599924,8.23327789535466,8.45995614616089,20628.3575215924,0.0,1.0
2012-10-11,10.82,10.86,10.61,10.86,22500,8.75949526329768,8.79187787055571,8.58948657519301,8.79187787055571,27792.6972596305,0.0,1.0
2012-10-12,10.59,10.88,10.57,10.8,22200,8.573295271564,8.80806917418473,8.55710396793498,8.74330395966867,27422.1279628354,0.0,1.0
2012-10-15,10.77,10.77,10.59,10.59,6600,8.71901700422514,8.71901700422514,8.573295271564,8.573295271564,8152.52452949162,0.0,1.0
2012-10-16,10.63,10.82,10.5401,10.82,11100,8.60567787882203,8.75949526329768,8.5328979690096,8.75949526329768,13711.0639814177,0.0,1.0
2012-10-17,10.65,10.65,10.56,10.62,4700,8.62186918245105,8.62186918245105,8.54900831612047,8.59758222700752,5805.58564978948,0.0,1.0
2012-10-18,10.62,10.68,10.3,10.61,18100,8.59758222700752,8.64615613789457,8.33852136894327,8.58948657519301,22357.6809066361,0.0,1.0
2012-10-19,10.47,10.58,10.24,10.5,15300,8.4761474497899,8.56519961974949,8.28994745805622,8.50043440523343,18899.0341365488,0.0,1.0
2012-10-22,10.5,10.5,10.16,10.41,12900,8.50043440523343,8.50043440523343,8.22518224354015,8.42757353890285,15934.4797621882,0.0,1.0
2012-10-23,10.44,10.67,10.31,10.35,10300,8.45186049434638,8.63806048608006,8.34661702075777,8.37899962801581,12722.8791899642,0.0,1.0
2012-10-24,10.55,10.68,10.05,10.45,8600,8.54091266430597,8.64615613789457,8.13613007358057,8.45995614616089,10622.9865081254,0.0,1.0
2012-10-25,10.65,10.74,10.38,10.61,17400,8.62186918245105,8.69473004878162,8.40328658345933,8.58948657519301,21493.0192141143,0.0,1.0
2012-10-26,10.54,10.66,10.4,10.66,7000,8.53281701249146,8.62996483426556,8.41947788708835,8.62996483426556,8646.61692521838,0.0,1.0
2012-10-31,10.15,10.6,10.0,10.58,39700,8.21708659172565,8.58139092337851,8.09565181450803,8.56519961974949,49038.6702758814,0.0,1.0
2012-11-01,10.38,10.5,10.13,10.13,31400,8.40328658345933,8.50043440523343,8.20089528809663,8.20089528809663,38786.253064551,0.0,1.0
2012-11-02,10.33,10.44,10.07,10.39,28400,8.36280832438679,8.45186049434638,8.15232137720958,8.41138223527384,35080.5600966003,0.0,1.0
2012-11-05,10.29,10.44,10.22,10.3,9800,8.33042571712876,8.45186049434638,8.2737561544272,8.33852136894327,12105.2636953057,0.0,1.0
2012-11-06,10.73,10.82,10.36,10.36,39200,8.68663439696711,8.75949526329768,8.38709527983031,8.38709527983031,48421.0547812229,0.0,1.0
2012-11-07,10.06,10.69,10.0,10.59,17500,8.14422572539507,8.65425178970908,8.09565181450803,8.573295271564,21616.542313046,0.0,1.0
2012-11-08,9.7,10.32,9.7,10.01,15900,7.85278226007278,8.35471267257228,7.85278226007278,8.10374746632253,19640.1727301389,0.0,1.0
2012-11-09,9.44,9.705,9.4,9.69,13500,7.64229531289558,7.85683008598004,7.60991270563754,7.84468660825828,16675.6183557783,0.0,1.0
2012-11-12,9.55,9.68,9.49,9.49,9700,7.73134748285517,7.83659095644377,7.68277357196812,7.68277357196812,11981.740596374,0.0,1.0
2012-11-13,9.09,9.56,9.04,9.51,10500,7.35894749938779,7.73944313466967,7.31846924031525,7.69896487559713,12969.9253878276,0.0,1.0
2012-11-14,9.16,9.37,9.09,9.12,11700,7.41561706208935,7.58562575019402,7.35894749938779,7.38323445483132,14452.2025750079,0.0,1.0
2012-11-15,9.26,9.37,9.1,9.19,13500,7.49657358023443,7.58562575019402,7.3670431512023,7.43990401753288,16675.6183557783,0.0,1.0
2012-11-16,10.82,11.91,9.2,9.2,201900,8.75949526329768,9.64192131107906,7.44799966934738,7.44799966934738,249393.136743085,0.0,1.0
2012-11-19,10.56,10.9,10.4,10.85,29900,8.54900831612047,8.82426047781375,8.41947788708835,8.78378221874121,36933.4065805757,0.0,1.0
2012-11-20,10.44,10.6,10.31,10.5,8900,8.45186049434638,8.58139092337851,8.34661702075777,8.50043440523343,10993.5558049205,0.0,1.0
2012-11-21,10.49,10.54,10.271,10.42,6700,8.49233875341892,8.53281701249146,8.31504397868119,8.43566919071736,8276.04762842331,0.0,1.0
2012-11-23,10.94,11.01,10.6,10.6,10700,8.85664308507178,8.91331264777333,8.58139092337851,8.58139092337851,13216.971585691,0.0,1.0
2012-11-26,10.97,11.09,10.81,11.0,15500,8.8809300405153,8.9780778622894,8.75139961148318,8.90521699595883,19146.0803344121,0.0,1.0
2012-11-27,10.9,11.09,10.83,10.92,10600,8.82426047781375,8.9780778622894,8.76759091511219,8.84045178144276,13093.4484867593,0.0,1.0
2012-11-28,10.87,11.0,10.6,10.81,15900,8.79997352237022,8.90521699595883,8.58139092337851,8.75139961148318,19640.1727301389,0.0,1.0
2012-11-29,10.99,10.99,10.764,10.94,9300,8.89712134414432,8.89712134414432,8.71415961313644,8.85664308507178,11487.6482006473,0.0,1.0
2012-11-30,10.84,11.2,10.82,11.07,21500,8.7756865669267,9.06713003224899,8.75949526329768,8.96188655866038,26557.4662703136,0.0,1.0
2012-12-03,11.07,11.18,10.6101,10.77,39700,8.96188655866038,9.05093872861997,8.58956753171116,8.71901700422514,49038.6702758814,0.0,1.0
2012-12-04,11.05,11.14,10.85,10.85,8800,8.94569525503137,9.01855612136194,8.78378221874121,8.78378221874121,10870.0327059888,0.0,1.0
2012-12-05,10.99,11.1172,10.9,11.08,10200,8.89712134414432,9.00009803522486,8.82426047781375,8.96998221047489,12599.3560910325,0.0,1.0
2012-12-06,10.92,11.03,10.7901,10.95,7800,8.84045178144276,8.92950395140235,8.73528926437231,8.86473873688629,9634.80171667192,0.0,1.0
2012-12-07,10.91,10.99,10.76,10.99,5100,8.83235612962826,8.89712134414432,8.71092135241063,8.89712134414432,6299.67804551625,0.0,1.0
2012-12-10,10.91,10.96,10.7837,10.96,9300,8.83235612962826,8.8728343887008,8.73010804721102,8.8728343887008,11487.6482006473,0.0,1.0
2012-12-11,11.04,11.08,10.84,11.02,26300,8.93759960321686,8.96998221047489,8.7756865669267,8.92140829958784,32486.5750190348,0.0,1.0
2012-12-12,10.78,11.1,10.75,11.1,27600,8.72711265603965,8.98617351410391,8.70282570059613,8.98617351410391,34092.3753051468,0.0,1.0
2012-12-13,10.85,11.0,10.76,10.83,4600,8.78378221874121,8.90521699595883,8.71092135241063,8.76759091511219,5682.06255085779,0.0,1.0
2012-12-14,10.89,11.01,10.54,10.78,29500,8.81616482599924,8.91331264777333,8.53281701249146,8.72711265603965,36439.3141848489,0.0,1.0
2012-12-17,10.99,11.22,10.68,10.99,44000,8.89712134414432,9.083321335878,8.64615613789457,8.89712134414432,54350.1635299441,0.0,1.0
2012-12-18,11.25,11.25,10.99,11.05,29000,9.10760829132153,9.10760829132153,8.89712134414432,8.94569525503137,35821.6986901904,0.0,1.0
2012-12-19,11.39,11.5,10.97,11.22,12100,9.22094741672464,9.30999958668423,8.8809300405153,9.083321335878,14946.2949707346,0.0,1.0
2012-12-20,11.69,11.8,11.33,11.43,23200,9.46381697115988,9.55286914111947,9.17237350583759,9.25333002398267,28657.3589521524,0.0,1.0
2012-12-21,11.43,11.72,11.35,11.72,98400,9.25333002398267,9.48810392660341,9.18856480946661,9.48810392660341,121546.729348784,0.0,1.0
2012-12-24,11.37,11.41,11.34,11.41,1900,9.20475611309562,9.23713872035366,9.1804691576521,9.23713872035366,2346.93887970213,0.0,1.0
2012-12-26,11.24,11.57,11.06,11.28,25200,9.09951263950702,9.36666914938579,8.95379090684588,9.13189524676505,31127.8209307862,0.0,1.0
2012-12-27,11.29,11.38,11.1,11.29,12700,9.13999089857956,9.21285176491013,8.98617351410391,9.13999089857956,15687.4335643248,0.0,1.0
2012-12-28,11.17,11.33,11.13,11.26,11900,9.04284307680546,9.17237350583759,9.01046046954743,9.11570394313604,14699.2487728713,0.0,1.0
2012-12-31,11.37,11.38,10.9,11.16,31500,9.20475611309562,9.21285176491013,8.82426047781375,9.03474742499096,38909.7761634827,0.0,1.0
2013-01-02,12.07,12.09,11.26,11.65,75800,9.77145174011119,9.7876430437402,9.11570394313604,9.43143436390185,93630.5089902219,0.0,1.0
2013-01-03,11.55,12.06,11.21,12.06,30400,9.35047784575677,9.76335608829668,9.0752256840635,9.76335608829668,37551.0220752341,0.0,1.0
2013-01-04,11.82,11.92,11.42,11.63,23700,9.56906044474849,9.65001696289357,9.24523437216816,9.41524306027283,29274.9744468108,0.0,1.0
2013-01-07,11.93,11.95,11.6,11.69,14700,9.65811261470807,9.67430391833709,9.39095610482931,9.46381697115988,18157.8955429586,0.0,1.0
2013-01-08,12.035,12.23,11.77,11.95,35300,9.74311695876041,9.90098216914332,9.52858218567595,9.67430391833709,43603.653922887,0.0,1.0
2013-01-09,12.01,12.2,11.84,12.04,24800,9.72287782922414,9.87669521369979,9.5852517483775,9.74716478466766,30633.7285350594,0.0,1.0
2013-01-10,12.12,12.19,11.92,12.0,25200,9.81192999918373,9.86859956188528,9.65001696289357,9.71478217740963,31127.8209307862,0.0,1.0
2013-01-11,11.99,12.14,11.87,12.14,7000,9.70668652559512,9.82812130281274,9.60953870382103,9.82812130281274,8646.61692521838,0.0,1.0
2013-01-14,11.88,11.96,11.86,11.92,3500,9.61763435563553,9.6823995701516,9.60144305200652,9.65001696289357,4323.30846260919,0.0,1.0
2013-01-15,11.86,11.925,11.78,11.78,4600,9.60144305200652,9.65406478880082,9.53667783749045,9.53667783749045,5682.06255085779,0.0,1.0
2013-01-16,11.79,11.86,11.7301,11.7301,3400,9.54477348930496,9.60144305200652,9.49628053493606,9.49628053493606,4199.7853636775,0.0,1.0
2013-01-17,11.73,11.84,11.631,11.84,10000,9.49619957841791,9.5852517483775,9.41605262545428,9.5852517483775,12352.3098931691,0.0,1.0
2013-01-18,11.49,11.99,11.47,11.69,33400,9.30190393486972,9.70668652559512,9.28571263124071,9.46381697115988,41256.7150431849,0.0,1.0
2013-01-22,11.27,11.49,11.21,11.33,89200,9.12379959495054,9.30190393486972,9.0752256840635,9.17237350583759,110182.604247069,0.0,1.0
2013-01-23,11.42,11.48,11.2,11.26,10400,9.24523437216816,9.29380828305521,9.06713003224899,9.11570394313604,12846.4022888959,0.0,1.0
2013-01-24,11.64,11.7098,11.29,11.47,13600,9.42333871208734,9.47984636175261,9.13999089857956,9.28571263124071,16799.14145471,0.0,1.0
2013-01-25,11.77,11.92,11.65,11.66,7700,9.52858218567595,9.65001696289357,9.43143436390185,9.43953001571636,9511.27861774022,0.0,1.0
2013-01-28,11.91,11.99,11.08,11.74,18300,9.64192131107906,9.70668652559512,8.96998221047489,9.50429523023242,22604.7271044995,0.0,1.0
2013-01-29,11.93,12.05,11.2,11.87,35300,9.65811261470807,9.75526043648217,9.06713003224899,9.60953870382103,43603.653922887,0.0,1.0
2013-01-30,11.5,11.93,11.42,11.93,7600,9.30999958668423,9.65811261470807,9.24523437216816,9.65811261470807,9387.75551880853,0.0,1.0
2013-01-31,11.2,11.634,11.18,11.48,35100,9.06713003224899,9.41848132099864,9.05093872861997,9.29380828305521,43356.6077250236,0.0,1.0
2013-02-01,12.01,12.04,11.26,11.41,18900,9.72287782922414,9.74716478466766,9.11570394313604,9.23713872035366,23345.8656980896,0.0,1.0
2013-02-04,11.75,11.998,11.67,11.97,40900,9.51239088204693,9.71316304704673,9.44762566753086,9.69049522196611,50520.9474630617,0.0,1.0
2013-02-05,11.99,12.0,11.89,11.94,15100,9.70668652559512,9.71478217740963,9.62573000745004,9.66620826652258,18651.9879386854,0.0,1.0
2013-02-06,11.89,11.99,11.84,11.91,9700,9.62573000745004,9.70668652559512,9.5852517483775,9.64192131107906,11981.740596374,0.0,1.0
2013-02-07,11.76,11.9299,11.69,11.9,2400,9.52048653386144,9.65803165818993,9.46381697115988,9.63382565926455,2964.55437436059,0.0,1.0
2013-02-08,11.58,11.75,11.5,11.75,8300,9.37476480120029,9.51239088204693,9.30999958668423,9.51239088204693,10252.4172113304,0.0,1.0
2013-02-11,11.7,11.7,11.24,11.61,10300,9.47191262297439,9.47191262297439,9.09951263950702,9.39905175664382,12722.8791899642,0.0,1.0
2013-02-12,11.78,11.78,11.59,11.7,14800,9.53667783749045,9.53667783749045,9.3828604530148,9.47191262297439,18281.4186418903,0.0,1.0
2013-02-13,11.53,12.0,11.52,11.83,8400,9.33428654212775,9.71478217740963,9.32619089031324,9.57715609656299,10375.9403102621,0.0,1.0
2013-02-14,11.58,11.6,11.5,11.53,6700,9.37476480120029,9.39095610482931,9.30999958668423,9.33428654212775,8276.04762842331,0.0,1.0
2013-02-15,11.35,11.6,11.3,11.6,12000,9.18856480946661,9.39095610482931,9.14808655039407,9.39095610482931,14822.7718718029,0.0,1.0
2013-02-19,11.5,11.55,11.31,11.31,6000,9.30999958668423,9.35047784575677,9.15618220220858,9.15618220220858,7411.38593590147,0.0,1.0
2013-02-20,11.43,11.55,11.38,11.54,23100,9.25333002398267,9.35047784575677,9.21285176491013,9.34238219394226,28533.8358532207,0.0,1.0
2013-02-21,11.26,11.42,11.14,11.37,11000,9.11570394313604,9.24523437216816,9.01855612136194,9.20475611309562,13587.540882486,0.0,1.0
2013-02-22,11.36,11.37,11.16,11.35,188100,9.19666046128112,9.20475611309562,9.03474742499096,9.18856480946661,232346.949090511,0.0,1.0
2013-02-25,11.19,11.5,11.11,11.42,20100,9.05903438043448,9.30999958668423,8.99426916591842,9.24523437216816,24828.1428852699,0.0,1.0
2013-02-26,11.23,11.39,10.95,11.23,21000,9.09141698769251,9.22094741672464,8.86473873688629,9.09141698769251,25939.8507756552,0.0,1.0
2013-02-27,11.38,11.47,11.2,11.23,17900,9.21285176491013,9.28571263124071,9.06713003224899,9.09141698769251,22110.6347087727,0.0,1.0
2013-02-28,11.45,11.73,11.29,11.38,51600,9.26952132761169,9.49619957841791,9.13999089857956,9.21285176491013,63737.9190487526,0.0,1.0
2013-03-01,11.37,11.54,11.161,11.39,9700,9.20475611309562,9.34238219394226,9.03555699017241,9.22094741672464,11981.7405963741,0.0,1.0
2013-03-04,11.91,11.92,11.32,11.47,19500,9.64192131107906,9.65001696289357,9.16427785402309,9.28571263124071,24087.0042916798,0.0,1.0
2013-03-05,11.95,11.99,11.76,11.96,30500,9.67430391833709,9.70668652559512,9.52048653386144,9.6823995701516,37674.5451741658,0.0,1.0
2013-03-06,11.99,11.99,11.8401,11.99,10700,9.70668652559512,9.70668652559512,9.58533270489565,9.70668652559512,13216.971585691,0.0,1.0
2013-03-07,11.98,11.99,11.9,11.95,9600,9.69859087378062,9.70668652559512,9.63382565926455,9.67430391833709,11858.2174974423,0.0,1.0
2013-03-08,12.15,12.2,11.75,11.99,26900,9.83621695462725,9.87669521369979,9.51239088204693,9.70668652559512,33227.7136126249,0.0,1.0
2013-03-11,12.2,12.2,12.01,12.01,15600,9.87669521369979,9.87669521369979,9.72287782922414,9.72287782922414,19269.6034333438,0.0,1.0
2013-03-12,11.86,12.22,11.83,12.22,13900,9.60144305200652,9.89288651732881,9.57715609656299,9.89288651732881,17169.7107515051,0.0,1.0
2013-03-13,11.9,11.97,11.79,11.9,4900,9.63382565926455,9.69049522196611,9.54477348930496,9.63382565926455,6052.63184765287,0.0,1.0
2013-03-14,11.84,11.99,11.75,11.99,7800,9.5852517483775,9.70668652559512,9.51239088204693,9.70668652559512,9634.80171667191,0.0,1.0
2013-03-15,11.75,12.03,11.69,11.86,92900,9.51239088204693,9.73906913285315,9.46381697115988,9.60144305200652,114752.958907541,0.0,1.0
2013-03-18,11.65,11.8,11.53,11.53,23800,9.43143436390185,9.55286914111947,9.33428654212775,9.33428654212775,29398.4975457425,0.0,1.0
2013-03-19,11.83,11.95,11.62,11.65,24200,9.57715609656299,9.67430391833709,9.40714740845833,9.43143436390185,29892.5899414693,0.0,1.0
2013-03-20,11.99,11.99,11.48,11.59,17600,9.70668652559512,9.70668652559512,9.29380828305521,9.3828604530148,21740.0654119777,0.0,1.0
2013-03-21,12.21,12.23,11.85,11.85,10100,9.8847908655143,9.90098216914332,9.59334740019201,9.59334740019201,12475.8329921008,0.0,1.0
2013-03-22,12.24,12.24,12.1835,12.23,1400,9.90907782095782,9.90907782095782,9.86333738820585,9.90098216914332,1729.32338504368,0.0,1.0
2013-03-25,12.38,12.4,12.1601,12.25,17300,10.0224169463609,10.03860824999,9.8443935629599,9.91717347277233,21369.4961151827,0.0,1.0
2013-03-26,12.54,12.54,12.25,12.48,4000,10.1519473753931,10.1519473753931,9.91717347277233,10.103373464506,4940.92395726763,0.0,1.0
2013-03-27,12.35,12.47,12.315,12.47,3200,9.99812999091741,10.0952778126915,9.96979520956663,10.0952778126915,3952.73916581412,0.0,1.0
2013-03-28,12.35,12.5,12.31,12.45,16200,9.99812999091741,10.119564768135,9.96574738365938,10.0790865090625,20010.742026934,0.0,1.0
2013-04-01,11.95,12.39,11.89,12.29,15800,9.67430391833709,10.0305125981754,9.62573000745004,9.94955608003036,19516.6496312072,0.0,1.0
2013-04-02,12.02,12.29,11.92,12.08,12600,9.73097348103865,9.94955608003036,9.65001696289357,9.77954739192569,15563.9104653931,0.0,1.0
2013-04-03,12.23,12.49,11.98,12.09,16800,9.90098216914332,10.1114691163205,9.69859087378062,9.7876430437402,20751.8806205241,0.0,1.0
2013-04-04,12.3,12.49,12.22,12.22,13100,9.95765173184487,10.1114691163205,9.89288651732881,9.89288651732881,16181.5259600515,0.0,1.0
2013-04-05,12.01,12.09,11.86,12.09,5100,9.72287782922414,9.7876430437402,9.60144305200652,9.7876430437402,6299.67804551625,0.0,1.0
2013-04-08,12.22,12.25,11.818,11.96,13100,9.89288651732881,9.91717347277233,9.56744131438558,9.6823995701516,16181.5259600515,0.0,1.0
2013-04-09,12.3,12.43,12.0,12.28,18100,9.95765173184487,10.0628952054335,9.71478217740963,9.94146042821585,22357.6809066361,0.0,1.0
2013-04-10,12.19,12.195,11.88,11.91,10300,9.86859956188528,9.87264738779254,9.61763435563553,9.64192131107906,12722.8791899642,0.0,1.0
2013-04-11,12.33,12.34,12.14,12.21,8300,9.98193868728839,9.9900343391029,9.82812130281274,9.8847908655143,10252.4172113304,0.0,1.0
2013-04-12,11.98,12.3399,11.88,12.22,15800,9.69859087378062,9.98995338258476,9.61763435563553,9.89288651732881,19516.6496312072,0.0,1.0
2013-04-15,11.38,11.92,11.25,11.92,22000,9.21285176491013,9.65001696289357,9.10760829132153,9.65001696289357,27175.0817649721,0.0,1.0
2013-04-16,12.02,12.1,11.45,11.45,19200,9.73097348103865,9.79573869555471,9.26952132761169,9.26952132761169,23716.4349948847,0.0,1.0
2013-04-17,11.91,11.99,11.74,11.88,18600,9.64192131107906,9.70668652559512,9.50429523023242,9.61763435563553,22975.2964012946,0.0,1.0
2013-04-18,12.21,12.29,11.97,11.97,11200,9.8847908655143,9.94955608003036,9.69049522196611,9.69049522196611,13834.5870803494,0.0,1.0
2013-04-19,12.45,12.5,12.17,12.18,13800,10.0790865090625,10.119564768135,9.85240825825627,9.86050391007077,17046.1876525734,0.0,1.0
2013-04-22,12.51,12.53,12.32,12.41,15200,10.1276604199495,10.1438517235786,9.97384303547389,10.0467039018045,18775.5110376171,0.0,1.0
2013-04-23,12.58,12.64,12.438,12.64,17100,10.1843299826511,10.2329038935381,10.0693717268851,10.2329038935381,21122.4499173192,0.0,1.0
2013-04-24,12.63,12.63,12.34,12.34,4100,10.2248082417236,10.2248082417236,9.9900343391029,9.9900343391029,5064.44705619936,0.0,1.0
2013-04-25,12.5,12.64,12.45,12.64,3700,10.119564768135,10.2329038935381,10.0790865090625,10.2329038935381,4570.35466047259,0.0,1.0
2013-04-26,12.01,12.5,12.0,12.5,12000,9.72287782922414,10.119564768135,9.71478217740963,10.119564768135,14822.7718718029,0.0,1.0
2013-04-29,12.41,12.51,12.31,12.5,4600,10.0467039018045,10.1276604199495,9.96574738365938,10.119564768135,5682.06255085777,0.0,1.0
2013-04-30,12.5,12.5,12.235,12.44,8400,10.119564768135,10.119564768135,9.90502999505057,10.070990857248,10375.9403102621,0.0,1.0
2013-05-01,11.85,12.49,11.83,12.4,37200,9.59334740019201,10.1114691163205,9.57715609656299,10.03860824999,45950.5928025891,0.0,1.0
2013-05-02,12.06,12.26,11.9001,11.9001,11900,9.76335608829668,9.92526912458684,9.6339066157827,9.6339066157827,14699.2487728712,0.0,1.0
2013-05-03,11.97,12.305,11.9,12.21,8000,9.69049522196611,9.96169955775212,9.63382565926455,9.8847908655143,9881.84791453529,0.0,1.0
2013-05-06,12.12,12.12,11.87,12.02,5300,9.81192999918373,9.81192999918373,9.60953870382103,9.73097348103865,6546.72424337963,0.0,1.0
2013-05-07,11.96,12.11,11.85,12.11,5400,9.6823995701516,9.80383434736922,9.59334740019201,9.80383434736922,6670.24734231132,0.0,1.0
2013-05-08,11.84,11.95,11.8,11.95,7600,9.5852517483775,9.67430391833709,9.55286914111947,9.67430391833709,9387.75551880853,0.0,1.0
2013-05-09,11.85,11.97,11.795,11.85,2400,9.59334740019201,9.69049522196611,9.54882131521222,9.59334740019201,2964.55437436059,0.0,1.0
2013-05-10,11.74,12.0299,11.52,11.91,7800,9.50429523023242,9.73898817633501,9.32619089031324,9.64192131107906,9634.80171667191,0.0,1.0
2013-05-13,11.65,12.19,11.64,11.68,5900,9.43143436390185,9.86859956188528,9.42333871208734,9.45572131934537,7287.86283696978,0.0,1.0
2013-05-14,11.82,12.14,11.58,12.14,9400,9.56906044474849,9.82812130281274,9.37476480120029,9.82812130281274,11611.171299579,0.0,1.0
2013-05-15,11.8,11.8,11.65,11.69,3900,9.55286914111947,9.55286914111947,9.43143436390185,9.46381697115988,4817.40085833596,0.0,1.0
2013-05-16,11.78,11.79,11.63,11.79,9100,9.53667783749045,9.54477348930496,9.41524306027283,9.54477348930496,11240.6020027839,0.0,1.0
2013-05-17,11.68,11.99,11.68,11.81,24800,9.45572131934537,9.70668652559512,9.45572131934537,9.56096479293398,30633.7285350594,0.0,1.0
2013-05-20,11.49,11.83,11.47,11.6,16400,9.30190393486972,9.57715609656299,9.28571263124071,9.39095610482931,20257.7882247974,0.0,1.0
2013-05-21,11.39,11.79,11.15,11.53,17900,9.22094741672464,9.54477348930496,9.02665177317645,9.33428654212775,22110.6347087727,0.0,1.0
2013-05-22,11.29,11.38,11.09,11.37,17700,9.13999089857956,9.21285176491013,8.9780778622894,9.20475611309562,21863.5885109093,0.0,1.0
2013-05-23,11.43,11.44,11.2,11.2,4300,9.25333002398267,9.26142567579718,9.06713003224899,9.06713003224899,5311.49325406272,0.0,1.0
2013-05-24,11.4,11.475,11.29,11.38,5000,9.22904306853915,9.28976045714796,9.13999089857956,9.21285176491013,6176.15494658456,0.0,1.0
2013-05-28,11.97,11.98,11.49,11.62,14900,9.69049522196611,9.69859087378062,9.30190393486972,9.40714740845833,18404.941740822,0.0,1.0
2013-05-29,11.6,11.78,11.56,11.78,4100,9.39095610482931,9.53667783749045,9.35857349757128,9.53667783749045,5064.44705619934,0.0,1.0
2013-05-30,11.5,11.62,11.41,11.62,5600,9.30999958668423,9.40714740845833,9.23713872035366,9.40714740845833,6917.29354017471,0.0,1.0
2013-05-31,11.39,11.4,11.31,11.39,10000,9.22094741672464,9.22904306853915,9.15618220220858,9.22094741672464,12352.3098931691,0.0,1.0
2013-06-03,11.29,11.56,11.25,11.48,54600,9.13999089857956,9.35857349757128,9.10760829132153,9.29380828305521,67443.6120167034,0.0,1.0
2013-06-04,11.66,11.71,11.395,11.71,9400,9.43953001571636,9.4800082747889,9.22499524263189,9.4800082747889,11611.171299579,0.0,1.0
2013-06-05,11.36,11.77,11.3401,11.66,16600,9.19666046128112,9.52858218567595,9.18055011417025,9.43953001571636,20504.8344226607,0.0,1.0
2013-06-06,11.44,11.44,11.29,11.39,7400,9.26142567579718,9.26142567579718,9.13999089857956,9.22094741672464,9140.70932094515,0.0,1.0
2013-06-07,11.33,11.54,11.25,11.54,6200,9.17237350583759,9.34238219394226,9.10760829132153,9.34238219394226,7658.43213376485,0.0,1.0
2013-06-10,11.03,11.4899,10.98,11.42,15500,8.92950395140235,9.30182297835158,8.88902569232981,9.24523437216816,19146.0803344121,0.0,1.0
2013-06-11,10.8,10.9,10.8,10.86,1700,8.74330395966867,8.82426047781375,8.74330395966867,8.79187787055571,2099.89268183875,0.0,1.0
2013-06-12,10.62,10.87,10.58,10.87,8500,8.59758222700752,8.79997352237022,8.56519961974949,8.79997352237022,10499.4634091938,0.0,1.0
2013-06-13,10.49,10.62,10.25,10.62,8300,8.49233875341892,8.59758222700752,8.29804310987073,8.59758222700752,10252.4172113304,0.0,1.0
2013-06-14,10.44,10.5,10.12,10.5,61200,8.45186049434638,8.50043440523343,8.19279963628212,8.50043440523343,75596.136546195,0.0,1.0
2013-06-17,11.4,11.49,10.4,10.4,14800,9.22904306853915,9.30190393486972,8.41947788708835,8.41947788708835,18281.4186418903,0.0,1.0
2013-06-18,11.74,11.88,11.24,11.39,20000,9.50429523023242,9.61763435563553,9.09951263950702,9.22094741672464,24704.6197863382,0.0,1.0
2013-06-19,11.64,11.83,11.52,11.77,19900,9.42333871208734,9.57715609656299,9.32619089031324,9.52858218567595,24581.0966874065,0.0,1.0
2013-06-20,11.35,11.63,11.18,11.46,10700,9.18856480946661,9.41524306027283,9.05093872861997,9.2776169794262,13216.971585691,0.0,1.0
2013-06-21,11.22,11.47,10.93,11.41,40900,9.083321335878,9.28571263124071,8.84854743325727,9.23713872035366,50520.9474630617,0.0,1.0
2013-06-24,11.15,11.94,10.5,11.0,16600,9.02665177317645,9.66620826652258,8.50043440523343,8.90521699595883,20504.8344226607,0.0,1.0
2013-06-25,11.64,11.69,11.41,11.41,9900,9.42333871208734,9.46381697115988,9.23713872035366,9.23713872035366,12228.7867942374,0.0,1.0
2013-06-26,10.81,11.6,10.74,11.1,13100,8.75139961148318,9.39095610482931,8.69473004878162,8.98617351410391,16181.5259600515,0.0,1.0
2013-06-27,11.31,11.34,10.87,10.9,18400,9.15618220220858,9.1804691576521,8.79997352237022,8.82426047781375,22728.2502034312,0.0,1.0
2013-06-28,11.53,11.62,11.1001,11.31,125800,9.33428654212775,9.40714740845833,8.98625447062205,9.15618220220858,155392.058456068,0.0,1.0
2013-07-01,11.91,11.97,11.5301,11.6,19200,9.64192131107906,9.69049522196611,9.3343674986459,9.39095610482931,23716.4349948847,0.0,1.0
2013-07-02,11.64,11.67,11.52,11.645,11400,9.42333871208734,9.44762566753086,9.32619089031324,9.42738653799459,14081.6332782128,0.0,1.0
2013-07-03,11.48,11.84,11.33,11.6,12900,9.29380828305521,9.5852517483775,9.17237350583759,9.39095610482931,15934.4797621882,0.0,1.0
2013-07-05,11.45,11.89,11.32,11.66,21500,9.26952132761169,9.62573000745004,9.16427785402309,9.43953001571636,26557.4662703136,0.0,1.0
2013-07-08,12.36,12.36,11.53,11.53,15100,10.0062256427319,10.0062256427319,9.33428654212775,9.33428654212775,18651.9879386854,0.0,1.0
2013-07-09,12.72,12.75,12.288,12.36,16500,10.2976691080542,10.3219560634977,9.94793694966746,10.0062256427319,20381.3113237291,0.0,1.0
2013-07-10,12.73,12.84,12.49,12.67,39500,10.3057647598687,10.3948169298283,10.1114691163205,10.2571908489817,48791.6240780181,0.0,1.0
2013-07-11,12.5,12.94,12.4,12.8,21600,10.119564768135,10.4757734479734,10.03860824999,10.3624343225703,26680.9893692454,0.0,1.0
2013-07-12,12.37,12.55,12.28,12.44,9300,10.0143212945464,10.1600430272076,9.94146042821585,10.070990857248,11487.6482006473,0.0,1.0
2013-07-15,12.9,12.92,12.39,12.39,15400,10.4433908407154,10.4595821443444,10.0305125981754,10.0305125981754,19022.5572354804,0.0,1.0
2013-07-16,13.03,13.08,12.67,12.88,15800,10.548634314304,10.5891125733765,10.2571908489817,10.4271995370863,19516.6496312071,0.0,1.0
2013-07-17,12.65,13.08,12.51,13.08,19900,10.2409995453527,10.5891125733765,10.1276604199495,10.5891125733765,24581.0966874064,0.0,1.0
2013-07-18,12.5,12.73,12.27,12.73,9000,10.119564768135,10.3057647598687,9.93336477640135,10.3057647598687,11117.0789038522,0.0,1.0
2013-07-19,12.48,12.73,12.38,12.44,23500,10.103373464506,10.3057647598687,10.0224169463609,10.070990857248,29027.9282489475,0.0,1.0
2013-07-22,12.59,12.7,12.4,12.4,18500,10.1924256344656,10.2814778044252,10.03860824999,10.03860824999,22851.7733023629,0.0,1.0
2013-07-23,12.51,12.83,12.4,12.65,15100,10.1276604199495,10.3867212780138,10.03860824999,10.2409995453527,18651.9879386854,0.0,1.0
2013-07-24,12.6,12.865,12.5,12.52,12500,10.2005212862801,10.4150560593646,10.119564768135,10.135756071764,15440.3873664614,0.0,1.0
2013-07-25,12.52,12.71,12.26,12.27,25900,10.135756071764,10.2895734562397,9.92526912458684,9.93336477640135,31992.4826233082,0.0,1.0
2013-07-26,12.49,12.55,12.23,12.4,12700,10.1114691163205,10.1600430272076,9.90098216914332,10.03860824999,15687.4335643248,0.0,1.0
2013-07-29,12.28,12.4575,12.26,12.43,10900,9.94146042821585,10.0851582479234,9.92526912458684,10.0628952054335,13464.0177835543,0.0,1.0
2013-07-30,12.53,12.53,12.34,12.37,6700,10.1438517235786,10.1438517235786,9.9900343391029,10.0143212945464,8276.04762842327,0.0,1.0
2013-07-31,12.52,12.58,12.43,12.5,55300,10.135756071764,10.1843299826511,10.0628952054335,10.119564768135,68308.2737092255,0.0,1.0
2013-08-01,12.77,12.77,12.52,12.68,55900,10.3381473671267,10.3381473671267,10.135756071764,10.2652865007962,69049.4123028157,0.0,1.0
2013-08-02,12.49,12.7,12.47,12.7,44800,10.1114691163205,10.2814778044252,10.0952778126915,10.2814778044252,55338.3483213978,0.0,1.0
2013-08-05,12.48,12.53,12.27,12.49,8900,10.103373464506,10.1438517235786,9.93336477640135,10.1114691163205,10993.5558049205,0.0,1.0
2013-08-06,12.36,12.69,12.34,12.455,15600,10.0062256427319,10.2733821526107,9.9900343391029,10.0831343349697,19269.6034333439,0.0,1.0
2013-08-07,12.36,12.63,12.3,12.36,12400,10.0062256427319,10.2248082417236,9.95765173184487,10.0062256427319,15316.8642675297,0.0,1.0
2013-08-08,12.52,12.55,12.3901,12.47,3700,10.135756071764,10.1600430272076,10.0305935546936,10.0952778126915,4570.3546604726,0.0,1.0
2013-08-09,12.22,12.61,12.22,12.53,8800,9.89288651732881,10.2086169380946,9.89288651732881,10.1438517235786,10870.0327059888,0.0,1.0
2013-08-12,12.27,12.43,12.15,12.22,10000,9.93336477640135,10.0628952054335,9.83621695462725,9.89288651732881,12352.3098931691,0.0,1.0
2013-08-13,12.15,12.21,12.0101,12.2,26100,9.83621695462725,9.8847908655143,9.72295878574228,9.87669521369979,32239.5288211714,0.0,1.0
2013-08-14,12.17,12.21,12.0601,12.156,7700,9.85240825825627,9.8847908655143,9.76343704481482,9.84107434571596,9511.27861774022,0.0,1.0
2013-08-15,11.94,12.38,11.8301,12.02,22900,9.66620826652258,10.0224169463609,9.57723705308114,9.73097348103865,28286.7896553573,0.0,1.0
2013-08-16,12.02,12.09,11.81,11.87,16400,9.73097348103865,9.7876430437402,9.56096479293398,9.60953870382103,20257.7882247973,0.0,1.0
2013-08-19,11.39,12.08,11.26,11.94,13200,9.22094741672464,9.77954739192569,9.11570394313604,9.66620826652258,16305.0490589832,0.0,1.0
2013-08-20,11.41,11.63,11.06,11.4,15700,9.23713872035366,9.41524306027283,8.95379090684588,9.22904306853915,19393.1265322755,0.0,1.0
2013-08-21,11.86,11.88,11.17,11.35,24600,9.60144305200652,9.61763435563553,9.04284307680546,9.18856480946661,30386.682337196,0.0,1.0
2013-08-22,12.1,12.3,11.44,11.88,19400,9.79573869555471,9.95765173184487,9.26142567579718,9.61763435563553,23963.4811927481,0.0,1.0
2013-08-23,12.11,12.34,11.9,12.1,18300,9.80383434736922,9.9900343391029,9.63382565926455,9.79573869555471,22604.7271044995,0.0,1.0
2013-08-26,11.9,12.12,11.89,12.1,9100,9.63382565926455,9.81192999918373,9.62573000745004,9.79573869555471,11240.6020027839,0.0,1.0
2013-08-27,11.88,12.17,11.72,11.8,28500,9.61763435563553,9.85240825825627,9.48810392660341,9.55286914111947,35204.083195532,0.0,1.0
2013-08-28,12.0,12.05,11.8,11.8,20000,9.71478217740963,9.75526043648217,9.55286914111947,9.55286914111947,24704.6197863382,0.0,1.0
2013-08-29,11.96,12.11,11.9,12.01,13000,9.6823995701516,9.80383434736922,9.63382565926455,9.72287782922414,16058.0028611199,0.0,1.0
2013-08-30,11.92,12.0,11.8,11.93,17200,9.65001696289357,9.71478217740963,9.55286914111947,9.65811261470807,21245.9730162509,0.0,1.0
2013-09-03,11.96,12.02,11.76,11.93,15900,9.6823995701516,9.73097348103865,9.52048653386144,9.65811261470807,19640.1727301389,0.0,1.0
2013-09-04,11.79,11.97,11.71,11.94,13500,9.54477348930496,9.69049522196611,9.4800082747889,9.66620826652258,16675.6183557783,0.0,1.0
2013-09-05,11.76,11.83,11.72,11.77,8700,9.52048653386144,9.57715609656299,9.48810392660341,9.52858218567595,10746.5096070571,0.0,1.0
2013-09-06,11.78,11.84,11.63,11.84,10500,9.53667783749045,9.5852517483775,9.41524306027283,9.5852517483775,12969.9253878276,0.0,1.0
2013-09-09,11.75,11.8,11.57,11.64,7400,9.51239088204693,9.55286914111947,9.36666914938579,9.42333871208734,9140.70932094515,0.0,1.0
2013-09-10,11.92,11.96,11.76,11.76,7900,9.65001696289357,9.6823995701516,9.52048653386144,9.52048653386144,9758.3248156036,0.0,1.0
2013-09-11,11.96,11.98,11.81,11.94,14100,9.6823995701516,9.69859087378062,9.56096479293398,9.66620826652258,17416.7569493685,0.0,1.0
2013-09-12,11.97,12.01,11.96,11.96,10600,9.69049522196611,9.72287782922414,9.6823995701516,9.6823995701516,13093.4484867593,0.0,1.0
2013-09-13,12.02,12.08,11.92,12.05,15500,9.73097348103865,9.77954739192569,9.65001696289357,9.75526043648217,19146.0803344121,0.0,1.0
2013-09-16,11.75,12.05,11.65,12.05,15900,9.51239088204693,9.75526043648217,9.43143436390185,9.75526043648217,19640.1727301389,0.0,1.0
2013-09-17,11.99,12.0,11.51,11.79,15400,9.70668652559512,9.71478217740963,9.31809523849874,9.54477348930496,19022.5572354804,0.0,1.0
2013-09-18,12.08,12.15,11.75,11.96,14800,9.77954739192569,9.83621695462725,9.51239088204693,9.6823995701516,18281.4186418903,0.0,1.0
2013-09-19,11.89,12.08,11.79,12.08,4900,9.62573000745004,9.77954739192569,9.54477348930496,9.77954739192569,6052.63184765287,0.0,1.0
2013-09-20,11.99,12.0,11.72,11.9,33100,9.70668652559512,9.71478217740963,9.48810392660341,9.63382565926455,40886.1457463898,0.0,1.0
2013-09-23,12.12,12.12,11.75,11.99,19800,9.81192999918373,9.81192999918373,9.51239088204693,9.70668652559512,24457.5735884748,0.0,1.0
2013-09-24,12.04,12.21,11.83,12.1,17800,9.74716478466766,9.8847908655143,9.57715609656299,9.79573869555471,21987.111609841,0.0,1.0
2013-09-25,11.9,11.98,11.76,11.98,11400,9.63382565926455,9.69859087378062,9.52048653386144,9.69859087378062,14081.6332782128,0.0,1.0
2013-09-26,11.8,11.97,11.74,11.96,11900,9.55286914111947,9.69049522196611,9.50429523023242,9.6823995701516,14699.2487728713,0.0,1.0
2013-09-27,11.73,11.9,11.72,11.77,6400,9.49619957841791,9.63382565926455,9.48810392660341,9.52858218567595,7905.47833162824,0.0,1.0
2013-09-30,11.78,11.86,11.6,11.6601,17100,9.53667783749045,9.60144305200652,9.39095610482931,9.4396109722345,21122.4499173192,0.0,1.0
2013-10-01,11.93,12.0,11.74,11.81,22400,9.65811261470807,9.71478217740963,9.50429523023242,9.56096479293398,27669.1741606988,0.0,1.0
2013-10-02,11.94,12.09,11.8,11.9,47200,9.66620826652258,9.7876430437402,9.55286914111947,9.63382565926455,58302.9026957582,0.0,1.0
2013-10-03,11.95,12.03,11.75,11.94,17000,9.67430391833709,9.73906913285315,9.51239088204693,9.66620826652258,20998.9268183875,0.0,1.0
2013-10-04,11.74,12.05,11.62,11.91,47800,9.50429523023242,9.75526043648217,9.40714740845833,9.64192131107906,59044.0412893484,0.0,1.0
2013-10-07,11.79,11.88,11.63,11.63,11600,9.54477348930496,9.61763435563553,9.41524306027283,9.41524306027283,14328.6794760762,0.0,1.0
2013-10-08,11.58,11.8,11.48,11.79,16900,9.37476480120029,9.55286914111947,9.29380828305521,9.54477348930496,20875.4037194558,0.0,1.0
2013-10-09,11.87,11.98,11.62,11.62,11800,9.60953870382103,9.69859087378062,9.40714740845833,9.40714740845833,14575.7256739396,0.0,1.0
2013-10-10,11.79,11.99,11.61,11.99,27200,9.54477348930496,9.70668652559512,9.39905175664382,9.70668652559512,33598.28290942,0.0,1.0
2013-10-11,12.04,12.05,11.6,11.78,17800,9.74716478466766,9.75526043648217,9.39095610482931,9.53667783749045,21987.111609841,0.0,1.0
2013-10-14,12.14,12.185,11.81,12.02,44100,9.82812130281274,9.86455173597803,9.56096479293398,9.73097348103865,54473.6866288758,0.0,1.0
2013-10-15,12.06,12.14,11.91,12.1001,28000,9.76335608829668,9.82812130281274,9.64192131107906,9.79581965207286,34586.4677008735,0.0,1.0
2013-10-16,12.04,12.19,11.71,12.13,42900,9.74716478466766,9.86859956188528,9.4800082747889,9.82002565099824,52991.4094416955,0.0,1.0
2013-10-17,11.91,12.11,11.71,12.03,18800,9.64192131107906,9.80383434736922,9.4800082747889,9.73906913285315,23222.3425991579,0.0,1.0
2013-10-18,12.05,12.11,11.76,12.05,26500,9.75526043648217,9.80383434736922,9.52048653386144,9.75526043648217,32733.6212168982,0.0,1.0
2013-10-21,12.04,12.18,11.94,12.04,13800,9.74716478466766,9.86050391007077,9.66620826652258,9.74716478466766,17046.1876525734,0.0,1.0
2013-10-22,11.93,12.12,11.82,12.06,15200,9.65811261470807,9.81192999918373,9.56906044474849,9.76335608829668,18775.5110376171,0.0,1.0
2013-10-23,11.78,11.93,11.75,11.88,9800,9.53667783749045,9.65811261470807,9.51239088204693,9.61763435563553,12105.2636953057,0.0,1.0
2013-10-24,11.98,12.03,11.701,11.79,8400,9.69859087378062,9.73906913285315,9.47272218815584,9.54477348930496,10375.9403102621,0.0,1.0
2013-10-25,11.83,12.03,11.481,12.03,17700,9.57715609656299,9.73906913285315,9.29461784823666,9.73906913285315,21863.5885109094,0.0,1.0
2013-10-28,12.19,12.19,11.96,12.07,7300,9.86859956188528,9.86859956188528,9.6823995701516,9.77145174011119,9017.18622201346,0.0,1.0
2013-10-29,12.23,12.69,12.19,12.19,9800,9.90098216914332,10.2733821526107,9.86859956188528,9.86859956188528,12105.2636953057,0.0,1.0
2013-10-30,12.23,12.3399,12.23,12.27,9300,9.90098216914332,9.98995338258476,9.90098216914332,9.93336477640135,11487.6482006473,0.0,1.0
2013-10-31,12.3,12.35,12.21,12.22,19100,9.95765173184487,9.99812999091741,9.8847908655143,9.89288651732881,23592.911895953,0.0,1.0
2013-11-01,12.08,12.32,11.76,12.26,66000,9.77954739192569,9.97384303547389,9.52048653386144,9.92526912458684,81525.2452949162,0.0,1.0
2013-11-04,12.27,12.48,12.24,12.26,51500,9.93336477640135,10.103373464506,9.90907782095782,9.92526912458684,63614.3959498209,0.0,1.0
2013-11-05,11.87,12.45,11.85,12.25,19200,9.60953870382103,10.0790865090625,9.59334740019201,9.91717347277233,23716.4349948847,0.0,1.0
2013-11-06,12.18,12.25,12.0,12.03,126100,9.86050391007077,9.91717347277233,9.71478217740963,9.73906913285315,155762.627752863,0.0,1.0
2013-11-07,12.19,12.25,12.075,12.13,12000,9.86859956188528,9.91717347277233,9.77549956601844,9.82002565099824,14822.7718718029,0.0,1.0
2013-11-08,12.28,12.52,11.97,12.13,78000,9.94146042821585,10.135756071764,9.69049522196611,9.82002565099824,96348.0171667192,0.0,1.0
2013-11-11,12.14,12.37,12.1,12.29,18600,9.82812130281274,10.0143212945464,9.79573869555471,9.94955608003036,22975.2964012946,0.0,1.0
2013-11-12,12.07,12.3,11.97,12.23,17000,9.77145174011119,9.95765173184487,9.69049522196611,9.90098216914332,20998.9268183875,0.0,1.0
2013-11-13,11.98,12.03,11.7501,12.03,13200,9.69859087378062,9.73906913285315,9.51247183856507,9.73906913285315,16305.0490589832,0.0,1.0
2013-11-14,12.06,12.09,11.75,12.01,51700,9.76335608829668,9.7876430437402,9.51239088204693,9.72287782922414,63861.4421476843,0.0,1.0
2013-11-15,12.0,12.09,11.94,12.01,30300,9.71478217740963,9.7876430437402,9.66620826652258,9.72287782922414,37427.4989763024,0.0,1.0
2013-11-18,11.9,12.11,11.87,11.98,18100,9.63382565926455,9.80383434736922,9.60953870382103,9.69859087378062,22357.6809066361,0.0,1.0
2013-11-19,11.94,12.03,11.85,11.9701,26700,9.66620826652258,9.73906913285315,9.59334740019201,9.69057617848425,32980.6674147615,0.0,1.0
2013-11-20,11.89,11.97,11.8,11.8,7900,9.62573000745004,9.69049522196611,9.55286914111947,9.55286914111947,9758.32481560361,0.0,1.0
2013-11-21,12.07,12.12,11.88,11.97,127900,9.77145174011119,9.81192999918373,9.61763435563553,9.69049522196611,157986.043533633,0.0,1.0
2013-11-22,12.18,12.19,11.84,12.06,26800,9.86050391007077,9.86859956188528,9.5852517483775,9.76335608829668,33104.1905136932,0.0,1.0
2013-11-25,12.19,12.39,11.96,12.16,20300,9.86859956188528,10.0305125981754,9.6823995701516,9.84431260644176,25075.1890831333,0.0,1.0
2013-11-26,12.16,12.25,12.0,12.22,21200,9.84431260644176,9.91717347277233,9.71478217740963,9.89288651732881,26186.8969735185,0.0,1.0
2013-11-27,12.25,12.35,12.05,12.13,15400,9.91717347277233,9.99812999091741,9.75526043648217,9.82002565099824,19022.5572354804,0.0,1.0
2013-11-29,11.96,12.26,11.9,12.26,16800,9.6823995701516,9.92526912458684,9.63382565926455,9.92526912458684,20751.8806205241,0.0,1.0
2013-12-02,11.91,12.05,11.81,11.91,33000,9.64192131107906,9.75526043648217,9.56096479293398,9.64192131107906,40762.6226474581,0.0,1.0
2013-12-03,11.86,12.12,11.51,11.93,20900,9.60144305200652,9.81192999918373,9.31809523849874,9.65811261470807,25816.3276767235,0.0,1.0
2013-12-04,11.88,12.08,11.67,11.85,16500,9.61763435563553,9.77954739192569,9.44762566753086,9.59334740019201,20381.3113237291,0.0,1.0
2013-12-05,11.69,11.98,11.64,11.76,7500,9.46381697115988,9.69859087378062,9.42333871208734,9.52048653386144,9264.23241987684,0.0,1.0
2013-12-06,11.99,12.08,11.671,11.83,18900,9.70668652559512,9.77954739192569,9.44843523271232,9.57715609656299,23345.8656980896,0.0,1.0
2013-12-09,11.77,12.04,11.72,12.04,13400,9.52858218567595,9.74716478466766,9.48810392660341,9.74716478466766,16552.0952568466,0.0,1.0
2013-12-10,11.58,11.87,11.328,11.79,33400,9.37476480120029,9.60953870382103,9.17075437547469,9.54477348930496,41256.7150431849,0.0,1.0
2013-12-11,11.69,11.74,11.55,11.55,27600,9.46381697115988,9.50429523023242,9.35047784575677,9.35047784575677,34092.3753051468,0.0,1.0
2013-12-12,11.97,12.08,11.6,11.69,38700,9.69049522196611,9.77954739192569,9.39095610482931,9.46381697115988,47803.4392865645,0.0,1.0
2013-12-13,11.99,12.05,11.8,11.96,26300,9.70668652559512,9.75526043648217,9.55286914111947,9.6823995701516,32486.5750190348,0.0,1.0
2013-12-16,11.97,12.05,11.8901,12.0,13600,9.69049522196611,9.75526043648217,9.62581096396819,9.71478217740963,16799.14145471,0.0,1.0
2013-12-17,12.03,12.23,11.83,12.0,17600,9.73906913285315,9.90098216914332,9.57715609656299,9.71478217740963,21740.0654119777,0.0,1.0
2013-12-18,12.12,12.17,11.93,12.08,16500,9.81192999918373,9.85240825825627,9.65811261470807,9.77954739192569,20381.311323729,0.0,1.0
2013-12-19,11.94,12.15,11.9,12.15,10600,9.66620826652258,9.83621695462725,9.63382565926455,9.83621695462725,13093.4484867593,0.0,1.0
2013-12-20,12.22,12.24,11.78,11.99,121400,9.89288651732881,9.90907782095782,9.53667783749045,9.70668652559512,149957.042103073,0.0,1.0
2013-12-23,12.02,12.25,11.91,12.22,29400,9.73097348103865,9.91717347277233,9.64192131107906,9.89288651732881,36315.7910859172,0.0,1.0
2013-12-24,12.09,12.25,11.4,11.4,19700,9.7876430437402,9.91717347277233,9.22904306853915,9.22904306853915,24334.0504895432,0.0,1.0
2013-12-26,12.05,12.19,11.95,12.11,14100,9.75526043648217,9.86859956188528,9.67430391833709,9.80383434736922,17416.7569493685,0.0,1.0
2013-12-27,11.96,12.05,11.91,12.05,9000,9.6823995701516,9.75526043648217,9.64192131107906,9.75526043648217,11117.0789038522,0.0,1.0
2013-12-30,11.9,12.06,11.84,11.95,12800,9.63382565926455,9.76335608829668,9.5852517483775,9.67430391833709,15810.9566632565,0.0,1.0
2013-12-31,11.77,12.07,11.72,11.88,14500,9.52858218567595,9.77145174011119,9.48810392660341,9.61763435563553,17910.8493450952,0.0,1.0
2014-01-02,11.63,11.96,11.63,11.77,25000,9.41524306027283,9.6823995701516,9.41524306027283,9.52858218567595,30880.7747329228,0.0,1.0
2014-01-03,11.83,11.98,11.56,11.56,20500,9.57715609656299,9.69859087378062,9.35857349757128,9.35857349757128,25322.2352809967,0.0,1.0
2014-01-06,11.82,12.04,11.7,11.91,21800,9.56906044474849,9.74716478466766,9.47191262297439,9.64192131107906,26928.0355671087,0.0,1.0
2014-01-07,11.93,12.05,11.81,11.81,44200,9.65811261470807,9.75526043648217,9.56096479293398,9.56096479293398,54597.2097278075,0.0,1.0
2014-01-08,11.66,11.95,11.6,11.95,7400,9.43953001571636,9.67430391833709,9.39095610482931,9.67430391833709,9140.70932094515,0.0,1.0
2014-01-09,11.72,11.98,11.65,11.67,9300,9.48810392660341,9.69859087378062,9.43143436390185,9.44762566753086,11487.6482006473,0.0,1.0
2014-01-10,11.85,11.86,11.65,11.76,302600,9.59334740019201,9.60144305200652,9.43143436390185,9.52048653386144,373780.897367297,0.0,1.0
2014-01-13,11.87,11.98,11.75,11.95,49700,9.60953870382103,9.69859087378062,9.51239088204693,9.67430391833709,61390.9801690505,0.0,1.0
2014-01-14,12.15,12.33,11.86,11.89,64800,9.83621695462725,9.98193868728839,9.60144305200652,9.62573000745004,80042.9681077359,0.0,1.0
2014-01-15,12.46,12.5,12.15,12.21,44100,10.087182160877,10.119564768135,9.83621695462725,9.8847908655143,54473.6866288758,0.0,1.0
2014-01-16,12.82,12.85,12.49,12.49,55500,10.3786256261993,10.4029125816428,10.1114691163205,10.1114691163205,68555.3199070885,0.0,1.0
2014-01-17,12.75,12.89,12.625,12.84,47200,10.3219560634977,10.4352951889008,10.2207604158164,10.3948169298283,58302.9026957584,0.0,1.0
2014-01-21,12.66,12.75,12.57,12.75,59700,10.2490951971672,10.3219560634977,10.1762343308366,10.3219560634977,73743.2900622193,0.0,1.0
2014-01-22,12.62,12.67,12.55,12.67,32100,10.2167125899091,10.2571908489817,10.1600430272076,10.2571908489817,39650.914757073,0.0,1.0
2014-01-23,12.58,12.63,12.3,12.63,39100,10.1843299826511,10.2248082417236,9.95765173184487,10.2248082417236,48297.5316822912,0.0,1.0
2014-01-24,12.44,12.67,12.31,12.58,28800,10.070990857248,10.2571908489817,9.96574738365938,10.1843299826511,35574.652492327,0.0,1.0
2014-01-27,12.18,12.61,12.15,12.48,19100,9.86050391007077,10.2086169380946,9.83621695462725,10.103373464506,23592.911895953,0.0,1.0
2014-01-28,12.85,12.85,12.12,12.15,59600,10.4029125816428,10.4029125816428,9.81192999918373,9.83621695462725,73619.766963288,0.0,1.0
2014-01-29,12.75,12.99,12.75,12.85,28300,10.3219560634977,10.5162517070459,10.3219560634977,10.4029125816428,34957.0369976687,0.0,1.0
2014-01-30,12.95,13.0,12.8,12.8,21000,10.4838690997879,10.5243473588604,10.3624343225703,10.3624343225703,25939.8507756551,0.0,1.0
2014-01-31,12.76,12.86,12.73,12.73,27700,10.3300517153122,10.4110082334573,10.3057647598687,10.3057647598687,34215.8984040786,0.0,1.0
2014-02-03,12.86,12.9,12.73,12.75,55600,10.4110082334573,10.4433908407154,10.3057647598687,10.3219560634977,68678.8430060204,0.0,1.0
2014-02-04,13.02,13.1,12.85,12.85,17796,10.5405386624894,10.6053038770055,10.4029125816428,10.4029125816428,21982.1706858839,0.0,1.0
2014-02-05,12.88,13.25,12.74,13.01,22900,10.4271995370863,10.7267386542231,10.3138604116832,10.5324430106749,28286.7896553574,0.0,1.0
2014-02-06,12.89,13.15,12.75,12.75,30100,10.4352951889008,10.6457821360781,10.3219560634977,10.3219560634977,37180.4527784392,0.0,1.0
2014-02-07,12.99,13.03,12.88,12.9,23200,10.5162517070459,10.548634314304,10.4271995370863,10.4433908407154,28657.3589521524,0.0,1.0
2014-02-10,12.92,13.0,12.76,13.0,25700,10.4595821443444,10.5243473588604,10.3300517153122,10.5243473588604,31745.4364254445,0.0,1.0
2014-02-11,13.09,13.27,12.91,12.99,22800,10.597208225191,10.7429299578521,10.4514864925299,10.5162517070459,28163.2665564256,0.0,1.0
2014-02-12,13.06,13.19,12.94,13.15,20400,10.5729212697475,10.6781647433361,10.4757734479734,10.6457821360781,25198.712182065,0.0,1.0
2014-02-13,13.18,13.23,12.95,13.08,31200,10.6700690915216,10.7105473505941,10.4838690997879,10.5891125733765,38539.2068666876,0.0,1.0
2014-02-14,13.11,13.36,13.1,13.21,5900,10.61339952882,10.8157908241827,10.6053038770055,10.6943560469651,7287.86283696979,0.0,1.0
2014-02-18,13.04,13.22,12.98,13.07,14900,10.5567299661185,10.7024516987796,10.5081560552314,10.581016921562,18404.9417408219,0.0,1.0
2014-02-19,12.84,13.05,12.8,13.05,24500,10.3948169298283,10.564825617933,10.3624343225703,10.564825617933,30263.1592382644,0.0,1.0
2014-02-20,12.91,13.05,12.82,12.83,20600,10.4514864925299,10.564825617933,10.3786256261993,10.3867212780138,25445.7583799283,0.0,1.0
2014-02-21,12.93,13.0,12.82,12.99,23600,10.4676777961589,10.5243473588604,10.3786256261993,10.5162517070459,29151.4513478791,0.0,1.0
2014-02-24,13.25,13.37,12.89,12.89,19700,10.7267386542231,10.8238864759972,10.4352951889008,10.4352951889008,24334.0504895432,0.0,1.0
2014-02-25,12.93,13.35,12.91,13.25,10800,10.4676777961589,10.8076951723682,10.4514864925299,10.7267386542231,13340.4946846226,0.0,1.0
2014-02-26,13.24,13.35,12.99,12.99,22000,10.7186430024086,10.8076951723682,10.5162517070459,10.5162517070459,27175.0817649721,0.0,1.0
2014-02-27,13.9,13.91,13.18,13.18,21000,11.2529560221662,11.2610516739807,10.6700690915216,10.6700690915216,25939.850775655,0.0,1.0
2014-02-28,14.18,14.59,14.0,14.0,89500,11.4796342729724,11.8115559973672,11.3339125403112,11.3339125403112,110553.173543863,0.0,1.0
2014-03-03,14.03,14.3,13.52,14.11,27300,11.3581994957548,11.5767820947465,10.9453212532148,11.4229647102708,33721.8060083516,0.0,1.0
2014-03-04,14.05,14.38,14.02,14.06,84600,11.3743907993838,11.6415473092625,11.3501038439403,11.3824864511983,104500.541696211,0.0,1.0
2014-03-05,14.12,14.42,14.0,14.33,92400,11.4310603620853,11.6739299165206,11.3339125403112,11.60106905019,114135.343412883,0.0,1.0
2014-03-06,14.22,14.26,13.99,14.07,18200,11.5282081838594,11.5606363362753,11.3417463074679,11.4066026122997,22449.6292808409,0.02,1.0
2014-03-07,14.22,14.3,14.12,14.25,26100,11.5282081838594,11.5930644886913,11.4471378028196,11.5525292981714,32194.2485840631,0.0,1.0
2014-03-10,14.19,14.27,14.01,14.23,37300,11.5038870695475,11.5687433743793,11.3579603836759,11.5363152219634,46009.4050645804,0.0,1.0
2014-03-11,13.98,14.2493,13.9,14.2,14600,11.3336392693639,11.5519618055041,11.2687829645321,11.5119941076515,18009.043269246,0.0,1.0
2014-03-12,13.97,14.03,13.85,13.85,16200,11.3255322312599,11.3741744598838,11.2282477740122,11.2282477740122,19982.6370521771,0.0,1.0
2014-03-13,13.78,14.03,13.746,13.746,43700,11.1714985072843,11.3741744598838,11.1439345777308,11.1439345777308,53903.7801963048,0.0,1.0
2014-03-14,13.63,13.85,13.562,13.69,16700,11.0498929357246,11.2282477740122,10.9947650766176,11.0985351643485,20599.385109343,0.0,1.0
2014-03-17,13.74,14.0,13.66,13.67,19200,11.1390703548684,11.3498533455719,11.0742140500366,11.0823210881405,23683.1253951728,0.0,1.0
2014-03-18,13.8,13.96,13.52,13.87,24600,11.1877125834923,11.317425193156,10.9607155165808,11.2444618502201,30344.0044125651,0.0,1.0
2014-03-19,13.73,13.9,13.65,13.86,12900,11.1309633167644,11.2687829645321,11.0661070119326,11.2363548121162,15912.0998748817,0.0,1.0
2014-03-20,13.77,14.16,13.66,13.66,18900,11.1633914691803,11.4795659552355,11.0742140500366,11.0742140500366,23313.0765608733,0.0,1.0
2014-03-21,13.68,13.85,13.65,13.75,49500,11.0904281262445,11.2282477740122,11.0661070119326,11.1471773929724,61058.0576594299,0.0,1.0
2014-03-24,13.62,13.78,13.38,13.78,31400,11.0417858976206,11.1714985072843,10.8472169831251,11.1714985072843,38731.7779900223,0.0,1.0
2014-03-25,13.66,13.716,13.51,13.67,11600,11.0742140500366,11.1196134634188,10.9526084784769,11.0823210881405,14308.5549262502,0.0,1.0
2014-03-26,13.5,13.72,13.5,13.7,23100,10.9445014403729,11.1228562786604,10.9445014403729,11.1066422024525,28493.7602410672,0.0,1.0
2014-03-27,13.19,13.47,13.17,13.45,9300,10.6931832591495,10.9201803260609,10.6769691829415,10.903966249853,11471.5138632868,0.0,1.0
2014-03-28,13.03,13.3,12.652,13.16,14600,10.5634706494858,10.7823606782933,10.2570246091554,10.6688621448376,18009.043269246,0.0,1.0
2014-03-31,13.28,13.4,13.15,13.15,68400,10.7661466020853,10.8634310593331,10.6607551067336,10.6607551067336,84371.1342203032,0.0,1.0
2014-04-01,14.2,14.27,13.38,13.38,44600,11.5119941076515,11.5687433743793,10.8472169831251,10.8472169831251,55013.9266992033,0.0,1.0
2014-04-02,14.41,14.55,14.08,14.3,37400,11.682241907835,11.7957404412908,11.4147096504037,11.5930644886913,46132.7546760138,0.0,1.0
2014-04-03,14.34,14.56,14.2,14.39,16700,11.6254926411072,11.8038474793947,11.5119941076515,11.6660278316271,20599.385109343,0.0,1.0
2014-04-04,13.76,14.71,13.61,14.42,23700,11.1552844310764,11.9254530509544,11.0336788595167,11.690348945939,29233.8579096663,0.0,1.0
2014-04-07,14.0,14.32,13.64,13.77,22200,11.3498533455719,11.6092785648992,11.0579999738286,11.1633914691803,27383.6137381685,0.0,1.0
2014-04-08,14.13,14.23,13.11,13.1675,28000,11.4552448409236,11.5363152219634,10.6283269543177,10.6749424234155,34537.8912012937,0.0,1.0
2014-04-09,14.2,14.2699,13.77,14.22,19300,11.5119941076515,11.5686623039983,11.1633914691803,11.5282081838594,23806.4750066059,0.0,1.0
2014-04-10,13.61,14.08,13.35,14.08,49300,11.0336788595167,11.4147096504037,10.8228958688132,11.4147096504037,60811.3584365632,0.0,1.0
2014-04-11,13.5,14.6,13.4,13.47,19500,10.9445014403729,11.8362756318107,10.8634310593331,10.9201803260609,24053.1742294723,0.0,1.0
2014-04-14,13.52,14.03,13.08,13.67,24000,10.9607155165808,11.3741744598838,10.6040058400057,11.0823210881405,29603.9067439661,0.0,1.0
2014-04-15,13.61,14.609,13.53,13.56,7600,11.0336788595167,11.8435719661042,10.9688225546848,10.9931436689968,9374.57046892252,0.0,1.0
2014-04-16,13.91,14.04,13.75,13.75,16900,11.2768900026361,11.3822814979878,11.1471773929724,11.1471773929724,20846.0843322093,0.0,1.0
2014-04-17,13.91,14.07,13.88,13.88,9100,11.2768900026361,11.4066026122997,11.2525688883241,11.2525688883241,11224.8146404204,0.0,1.0
2014-04-21,13.95,14.23,13.89,13.89,17500,11.309318155052,11.5363152219634,11.2606759264281,11.2606759264281,21586.1820008085,0.0,1.0
2014-04-22,13.98,14.0,13.9,13.96,12500,11.3336392693639,11.3498533455719,11.2687829645321,11.317425193156,15418.701429149,0.0,1.0
2014-04-23,13.53,14.0,13.5,14.0,13900,10.9688225546848,11.3498533455719,10.9445014403729,11.3498533455719,17145.5959892137,0.0,1.0
2014-04-24,13.76,13.78,13.58,13.66,8200,11.1552844310764,11.1714985072843,11.0093577452047,11.0742140500366,10114.6681375217,0.0,1.0
2014-04-25,13.72,13.91,13.55,13.66,35100,11.1228562786604,11.2768900026361,10.9850366308928,11.0742140500366,43295.7136130504,0.0,1.0
2014-04-28,13.93,14.16,13.5,13.82,10700,11.293104078844,11.4795659552355,10.9445014403729,11.2039266597002,13198.4084233515,0.0,1.0
2014-04-29,13.83,14.34,13.58,13.86,20300,11.2120336978042,11.6254926411072,11.0093577452047,11.2363548121162,25039.9711209379,0.0,1.0
2014-04-30,13.9,14.19,13.64,13.74,49200,11.2687829645321,11.5038870695475,11.0579999738286,11.1390703548684,60688.0088251301,0.0,1.0
2014-05-01,13.82,13.9,13.62,13.9,41600,11.2039266597002,11.2687829645321,11.0417858976206,11.2687829645321,51313.4383562079,0.0,1.0
2014-05-02,13.5,13.91,13.41,13.8,22600,10.9445014403729,11.2768900026361,10.8715380974371,11.1877125834923,27877.0121839012,0.0,1.0
2014-05-05,13.48,14.47,13.44,13.44,14800,10.9282873641649,11.7308841364589,10.895859211749,10.895859211749,18255.7424921124,0.0,1.0
2014-05-06,13.39,13.96,13.26,13.39,40100,10.8553240212291,11.317425193156,10.7499325258774,10.8553240212291,49463.1941847098,0.0,1.0
2014-05-07,13.48,13.49,13.36,13.36,20200,10.9282873641649,10.9363944022689,10.8310029069172,10.8310029069172,24916.6215095047,0.0,1.0
2014-05-08,13.36,13.48,13.36,13.45,18200,10.8310029069172,10.9282873641649,10.8310029069172,10.903966249853,22449.6292808408,0.0,1.0
2014-05-09,13.5,13.5,13.28,13.28,13600,10.9445014403729,10.9445014403729,10.7661466020853,10.7661466020853,16775.547154914,0.0,1.0
2014-05-12,13.96,14.18,13.45,13.5,17400,11.317425193156,11.4957800314435,10.903966249853,10.9445014403729,21462.8323893752,0.0,1.0
2014-05-13,13.66,14.22,13.454,13.89,45800,11.0742140500366,11.5282081838594,10.9072090650946,11.2606759264281,56494.1220364015,0.0,1.0
2014-05-14,13.2,13.96,13.17,13.67,28000,10.7012902972535,11.317425193156,10.6769691829415,11.0823210881405,34537.8912012936,0.0,1.0
2014-05-15,13.06,13.2,12.95,13.1,25400,10.5877917637978,10.7012902972535,10.498614344654,10.6202199162137,31330.8013040305,0.0,1.0
2014-05-16,12.95,13.22,12.82,13.03,21100,10.498614344654,10.7175043734614,10.3932228493022,10.5634706494858,26026.7680124034,0.0,1.0
2014-05-19,13.14,13.23,12.99,13.03,8300,10.6526480686296,10.7256114115654,10.5310424970699,10.5634706494858,10238.0177489549,0.0,1.0
2014-05-20,12.82,13.06,12.6,13.06,34000,10.3932228493022,10.5877917637978,10.2148680110147,10.5877917637978,41938.8678872853,0.0,1.0
2014-05-21,12.95,13.12,12.71,12.85,16700,10.498614344654,10.6364339924216,10.3040454301585,10.4175439636142,20599.385109343,0.0,1.0
2014-05-22,13.02,13.3,12.93,13.02,14000,10.5553636113818,10.7823606782933,10.482400268446,10.5553636113818,17268.9456006469,0.0,1.0
2014-05-23,13.17,13.24,12.97,12.97,12200,10.6769691829415,10.7337184496694,10.5148284208619,10.5148284208619,15048.6525948494,0.0,1.0
2014-05-27,13.51,13.52,13.28,13.28,9500,10.9526084784769,10.9607155165808,10.7661466020853,10.7661466020853,11718.2130861532,0.0,1.0
2014-05-28,13.15,13.5242,13.12,13.42,8500,10.6607551067336,10.9641204725845,10.6364339924216,10.879645135541,10484.7169718213,0.0,1.0
2014-05-29,13.06,13.3,13.05,13.16,4900,10.5877917637978,10.7823606782933,10.5796847256938,10.6688621448376,6044.13096022637,0.0,1.0
2014-05-30,12.93,13.3,12.92,13.12,26800,10.482400268446,10.7823606782933,10.474293230342,10.6364339924216,33057.6958640954,0.0,1.0
2014-06-02,13.12,13.33,12.9,13.32,26100,10.6364339924216,10.8066817926052,10.4580791541341,10.7985747545012,32194.2485840631,0.0,1.0
2014-06-03,13.03,13.14,12.73,13.01,48000,10.5634706494858,10.6526480686296,10.3202595063664,10.5472565732779,59207.8134879321,0.0,1.0
2014-06-04,13.16,13.24,13.0,13.0,32400,10.6688621448376,10.7337184496694,10.5391495351739,10.5391495351739,39965.2741043539,0.0,1.0
2014-06-05,13.58,13.62,13.0,13.11,16600,11.0255718214127,11.0580477325214,10.5546711103361,10.6439798658851,20445.9236810011,0.02,1.0
2014-06-06,13.77,13.85,13.65,13.68,19300,11.1798323991791,11.2447842213966,11.0824046658529,11.1067615991845,23771.4654845375,0.0,1.0
2014-06-09,13.63,14.19,13.4775,13.95,35200,11.0661667102986,11.5208294658208,10.9423522991966,11.3259739991684,43355.211660918,0.0,1.0
2014-06-10,13.89,13.95,13.65,13.66,18000,11.2772601325053,11.3259739991684,11.0824046658529,11.0905236436301,22170.2786902422,0.0,1.0
2014-06-11,13.59,13.9,13.38,13.56,10900,11.0336907991899,11.2853791102825,10.863192265869,11.0093338658583,13425.335429091,0.0,1.0
2014-06-12,13.44,13.9,13.39,13.5,15900,10.9119061325321,11.2853791102825,10.8713112436462,10.9606199991952,19583.7461763806,0.0,1.0
2014-06-13,13.36,13.6,13.29,13.5,9400,10.8469543103147,11.041809776967,10.7901214658744,10.9606199991952,11577.8122049042,0.0,1.0
2014-06-16,13.15,13.28,13.01,13.28,24600,10.6764557769939,10.7820024880972,10.5627900881133,10.7820024880972,30299.3808766642,0.0,1.0
2014-06-17,13.29,13.49,13.05,13.48,26500,10.7901214658744,10.952501021418,10.595265999222,10.9443820436409,32639.5769606343,0.0,1.0
2014-06-18,13.35,13.395,13.09,13.26,23000,10.8388353325375,10.8753707325348,10.6277419103308,10.7657645325429,28328.6894375317,0.0,1.0
2014-06-19,13.23,13.42,13.1201,13.35,29200,10.7414075992113,10.8956681769778,10.6521800334401,10.8388353325375,35965.1187641707,0.0,1.0
2014-06-20,13.5,13.5,13.2,13.32,57600,10.9606199991952,10.9606199991952,10.7170506658798,10.814478399206,70944.8918087751,0.0,1.0
2014-06-23,13.51,13.59,13.31,13.5,32300,10.9687389769724,11.0336907991899,10.8063594214288,10.9606199991952,39783.3334274901,0.0,1.0
2014-06-24,13.71,13.81,13.49,13.55,44700,11.131118532516,11.2123083102879,10.952501021418,11.0012148880811,55056.1920807682,0.0,1.0
2014-06-25,13.75,13.85,13.53,13.71,30400,11.1635944436248,11.2447842213966,10.9849769325268,11.131118532516,37443.13734352,0.0,1.0
2014-06-26,13.84,13.94,13.6975,13.745,16300,11.2366652436194,11.3178550213912,11.1209698102946,11.1595349547362,20076.4190361637,0.0,1.0
2014-06-27,14.38,14.5,13.73,13.73,318100,11.6750900435872,11.7725177769134,11.1473564880704,11.1473564880704,391798.091742558,0.0,1.0
2014-06-30,14.53,14.55,14.17,14.32,26300,11.7968747102449,11.8131126657993,11.5045915102664,11.6263761769241,32393.2405307428,0.0,1.0
2014-07-01,14.47,14.98,13.9,13.9,35600,11.7481608435818,12.1622287102181,11.2853791102825,11.2853791102825,43847.8845207013,0.0,1.0
2014-07-02,14.08,14.53,13.915,14.53,21000,11.4315207102718,11.7968747102449,11.2975575769483,11.7968747102449,25865.3251386158,0.0,1.0
2014-07-03,14.13,14.14,13.95,14.06,11700,11.4721155991577,11.4802345769348,11.3259739991684,11.4152827547174,14410.6811486574,0.0,1.0
2014-07-07,14.06,14.14,14.0,14.11,18700,11.4152827547174,11.4802345769348,11.3665688880543,11.4558776436033,23032.4561948627,0.0,1.0
2014-07-08,14.02,14.12,13.71,14.1,24800,11.3828068436087,11.4639966213805,11.131118532516,11.4477586658261,30545.7173065558,0.0,1.0
2014-07-09,13.8,14.16,13.73,14.03,6000,11.2041893325107,11.4964725324892,11.1473564880704,11.3909258213858,7390.09289674737,0.0,1.0
2014-07-10,13.77,14.15,13.36,13.74,24800,11.1798323991791,11.488353554712,10.8469543103147,11.1554754658476,30545.717306556,0.0,1.0
2014-07-11,13.76,13.83,13.51,13.83,9300,11.1717134214019,11.2285462658422,10.9687389769724,11.2285462658422,11454.6439899585,0.0,1.0
2014-07-14,13.93,14.0,13.6518,13.8,30500,11.309736043614,11.3665688880543,11.0838660818528,11.2041893325107,37566.305558466,0.0,1.0
2014-07-15,13.8,13.91,13.75,13.86,18500,11.2041893325107,11.2934980880597,11.1635944436248,11.2529031991738,22786.1197649711,0.0,1.0
2014-07-16,13.47,13.85,13.36,13.85,18600,10.9362630658637,11.2447842213966,10.8469543103147,11.2447842213966,22909.2879799169,0.0,1.0
2014-07-17,13.36,13.62,13.3,13.46,32400,10.8469543103147,11.0580477325214,10.7982404436516,10.9281440880865,39906.5016424358,0.0,1.0
2014-07-18,13.6,13.62,13.29,13.29,19800,11.041809776967,11.0580477325214,10.7901214658744,10.7901214658744,24387.3065592665,0.0,1.0
2014-07-21,13.47,13.56,13.29,13.46,21400,10.9362630658637,11.0093338658583,10.7901214658744,10.9281440880865,26357.997998399,0.0,1.0
2014-07-22,13.51,14.05,13.36,13.48,14100,10.9687389769724,11.4071637769402,10.8469543103147,10.9443820436409,17366.7183073564,0.0,1.0
2014-07-23,13.52,13.746,13.41,13.6,11100,10.9768579547496,11.1603468525139,10.8875491992006,11.041809776967,13671.6718589827,0.0,1.0
2014-07-24,13.45,14.04,13.43,13.53,12700,10.9200251103093,11.399044799163,10.9037871547549,10.9849769325268,15642.3632981153,0.0,1.0
2014-07-25,13.41,13.466,13.35,13.45,19300,10.8875491992006,10.9330154747528,10.8388353325375,10.9200251103093,23771.4654845374,0.0,1.0
2014-07-28,13.38,13.6,13.37,13.49,14200,10.863192265869,11.041809776967,10.8550732880919,10.952501021418,17489.8865223022,0.0,1.0
2014-07-29,13.49,13.53,13.4,13.48,9200,10.952501021418,10.9849769325268,10.8794302214234,10.9443820436409,11331.4757750127,0.0,1.0
2014-07-30,13.52,13.64,13.5,13.53,17800,10.9768579547496,11.0742856880758,10.9606199991952,10.9849769325268,21923.9422603506,0.0,1.0
2014-07-31,13.43,13.56,13.41,13.45,31300,10.9037871547549,11.0093338658583,10.8875491992006,10.9200251103093,38551.6512780324,0.0,1.0
2014-08-01,13.66,13.77,13.435,13.5,29800,11.0905236436301,11.1798323991791,10.9078466436435,10.9606199991952,36704.1280538455,0.0,1.0
2014-08-04,13.75,13.82,13.515,13.67,43800,11.1635944436248,11.220427288065,10.972798465861,11.0986426214073,53947.6781462558,0.0,1.0
2014-08-05,13.7,13.71,13.615,13.65,17900,11.1229995547389,11.131118532516,11.0539882436328,11.0824046658529,22047.1104752963,0.0,1.0
2014-08-06,13.73,13.81,13.65,13.65,22000,11.1473564880704,11.2123083102879,11.0824046658529,11.0824046658529,27097.0072880738,0.0,1.0
2014-08-07,13.59,13.76,13.53,13.74,19800,11.0336907991899,11.1717134214019,10.9849769325268,11.1554754658476,24387.3065592663,0.0,1.0
2014-08-08,13.87,13.89,13.57,13.57,9400,11.2610221769509,11.2772601325053,11.0174528436355,11.0174528436355,11577.8122049043,0.0,1.0
2014-08-11,13.97,13.97,13.67,13.9,23900,11.3422119547228,11.3422119547228,11.0986426214073,11.2853791102825,29437.2033720437,0.0,1.0
2014-08-12,13.82,13.97,13.77,13.84,8100,11.220427288065,11.3422119547228,11.1798323991791,11.2366652436194,9976.62541060901,0.0,1.0
2014-08-13,13.82,13.89,13.74,13.89,16200,11.220427288065,11.2772601325053,11.1554754658476,11.2772601325053,19953.250821218,0.0,1.0
2014-08-14,13.69,13.82,13.62,13.75,8800,11.1148805769617,11.220427288065,11.0580477325214,11.1635944436248,10838.8029152295,0.0,1.0
2014-08-15,13.63,13.87,13.4,13.87,21700,11.0661667102986,11.2610221769509,10.8794302214234,11.2610221769509,26727.5026432364,0.0,1.0
2014-08-18,13.89,13.95,13.75,13.81,10100,11.2772601325053,11.3259739991684,11.1635944436248,11.2123083102879,12439.9897095248,0.0,1.0
2014-08-19,13.96,14.0,13.83,13.86,10800,11.3340929769456,11.3665688880543,11.2285462658422,11.2529031991738,13302.1672141453,0.0,1.0
2014-08-20,13.93,13.93,13.71,13.71,11200,11.309736043614,11.309736043614,11.131118532516,11.131118532516,13794.8400739285,0.0,1.0
2014-08-21,14.0,14.0,13.87,13.87,9800,11.3665688880543,11.3665688880543,11.2610221769509,11.2610221769509,12070.4850646874,0.0,1.0
2014-08-22,13.93,14.0,13.83,13.97,9900,11.309736043614,11.3665688880543,11.2285462658422,11.3422119547228,12193.6532796332,0.0,1.0
2014-08-25,13.92,13.98,13.76,13.901,16600,11.3016170658368,11.3503309324999,11.1717134214019,11.2861910080602,20445.9236810012,0.0,1.0
2014-08-26,13.9,13.95,13.85,13.89,16100,11.2853791102825,11.3259739991684,11.2447842213966,11.2772601325053,19830.0826062721,0.0,1.0
2014-08-27,13.92,13.94,13.9,13.9,3200,11.3016170658368,11.3178550213912,11.2853791102825,11.2853791102825,3941.38287826529,0.0,1.0
2014-08-28,14.0,14.0,13.81,13.81,16900,11.3665688880543,11.3665688880543,11.2123083102879,11.2123083102879,20815.4283258385,0.0,1.0
2014-08-29,14.02,14.1,14.0,14.0,8400,11.3828068436087,11.4477586658261,11.3665688880543,11.3665688880543,10346.1300554463,0.0,1.0
2014-09-02,14.18,14.2,13.94,14.13,29400,11.5127104880436,11.5289484435979,11.3178550213912,11.4721155991577,36211.4551940621,0.0,1.0
2014-09-03,14.04,14.19,14.0,14.19,8900,11.399044799163,11.5208294658208,11.3665688880543,11.5208294658208,10961.9711301753,0.0,1.0
2014-09-04,13.99,14.1,13.99,14.1,1900,11.3746878658315,11.4641242965135,11.3746878658315,11.4641242965135,2336.85533295791,0.02,1.0
2014-09-05,13.94,14.01,13.9,13.94,3300,11.3340349427942,11.3909490350464,11.3015126043644,11.3340349427942,4058.74873619007,0.0,1.0
2014-09-08,13.92,14.03,13.8,13.97,18100,11.3177737735793,11.4072102042613,11.2202067582898,11.3584266966166,22261.6218560728,0.0,1.0
2014-09-09,13.85,13.9001,13.77,13.9,12700,11.2608596813271,11.3015939102104,11.1958150044674,11.3015126043644,15620.0330150345,0.0,1.0
2014-09-10,14.09,14.1,13.78,13.81,11500,11.455993711906,11.4641242965135,11.2039455890749,11.2283373428973,14144.1243836927,0.0,1.0
2014-09-11,14.16,14.16,14.0,14.0,10300,11.5129078041582,11.5129078041582,11.3828184504389,11.3828184504389,12668.2157523509,0.0,1.0
2014-09-12,14.1,14.385,13.97,14.16,11700,11.4641242965135,11.695845957826,11.3584266966166,11.5129078041582,14390.109155583,0.0,1.0
2014-09-15,13.82,14.0,13.79,13.92,18900,11.2364679275047,11.3828184504389,11.2120761736824,11.3177737735793,23245.5609436341,0.0,1.0
2014-09-16,13.66,13.69,13.57,13.62,13900,11.1063785737854,11.1307703276078,11.0332033123183,11.0738562353556,17095.9416463764,0.0,1.0
2014-09-17,13.66,13.89,13.56,13.8899,13600,11.1063785737854,11.2933820197569,11.0250727277109,11.2933007139108,16726.9644885409,0.0,1.0
2014-09-18,13.94,14.06,13.49,13.49,22300,11.3340349427942,11.4316019580837,10.9681586354587,10.9681586354587,27427.3020657692,0.0,1.0
2014-09-19,13.92,14.15,13.65,13.98,33000,11.3177737735793,11.5047772195508,11.098247989178,11.366557281224,40587.4873619006,0.0,1.0
2014-09-22,13.81,14.02,13.75,13.95,17000,11.2283373428973,11.3990796196539,11.1795538352525,11.3421655274017,20908.705610676,0.0,1.0
2014-09-23,13.75,13.99,13.75,13.83,18600,11.1795538352525,11.3746878658315,11.1795538352525,11.2445985121122,22876.5837857986,0.0,1.0
2014-09-24,13.89,13.9,13.75,13.751,14271,11.2933820197569,11.3015126043644,11.1795538352525,11.1803668937133,17552.2433982329,0.0,1.0
2014-09-25,13.51,13.73,13.26,13.73,18056,10.9844198046736,11.1632926660376,10.7811551894872,11.1632926660376,22207.5052062569,0.0,1.0
2014-09-26,13.65,13.66,13.6,13.6,12545,11.098247989178,11.1063785737854,11.0575950661407,11.0575950661407,15429.3948168195,0.0,1.0
2014-09-29,13.78,13.8,13.54,13.54,9812,11.2039455890749,11.2202067582898,11.0088115584959,11.0088115584959,12068.0129089385,0.0,1.0
2014-09-30,13.54,13.835,13.515,13.835,20910,11.0088115584959,11.2486638044159,10.9884850969773,11.2486638044159,25717.7079011317,0.0,1.0
2014-10-01,13.01,13.58,13.0,13.58,19029,10.5778905743008,11.0413338969258,10.5697599896933,11.0413338969258,23404.2211215032,0.0,1.0
2014-10-02,13.48,13.55,13.05,13.05,9951,10.9600280508512,11.0169421431034,10.6104129127306,10.6104129127306,12238.9723254022,0.0,1.0
2014-10-03,13.4,13.64,13.34,13.64,8342,10.8949833739916,11.0901174045705,10.8461998663468,11.0901174045705,10260.0248355447,0.0,1.0
2014-10-06,13.53,13.81,13.27,13.43,15520,11.0006809738885,11.2283373428973,10.7892857740946,10.9193751278139,19088.4182986878,0.0,1.0
2014-10-07,13.31,13.48,13.08,13.42,44077,10.8218081125244,10.9600280508512,10.634804666553,10.9112445432065,54211.3539530456,0.0,1.0
2014-10-08,13.83,13.85,13.26,13.28,28930,11.2445985121122,11.2608596813271,10.7811551894872,10.7974163587021,35581.6972539328,0.0,1.0
2014-10-09,13.48,13.8,13.41,13.6,20546,10.9600280508512,11.2202067582898,10.903113958599,11.0575950661407,25270.0156162913,0.0,1.0
2014-10-10,13.8,14.0,13.48,13.48,22375,11.2202067582898,11.3828184504389,10.9600280508512,10.9600280508512,27519.5463552281,0.0,1.0
2014-10-13,14.24,14.47,13.69,13.79,14149,11.5779524810179,11.7649559269894,11.1307703276078,11.2120761736824,17402.1926873798,0.0,1.0
2014-10-14,14.83,14.87,13.5201,14.33,24056,12.0576569728578,12.0901793112876,10.9926316951271,11.651127742485,29587.0483629662,0.0,1.0
2014-10-15,15.07,15.25,14.215,14.49,34193,12.2527910034368,12.399141526371,11.5576260194993,11.7812170962043,42054.7865262262,0.0,1.0
2014-10-16,15.01,15.1,14.84,14.94,18150,12.204007495792,12.2771827572591,12.0657875574653,12.1470934035398,22323.1180490454,0.0,1.0
2014-10-17,14.68,15.28,14.41,15.22,119739,11.935698203746,12.4235332801934,11.7161724193446,12.3747497725486,147269.853006867,0.0,1.0
2014-10-20,14.57,15.5,14.32,14.7,138335,11.846261773064,12.6024061415574,11.6429971578775,11.9519593729609,170141.517097227,0.0,1.0
2014-10-21,14.57,14.73,14.37,14.6,27107,11.846261773064,11.9763511267833,11.6836500809148,11.8706535268863,33339.5460581526,0.0,1.0
2014-10-22,14.51,14.75,14.28,14.75,21097,11.7974782654192,11.9926122959982,11.6104748194477,11.9926122959982,25947.7036628491,0.0,1.0
2014-10-23,14.39,14.76,14.25,14.75,25356,11.6999112501297,12.0007428806056,11.5860830656253,11.9926122959982,31185.9493802532,0.0,1.0
2014-10-24,14.36,14.73,14.34,14.37,8543,11.6755194963074,11.9763511267833,11.6592583270925,11.6836500809148,10507.2395312944,0.0,1.0
2014-10-27,14.26,14.32,13.94,14.32,16376,11.5942136502328,11.6429971578775,11.3340349427942,11.6429971578775,20141.2331223783,0.0,1.0
2014-10-28,14.67,14.92,13.74,13.74,26550,11.9275676191385,12.1308322343249,11.1714232506451,11.1714232506451,32654.4784684383,0.0,1.0
2014-10-29,14.99,15.0,13.6,13.6,38060,12.1877463265771,12.1958769111846,11.0575950661407,11.0575950661407,46810.9020907255,0.0,1.0
2014-10-30,15.23,15.25,14.4,14.97,35950,12.3828803571561,12.399141526371,11.7080418347372,12.1714851573622,44215.7627472826,0.0,1.0
2014-10-31,15.11,15.45,14.95,15.45,35981,12.2853133418666,12.5617532185201,12.1552239881473,12.5617532185201,44253.8903869257,0.0,1.0
2014-11-03,15.05,15.2,14.6323,15.2,55479,12.2365298342219,12.3584886033337,11.8969153151684,12.3584886033337,68234.9457985115,0.0,1.0
2014-11-04,15.01,15.18,14.405,14.92,28776,12.204007495792,12.3422274341188,11.7121071270409,12.1308322343249,35392.2889795775,0.0,1.0
2014-11-05,15.12,15.13,14.73,15.13,17816,12.2934439264741,12.3015745110815,11.9763511267833,12.3015745110815,21912.3234799885,0.0,1.0
2014-11-06,15.15,15.21,14.83,15.07,18798,12.3178356802964,12.3666191879412,12.0576569728578,12.2527910034368,23120.10870997,0.0,1.0
2014-11-07,14.94,15.22,14.8,15.22,26638,12.1470934035398,12.3747497725486,12.0332652190354,12.3747497725486,32762.7117680701,0.0,1.0
2014-11-10,15.17,15.19,14.76,15.0,15616,12.3340968495113,12.3503580187262,12.0007428806056,12.1958769111846,19206.4909891952,0.0,1.0
2014-11-11,15.03,15.21,14.87,15.07,23091,12.2202686650069,12.3666191879412,12.0901793112876,12.2527910034368,28400.1718385955,0.0,1.0
2014-11-12,15.18,15.2,14.76,15.2,14905,12.3422274341188,12.3584886033337,12.0007428806056,12.3584886033337,18332.0151251251,0.0,1.0
2014-11-13,15.01,15.18,14.911,15.18,9621,12.204007495792,12.3422274341188,12.1235147081782,12.3422274341188,11833.0974517832,0.0,1.0
2014-11-14,14.82,15.16,14.82,15.06,14527,12.0495263882504,12.3259662649039,12.0495263882504,12.2446604188293,17867.1039062524,0.0,1.0
2014-11-17,14.83,15.05,14.55,14.88,12955,12.0576569728578,12.2365298342219,11.830000603849,12.0983098958951,15933.6635991947,0.0,1.0
2014-11-18,14.86,14.98,14.6276,14.9,8361,12.0820487266802,12.1796157419697,11.8930939404029,12.11457106511,10283.3933888743,0.0,1.0
2014-11-19,14.65,15.04,14.4,15.04,23139,11.9113064499236,12.2283992496144,11.7080418347372,12.2283992496144,28459.2081838491,0.0,1.0
2014-11-20,14.8,14.86,14.56,14.56,12729,12.0332652190354,12.0820487266802,11.8381311884565,11.8381311884565,15655.7008069587,0.0,1.0
2014-11-21,14.68,15.06,14.54,14.97,22085,11.935698203746,12.2446604188293,11.8218700192416,12.1714851573622,27162.8684359871,0.0,1.0
2014-11-24,14.71,14.86,14.535,14.65,13709,11.9600899575683,12.0820487266802,11.8178047269379,11.9113064499236,16861.0261892212,0.0,1.0
2014-11-25,14.75,14.89,14.6,14.65,6381,11.9926122959982,12.1064404805026,11.8706535268863,11.9113064499236,7848.14414716022,0.0,1.0
2014-11-26,14.76,14.968,14.67,14.916,4205,12.0007428806056,12.1698590404407,11.9275676191385,12.1275800004819,5171.82982899371,0.0,1.0
2014-11-28,14.46,14.87,14.43,14.87,9478,11.7568253423819,12.0901793112876,11.7324335885596,12.0901793112876,11657.2183398817,0.0,1.0
2014-12-01,14.46,14.67,14.43,14.44,11853,11.7568253423819,11.9275676191385,11.7324335885596,11.740564173167,14578.2875060791,0.0,1.0
2014-12-02,15.0,15.06,14.38,14.41,21245,12.1958769111846,12.2446604188293,11.6917806655223,11.7161724193446,26129.7323940478,0.0,1.0
2014-12-03,14.99,15.38,14.73,14.96,14979,12.1877463265771,12.5048391262679,11.9763511267833,12.1633545727548,18423.0294907246,0.0,1.0
2014-12-04,14.96,15.22,14.64,14.64,17928,12.1877463265771,12.3995654472262,11.9270458703937,11.9270458703937,22005.9453826296,0.03,1.0
2014-12-05,15.06,15.13,14.82,14.82,12739,12.2692152191345,12.3262434439246,12.0736898769969,12.0736898769969,15636.6431408588,0.0,1.0
2014-12-08,14.69,14.97,14.69,14.97,2197,11.9677803166723,12.1958932158329,11.9677803166723,12.1958932158329,2696.73482851613,0.0,1.0
2014-12-09,15.14,15.14,14.51,14.51,5343,12.3343903331803,12.3343903331803,11.8211363100691,11.8211363100691,6558.33144686467,0.0,1.0
2014-12-10,15.06,15.13,14.6909,15.02,26463,12.2692152191345,12.3262434439246,11.9685135367053,12.2366276621115,32482.3367168967,0.0,1.0
2014-12-11,15.36,15.49,15.12,15.12,14814,12.5136218968065,12.619531457131,12.3180965546689,12.3180965546689,18183.6275601446,0.0,1.0
2014-12-12,15.11,15.4,14.9,15.17,44792,12.3099496654131,12.5462094538294,12.1388649910427,12.3588310009475,54980.4945101932,0.0,1.0
2014-12-15,15.15,15.22,15.01,15.12,10897,12.3425372224361,12.3995654472262,12.2284807728558,12.3180965546689,13375.6574539554,0.0,1.0
2014-12-16,15.26,15.335,15.06,15.19,19131,12.4321530042491,12.4932546736671,12.2692152191345,12.375124779459,23482.58261463,0.0,1.0
2014-12-17,15.44,15.5,15.36,15.37,25369,12.5787970108523,12.6276783463867,12.5136218968065,12.5217687860622,31139.4928833071,0.0,1.0
2014-12-18,15.74,15.75,15.39,15.5,33918,12.8232036885243,12.8313505777801,12.5380625645737,12.6276783463867,41633.0686907647,0.0,1.0
2014-12-19,15.21,15.93,15.16,15.69,75897,12.3914185579705,12.9779945843833,12.3506841116918,12.7824692422457,93160.7115520654,0.0,1.0
2014-12-22,15.84,15.87,15.22,15.22,16032,12.9046725810817,12.9291132488489,12.3995654472262,12.3995654472262,19678.6767277061,0.0,1.0
2014-12-23,15.76,15.86,15.54,15.86,20925,12.8394974670358,12.9209663595931,12.6602659034097,12.9209663595931,25684.6501077378,0.0,1.0
2014-12-24,15.82,15.84,15.72,15.83,4434,12.8883788025702,12.9046725810817,12.8069099100129,12.8965256918259,5442.56815186186,0.0,1.0
2014-12-26,15.81,15.83,15.68,15.74,9650,12.8802319133145,12.8965256918259,12.7743223529899,12.8232036885243,11845.0118776425,0.0,1.0
2014-12-29,15.89,15.99,15.67,15.82,33978,12.9454070273603,13.0268759199177,12.7661754637342,12.8883788025702,41706.7164330092,0.0,1.0
2014-12-30,15.87,16.0,15.68,15.81,9745,12.9291132488489,13.0350228091734,12.7743223529899,12.8802319133145,11961.6208028628,0.0,1.0
2014-12-31,15.54,15.98,15.41,15.98,12200,12.6602659034097,13.0187290306619,12.5543563430851,13.0187290306619,14975.0409230299,0.0,1.0
2015-01-02,15.7,15.77,15.4001,15.69,48832,12.7906161315014,12.8476443562915,12.5462909227219,12.7824692422457,59939.4424879833,0.0,1.0
2015-01-05,15.72,15.84,15.58,15.59,14753,12.8069099100129,12.9046725810817,12.6928534604326,12.7010003496883,18108.7523555295,0.0,1.0
2015-01-06,14.88,15.67,14.83,15.67,24259,12.1225712125313,12.7661754637342,12.0818367662526,12.7661754637342,29777.0096517854,0.0,1.0
2015-01-07,15.0,15.13,14.64,15.05,11615,12.2203338836001,12.3262434439246,11.9270458703937,12.2610683298787,14256.9754361469,0.0,1.0
2015-01-08,15.24,15.36,15.03,15.12,10898,12.4158592257377,12.5136218968065,12.2447745513673,12.3180965546689,13376.8849163262,0.0,1.0
2015-01-09,15.09,15.37,14.97,15.28,13189,12.2936558869017,12.5217687860622,12.1958932158329,12.4484467827606,16189.0012076919,0.0,1.0
2015-01-12,14.77,14.91,14.75,14.9,8432,12.0329554307182,12.1470118802985,12.0166616522067,12.1388649910427,10349.962710081,0.0,1.0
2015-01-13,14.87,15.2,14.77,14.9,7773,12.1144243232755,12.3832716687147,12.0329554307182,12.1388649910427,9541.06500776326,0.0,1.0
2015-01-14,14.64,14.9495,14.41,14.86,11391,11.9270458703937,12.1791920928586,11.7396674175118,12.1062774340198,13982.0238651011,0.0,1.0
2015-01-15,14.42,14.77,14.14,14.76,16752,11.7478143067675,12.0329554307182,11.519701407607,12.0248085414625,20562.4496346392,0.0,1.0
2015-01-16,14.94,14.97,14.23,14.33,11444,12.1714525480657,12.1958932158329,11.5930234109086,11.6744923034659,14047.0793707503,0.0,1.0
2015-01-20,14.61,15.3,14.49,14.88,16283,11.9026052026265,12.4647405612721,11.8048425315577,12.1225712125313,19986.7697827619,0.0,1.0
2015-01-21,14.36,14.69,14.2201,14.63,10897,11.6989329712331,11.9677803166723,11.5849579905454,11.9188989811379,13375.6574539555,0.0,1.0
2015-01-22,14.86,14.935,13.16,14.52,15718,12.1062774340198,12.1673791034378,10.7213062605451,11.8292831993249,19293.2535432938,0.0,1.0
2015-01-23,14.8,14.83,14.3901,14.81,6892,12.0573960984854,12.0818367662526,11.7234551078929,12.0655429877411,8459.67065914116,0.0,1.0
2015-01-26,14.81,14.84,14.27,14.65,10661,12.0655429877411,12.0899836555083,11.6256109679315,11.9351927596494,13085.9763344608,0.0,1.0
2015-01-27,14.77,14.85,13.89,13.9,21159,12.0329554307182,12.0981305447641,11.3160291762137,11.3241760654694,25971.876302491,0.0,1.0
2015-01-28,14.72,14.98,14.592,14.87,27670,11.9922209844395,12.2040401050886,11.8879408019661,12.1144243232755,33963.8837983802,0.0,1.0
2015-01-29,15.29,15.39,14.62,14.79,19572,12.4565936720163,12.5380625645737,11.9107520918822,12.0492492092297,24023.8935201264,0.0,1.0
2015-01-30,15.0,15.29,14.92,15.14,20995,12.2203338836001,12.4565936720163,12.1551587695542,12.3343903331803,25770.5724736895,0.0,1.0
2015-02-02,15.1,15.17,14.98,15.14,25384,12.3018027761574,12.3588310009475,12.2040401050886,12.3343903331803,31157.9048188681,0.0,1.0
2015-02-03,15.35,15.48,15.1201,15.15,10757,12.5054750075507,12.6113845678753,12.3181780235614,12.3425372224361,13203.8127220519,0.0,1.0
2015-02-04,15.32,15.47,15.21,15.39,16916,12.4810343397835,12.6032376786195,12.3914185579705,12.5380625645737,20763.7534634405,0.0,1.0
2015-02-05,15.4,15.42,15.15,15.42,12569,12.5462094538294,12.5625032323409,12.3425372224361,12.5625032323409,15427.974537833,0.0,1.0
2015-02-06,15.42,15.49,15.23,15.44,15650,12.5625032323409,12.619531457131,12.4077123364819,12.5787970108523,19209.7861020834,0.0,1.0
2015-02-09,15.27,15.59,15.26,15.42,15943,12.4402998935049,12.7010003496883,12.4321530042491,12.5625032323409,19569.4325767103,0.0,1.0
2015-02-10,15.11,15.45,15.06,15.33,29614,12.3099496654131,12.5869439001081,12.2692152191345,12.4891812290393,36350.0706470991,0.0,1.0
2015-02-11,15.0,15.38,14.93,15.35,13999,12.2203338836001,12.5299156753179,12.1633056588099,12.5054750075507,17183.2457279914,0.0,1.0
2015-02-12,15.19,15.32,15.09,15.09,3068,12.375124779459,12.4810343397835,12.2936558869017,12.2936558869017,3765.8545534308,0.0,1.0
2015-02-13,15.25,15.36,15.14,15.15,7459,12.4240061149934,12.5136218968065,12.3343903331803,12.3425372224361,9155.64182335083,0.0,1.0
2015-02-17,15.4,15.55,15.14,15.26,7260,12.5462094538294,12.6684127926654,12.3343903331803,12.4321530042491,8911.37681157354,0.0,1.0
2015-02-18,15.44,15.535,15.26,15.36,6722,12.5787970108523,12.6561924587818,12.4321530042491,12.5136218968065,8251.00205611535,0.0,1.0
2015-02-19,15.32,15.47,15.26,15.38,32281,12.4810343397835,12.6032376786195,12.4321530042491,12.5299156753179,39623.7127898631,0.0,1.0
2015-02-20,15.55,15.58,15.34,15.39,12285,12.6684127926654,12.6928534604326,12.497328118295,12.5380625645737,15079.3752245428,0.0,1.0
2015-02-23,15.57,15.58,15.47,15.55,10804,12.6847065711769,12.6928534604326,12.6032376786195,12.6684127926654,13261.5034534766,0.0,1.0
2015-02-24,15.32,15.71,15.32,15.71,4109,12.4810343397835,12.7987630207571,12.4810343397835,12.7987630207571,5043.64288137132,0.0,1.0
2015-02-25,15.56,15.665,15.39,15.45,4354,12.6765596819211,12.7621020191063,12.5380625645737,12.5869439001081,5344.37116220266,0.0,1.0
2015-02-26,15.61,15.77,15.42,15.5,8400,12.7172941281998,12.8476443562915,12.5625032323409,12.6276783463867,10310.6839142173,0.0,1.0
2015-02-27,15.47,15.99,15.43,15.63,8592,12.6032376786195,13.0268759199177,12.5706501215966,12.7335879067113,10546.3566893995,0.0,1.0
2015-03-02,15.57,15.85,15.47,15.5,14533,12.6847065711769,12.9128194703374,12.6032376786195,12.6276783463867,17838.7106339666,0.0,1.0
2015-03-03,15.53,15.79,15.48,15.69,9726,12.6521190141539,12.863938134803,12.6113845678753,12.7824692422457,11938.2990178188,0.0,1.0
2015-03-04,15.51,15.7,15.47,15.47,10823,12.6358252356425,12.7906161315014,12.6032376786195,12.6032376786195,13284.8252385207,0.0,1.0
2015-03-05,15.5,15.63,15.28,15.5,13560,12.6521190141539,12.7582335607242,12.4725405507272,12.6521190141539,16612.2370304035,0.03,1.0
2015-03-06,15.45,15.73,15.335,15.46,16032,12.6113057270115,12.8398601350091,12.5174351665839,12.61946838444,19640.6625421408,0.0,1.0
2015-03-09,15.68,15.85,15.48,15.5,5977,12.7990468478667,12.9378120241509,12.6357936992969,12.6521190141539,7322.37026037769,0.0,1.0
2015-03-10,15.34,15.66,15.34,15.4,15546,12.5215164952981,12.7827215330097,12.5215164952981,12.5704924398691,19045.2682060954,0.0,1.0
2015-03-11,15.47,15.56,15.37,15.45,15692,12.6276310418685,12.7010949587248,12.5460044675836,12.6113057270115,19224.1315251542,0.0,1.0
2015-03-12,15.8,15.85,15.54,15.54,21299,12.8969987370085,12.9378120241509,12.6847696438679,12.6847696438679,26093.2180317525,0.0,1.0
2015-03-13,15.79,15.96,15.79,15.84,9496,12.88883607958,13.0276012558643,12.88883607958,12.9296493667225,11633.4662861882,0.0,1.0
2015-03-16,15.71,15.8,15.52,15.63,9224,12.8235348201521,12.8969987370085,12.6684443290109,12.7582335607242,11300.241472599,0.0,1.0
2015-03-17,15.88,16.0,15.555,15.56,9296,12.9622999964364,13.0602518855782,12.6970136300106,12.7010949587248,11388.448040902,0.0,1.0
2015-03-18,15.91,16.2,15.91,16.0,12000,12.9867879687219,13.223505034148,12.9867879687219,13.0602518855782,14701.0947171712,0.0,1.0
2015-03-19,15.64,15.89,15.47,15.89,14171,12.7663962181527,12.9704626538649,12.6276310418685,12.9704626538649,17360.7677697528,0.0,1.0
2015-03-20,15.66,15.98,15.44,15.67,44108,12.7827215330097,13.0439265707213,12.603143069583,12.7908841904382,54036.3238154158,0.0,1.0
2015-03-23,16.03,16.1,15.63,15.71,18012,13.0847398578637,13.1418784598631,12.7582335607242,12.8235348201521,22066.343170474,0.0,1.0
2015-03-24,16.05,16.15,15.97,16.06,11024,13.1010651727207,13.1826917470055,13.0357639132928,13.1092278301492,13505.4056801746,0.0,1.0
2015-03-25,15.88,16.25,15.81,16.25,13171,12.9622999964364,13.2643183212904,12.905161394437,13.2643183212904,16135.6765433219,0.0,1.0
2015-03-26,15.92,16.1,15.7,15.81,12636,12.9949506261504,13.1418784598631,12.8153721627236,12.905161394437,15480.2527371813,0.0,1.0
2015-03-27,16.0,16.1,15.9,15.9,14331,13.0602518855782,13.1418784598631,12.9786253112934,12.9786253112934,17556.7823659818,0.0,1.0
2015-03-30,16.19,16.33,15.47,16.15,11226,13.2153423767195,13.3296195807183,12.6276310418685,13.1826917470055,13752.8741079137,0.0,1.0
2015-03-31,16.25,16.25,16.06,16.2,8865,13.2643183212904,13.2643183212904,13.1092278301492,13.223505034148,10860.4337223103,0.0,1.0
2015-04-01,16.13,16.21,15.73,16.21,18365,13.1663664321486,13.2316676915765,12.8398601350091,13.2316676915765,22498.8003734041,0.0,1.0
2015-04-02,16.24,16.29,16.08,16.19,29283,13.2561556638619,13.2969689510043,13.1255531450061,13.2153423767195,35874.3463835772,0.0,1.0
2015-04-06,16.24,16.25,15.89,16.02,10206,13.2561556638619,13.2643183212904,12.9704626538649,13.0765772004352,12503.2810569542,0.0,1.0
2015-04-07,16.13,16.32,16.04,16.28,7768,13.1663664321486,13.3214569232898,13.0929025152922,13.2888062935759,9516.50864691549,0.0,1.0
2015-04-08,16.2,16.32,15.92,16.32,236430,13.223505034148,13.3214569232898,12.9949506261504,13.3214569232898,289648.318665066,0.0,1.0
2015-04-09,16.0,16.18,15.9,16.12,12780,13.0602518855782,13.207179719291,12.9786253112934,13.1582037747201,15656.6658737874,0.0,1.0
2015-04-10,15.95,16.1,15.8,16.08,28816,13.0194385984358,13.1418784598631,12.8969987370085,13.1255531450061,35302.2287808339,0.0,1.0
2015-04-13,16.05,16.25,15.9,15.96,58239,13.1010651727207,13.2643183212904,12.9786253112934,13.0276012558643,71348.0879361112,0.0,1.0
2015-04-14,15.99,16.02,15.91,15.95,148373,13.0520892281498,13.0765772004352,12.9867879687219,13.0194385984358,181770.460539237,0.0,1.0
2015-04-15,15.97,16.0,15.892,16.0,56842,13.0357639132928,13.0602518855782,12.9720951853506,13.0602518855782,69636.6354927872,0.0,1.0
2015-04-16,15.97,16.0,15.76,15.76,28863,13.0357639132928,13.0602518855782,12.8643481072946,12.8643481072946,35359.8080684761,0.0,1.0
2015-04-17,15.75,15.95,15.63,15.84,53103,12.8561854498661,13.0194385984358,12.7582335607242,12.9296493667225,65056.0193971619,0.0,1.0
2015-04-20,15.82,15.9,15.42,15.79,47368,12.9133240518655,12.9786253112934,12.586817754726,12.88883607958,58030.1212135805,0.0,1.0
2015-04-21,15.58,15.87,15.511,15.85,8361,12.7174202735818,12.9541373390079,12.6610979373253,12.9378120241509,10242.9877441891,0.0,1.0
2015-04-22,15.83,15.85,15.36,15.59,45195,12.921486709294,12.9378120241509,12.5378418101551,12.7255829310103,55367.9979785461,0.0,1.0
2015-04-23,15.74,15.87,15.61,15.61,7291,12.8480227924376,12.9541373390079,12.7419082458673,12.7419082458673,8932.14013190796,0.0,1.0
2015-04-24,15.95,15.95,15.55,15.55,10563,13.0194385984358,13.0194385984358,12.6929323012964,12.6929323012964,12940.63862479,0.0,1.0
2015-04-27,15.12,15.921,15.01,15.78,20971,12.3419380318714,12.9957668918932,12.2521488001581,12.8806734221515,25691.3881094833,0.0,1.0
2015-04-28,15.19,15.51,14.98,15.27,11465,12.3990766338708,12.6602816715824,12.2276608278726,12.4643778932987,14045.6709110307,0.0,1.0
2015-04-29,14.68,15.4,14.68,15.29,16200,11.982781105018,12.5704924398691,11.982781105018,12.4807032081557,19846.4778681812,0.0,1.0
2015-04-30,14.07,14.57,14.0,14.57,32730,11.4848590018804,11.8929918733047,11.427720399881,11.8929918733047,40097.2358410844,0.0,1.0
2015-05-01,14.43,14.7799,14.15,14.15,395730,11.7787146693059,12.0643260527286,11.5501602613083,11.5501602613083,484805.351035514,0.0,1.0
2015-05-04,14.41,14.95,14.38,14.52,19557,11.7623893544489,12.2031728555872,11.7379013821634,11.8521785861623,23959.1091153098,0.0,1.0
2015-05-05,14.51,14.61,14.31,14.49,33671,11.8440159287338,11.9256425030186,11.680762780164,11.8276906138768,41250.046685156,0.0,1.0
2015-05-06,14.5,15.046,14.35,14.56,26050,11.8358532713053,12.2815343669006,11.713413409878,11.8848292158762,31913.6264485258,0.0,1.0
2015-05-07,14.54,14.88,14.38,14.55,12555,11.8685039010192,12.1460342535878,11.7379013821634,11.8766665584477,15381.0203478404,0.0,1.0
2015-05-08,14.74,14.78,14.59,14.73,25812,12.031757049589,12.0644076793029,11.9093171881617,12.0235943921605,31622.0547366352,0.0,1.0
2015-05-11,14.75,14.89,14.68,14.77,13765,12.0399197070174,12.1541969110163,11.982781105018,12.0562450218744,16863.3807318219,0.0,1.0
2015-05-12,14.78,14.85,14.541,14.76,19824,12.0644076793029,12.1215462813023,11.8693201667621,12.0480823644459,24286.2084727669,0.0,1.0
2015-05-13,14.54,14.75,14.47,14.7,11122,11.8685039010192,12.0399197070174,11.8113652990198,11.999106419875,13625.4646203649,0.0,1.0
2015-05-14,14.7,14.75,14.54,14.54,6836,11.999106419875,12.0399197070174,11.8685039010192,11.8685039010192,8374.72362388189,0.0,1.0
2015-05-15,14.69,14.74,14.59,14.72,13300,11.9909437624465,12.031757049589,11.9093171881617,12.015431734732,16293.7133115315,0.0,1.0
2015-05-18,14.63,14.75,14.53,14.53,8263,11.9419678178756,12.0399197070174,11.8603412435907,11.8603412435907,10122.9288039988,0.0,1.0
2015-05-19,14.62,14.67,14.61,14.62,6158,11.9338051604471,11.9746184475896,11.9256425030186,11.9338051604471,7544.11177236172,0.0,1.0
2015-05-20,14.61,14.75,14.31,14.69,12002,11.9256425030186,12.0399197070174,11.680762780164,11.9909437624465,14703.5448996241,0.0,1.0
2015-05-21,14.62,14.71,14.51,14.51,4961,11.9338051604471,12.0072690773035,11.8440159287338,11.8440159287338,6077.67757432388,0.0,1.0
2015-05-22,14.35,14.66,14.31,14.57,8649,11.713413409878,11.9664557901611,11.680762780164,11.8929918733047,10595.8140174012,0.0,1.0
2015-05-26,14.02,14.39,14.0101,14.39,20151,11.4440457147379,11.7460640395919,11.4359646838837,11.7460640395919,24686.8133038099,0.0,1.0
2015-05-27,14.16,14.17,14.05,14.05,4992,11.5583229187367,11.5664855761652,11.4685336870234,11.4685336870234,6115.65540234326,0.0,1.0
2015-05-28,14.21,14.26,14.12,14.12,4731,11.5991362058792,11.6399494930216,11.5256722890228,11.5256722890228,5795.90659224475,0.0,1.0
2015-05-29,14.43,14.47,14.17,14.17,12928,11.7787146693059,11.8113652990198,11.5664855761652,11.5664855761652,15837.9793752991,0.0,1.0
2015-06-01,14.29,14.53,14.19,14.53,9442,11.6644374653071,11.8603412435907,11.5828108910222,11.8603412435907,11567.3113599609,0.0,1.0
2015-06-02,14.36,14.5699,14.25,14.27,17177,11.7215760673065,11.8929102467304,11.6317868355931,11.6481121504501,21043.3919964041,0.0,1.0
2015-06-03,14.53,14.53,14.24,14.32,6562,11.8603412435907,11.8603412435907,11.6236241781646,11.6889254375925,8039.04862783983,0.0,1.0
2015-06-04,14.33,14.37,14.29,14.35,5443,11.7215760673065,11.7542950514441,11.6888570831688,11.7379355593753,6654.24082496469,0.03,1.0
2015-06-05,14.52,14.68,14.36,14.37,17586,11.8769912419602,12.0078671785107,11.7461153054097,11.7542950514441,21499.4450023571,0.0,1.0
2015-06-08,14.42,14.75,14.27,14.44,12778,11.7951937816161,12.0651254007516,11.6724975911,11.811553273685,15621.5118981075,0.0,1.0
2015-06-09,14.4,14.55,14.39,14.39,7599,11.7788342895473,11.9015304800634,11.7706545435129,11.7706545435129,9290.01947986532,0.0,1.0
2015-06-10,14.53,14.7499,14.51,14.59,38658,11.8851709879946,12.0650436032913,11.8688114959258,11.9342494642011,47260.6360116638,0.0,1.0
2015-06-11,14.5,14.55,14.49,14.49,68870,11.8606317498914,11.9015304800634,11.852452003857,11.852452003857,84195.7680718941,0.0,1.0
2015-06-12,14.45,14.58,14.45,14.51,4800,11.8197330197194,11.9260697181667,11.8197330197194,11.8688114959258,5868.15284950037,0.0,1.0
2015-06-15,14.31,14.44,14.098,14.21,9936,11.7052165752377,11.811553273685,11.5318059593082,11.6234191148936,12147.0763984658,0.0,1.0
2015-06-16,14.5,14.5,14.26,14.26,7528,11.8606317498914,11.8606317498914,11.6643178450656,11.6643178450656,9203.21971896644,0.0,1.0
2015-06-17,14.43,14.51,14.35,14.51,8479,11.8033735276505,11.8688114959258,11.7379355593753,11.8688114959258,10365.8475022737,0.0,1.0
2015-06-18,14.63,14.63,14.37,14.45,23722,11.9669684483387,11.9669684483387,11.7542950514441,11.8197330197194,29000.9003949684,0.0,1.0
2015-06-19,14.6,14.81,14.41,14.49,24081,11.9424292102355,12.114203876958,11.7870140355817,11.852452003857,29439.7893268372,0.0,1.0
2015-06-22,15.1,15.265,14.72,14.72,20533,12.3514165119559,12.4863823215236,12.0405861626484,12.0405861626484,25102.2463455815,0.0,1.0
2015-06-23,15.21,15.25,15.04,15.2,17145,12.4413937183344,12.474112702472,12.3023380357494,12.4332139723,20960.3084593091,0.0,1.0
2015-06-24,15.37,15.44,14.96,15.19,21066,12.5722696548849,12.6295278771257,12.2369000674742,12.4250342262655,25753.8558182448,0.0,1.0
2015-06-25,15.5,15.65,14.99,14.99,31643,12.6786063533322,12.8013025438483,12.2614393055774,12.2614393055774,38684.5751284876,0.0,1.0
2015-06-26,15.22,15.7,15.18,15.56,151539,12.4495734643688,12.8422012740203,12.4168544802311,12.7276848295386,185261.253054258,0.0,1.0
2015-06-29,15.18,15.57,14.83,15.2,25602,12.4168544802311,12.735864575573,12.1305633690269,12.4332139723,31299.2602610228,0.0,1.0
2015-06-30,15.27,15.54,15.15,15.18,19868,12.4904721945408,12.7113253374698,12.3923152421279,12.4168544802311,24289.262669557,0.0,1.0
2015-07-01,15.56,15.66,15.31,15.39,19395,12.7276848295386,12.8094822898827,12.5231911786784,12.5886291469537,23711.0051075126,0.0,1.0
2015-07-02,15.58,15.69,15.5,15.58,7392,12.7440443216075,12.8340215279859,12.6786063533322,12.7440443216075,9036.95538823056,0.0,1.0
2015-07-06,15.46,15.75,15.31,15.41,14052,12.6458873691946,12.8831000041924,12.5231911786784,12.6049886390225,17179.0174669123,0.0,1.0
2015-07-07,15.39,15.5,15.25,15.5,21699,12.5886291469537,12.6786063533322,12.474112702472,12.6786063533322,26527.7184752727,0.0,1.0
2015-07-08,15.28,15.47,15.09,15.44,18630,12.4986519405752,12.654067115229,12.3432367659215,12.6295278771257,22775.7682471234,0.0,1.0
2015-07-09,15.31,15.49,15.04,15.28,16203,12.5231911786784,12.6704266072978,12.3023380357494,12.4986519405752,19808.6834625948,0.0,1.0
2015-07-10,15.49,15.5,15.38,15.39,7828,12.6704266072978,12.6786063533322,12.5804494009193,12.5886291469537,9569.9792720602,0.0,1.0
2015-07-13,15.48,15.55,15.29,15.5,14861,12.6622468612634,12.7195050835042,12.5068316866096,12.6786063533322,18168.0457284219,0.0,1.0
2015-07-14,15.47,15.55,15.29,15.42,26294,12.654067115229,12.7195050835042,12.5068316866096,12.6131683850569,32145.2522968256,0.0,1.0
2015-07-15,15.47,15.5,15.42,15.44,7946,12.654067115229,12.6786063533322,12.6131683850569,12.6295278771257,9714.23802961041,0.0,1.0
2015-07-16,15.5,15.55,15.44,15.5,19800,12.6786063533322,12.7195050835042,12.6295278771257,12.6786063533322,24206.1305041891,0.0,1.0
2015-07-17,15.5,15.55,15.4,15.55,19620,12.6786063533322,12.7195050835042,12.5968088929881,12.7195050835042,23986.0747723328,0.0,1.0
2015-07-20,15.12,15.68,15.1,15.55,6471,12.3677760040247,12.8258417819515,12.3514165119559,12.7195050835042,7911.0035602327,0.0,1.0
2015-07-21,15.39,15.75,14.89,15.75,26685,12.5886291469537,12.8831000041924,12.1796418452333,12.8831000041924,32623.2622476912,0.0,1.0
2015-07-22,15.5,15.7,15.25,15.3,7969,12.6786063533322,12.8422012740203,12.474112702472,12.515011432644,9742.35626201428,0.0,1.0
2015-07-23,15.26,15.71,15.26,15.57,10852,12.4822924485064,12.8503810200548,12.4822924485064,12.735864575573,13266.9155672455,0.0,1.0
2015-07-24,15.42,15.58,14.387,15.3,27213,12.6131683850569,12.7440443216075,11.7682006197026,12.515011432644,33268.7590611363,0.0,1.0
2015-07-27,15.49,15.6699,15.08,15.5,28303,12.6704266072978,12.8175802384568,12.3350570198871,12.6786063533322,34601.3187707103,0.0,1.0
2015-07-28,15.41,15.69,15.22,15.56,30066,12.6049886390225,12.8340215279859,12.4495734643688,12.7276848295386,36756.6424110581,0.0,1.0
2015-07-29,15.58,15.71,15.37,15.6,12429,12.7440443216075,12.8503810200548,12.5722696548849,12.7604038136763,15194.848284675,0.0,1.0
2015-07-30,15.5,15.64,15.2,15.53,14522,12.6786063533322,12.7931227978139,12.4332139723,12.7031455914354,17753.6074334259,0.0,1.0
2015-07-31,15.44,15.56,15.39,15.54,9344,12.6295278771257,12.7276848295386,12.5886291469537,12.7113253374698,11423.3375470275,0.0,1.0
2015-08-03,15.22,15.52,15.2,15.43,7945,12.4495734643688,12.694965845401,12.4332139723,12.6213481310913,9713.01549776676,0.0,1.0
2015-08-04,15.21,15.444,15.031,15.031,7692,12.4413937183344,12.6327997755395,12.2949762643185,12.2949762643185,9403.71494132434,0.0,1.0
2015-08-05,15.24,15.26,15.0401,15.23,7796,12.4659329564376,12.4822924485064,12.3024198332098,12.4577532104032,9530.85825306353,0.0,1.0
2015-08-06,15.08,15.42,15.04,15.15,15237,12.3350570198871,12.6131683850569,12.3023380357494,12.3923152421279,18627.7177016327,0.0,1.0
2015-08-07,14.92,15.09,14.885,15.03,7473,12.2041810833365,12.3432367659215,12.1755519722161,12.294158289715,9135.98046756594,0.0,1.0
2015-08-10,15.21,15.24,14.95,14.95,14711,12.4413937183344,12.4659329564376,12.2287203214398,12.2287203214398,17984.665951875,0.0,1.0
2015-08-11,15.12,15.36,14.88,14.88,37640,12.3677760040247,12.5640899088505,12.1714620991989,12.1714620991989,46016.0985948322,0.0,1.0
2015-08-12,15.29,15.36,15.02,15.1,12581,12.5068316866096,12.5640899088505,12.2859785436806,12.3514165119559,15380.6731249093,0.0,1.0
2015-08-13,15.03,15.3,15.03,15.24,7175,12.294158289715,12.515011432644,12.294158289715,12.4659329564376,8771.66597815945,0.0,1.0
2015-08-14,15.19,15.3,15.04,15.04,10040,12.4250342262655,12.515011432644,12.3023380357494,12.3023380357494,12274.219710205,0.0,1.0
2015-08-17,15.16,15.3,15.08,15.12,22982,12.4004949881623,12.515011432644,12.3350570198871,12.3677760040247,28096.2268306704,0.0,1.0
2015-08-18,15.01,15.2,15.0,15.16,5285,12.2777987976462,12.4332139723,12.2696190516118,12.4004949881623,6461.08079366866,0.0,1.0
2015-08-19,15.01,15.22,15.0,15.04,8877,12.2777987976462,12.4495734643688,12.2696190516118,12.3023380357494,10852.4151760448,0.0,1.0
2015-08-20,15.01,15.2399,14.98,15.04,18903,12.2777987976462,12.4658511589772,12.253259559543,12.3023380357494,23109.5194404387,0.0,1.0
2015-08-21,15.17,15.3,14.81,14.81,26573,12.4086747341967,12.515011432644,12.114203876958,12.114203876958,32486.3386812029,0.0,1.0
2015-08-24,14.51,15.29,14.5,14.73,36911,11.8688114959258,12.5068316866096,11.8606317498914,12.0487659086828,45124.8728808144,0.0,1.0
2015-08-25,14.69,14.97,14.5,14.97,11682,12.0160469245452,12.2450798135086,11.8606317498914,12.2450798135086,14281.6169974715,0.0,1.0
2015-08-26,14.77,14.99,14.67,14.99,20189,12.0814848928204,12.2614393055774,11.9996874324763,12.2614393055774,24681.6953913674,0.0,1.0
2015-08-27,14.77,14.9699,14.69,14.87,12555,12.0814848928204,12.2449980160482,12.0160469245452,12.1632823531645,15348.8872969745,0.0,1.0
2015-08-28,14.99,15.07,14.51,14.65,21091,12.2614393055774,12.3268772738527,11.8688114959258,11.9833279404075,25784.4191143359,0.0,1.0
2015-08-31,14.94,15.2,14.79,14.91,10513,12.2205405754053,12.4332139723,12.0978443848892,12.1960013373021,12852.4772722495,0.0,1.0
2015-09-01,14.96,15.28,14.61,14.73,36066,12.2369000674742,12.4986519405752,11.9506089562699,12.0487659086828,44091.8334729334,0.0,1.0
2015-09-02,15.11,15.25,14.9,15.09,22695,12.3595962579903,12.474112702472,12.1878215912677,12.3432367659215,27745.360191544,0.0,1.0
2015-09-03,14.94,15.15,14.64,14.84,10117,12.2450798135086,12.4171994092808,11.9991946766911,12.1631181012361,12343.5683802776,0.03,1.0
2015-09-04,14.92,15.13,14.82,14.82,8274,12.2286874710541,12.4008070668263,12.1467257587816,12.1467257587816,10094.9574753797,0.0,1.0
2015-09-08,15.12,15.2475,15.05,15.05,16582,12.392610895599,12.4971120787465,12.3352376970083,12.3352376970083,20231.3977346806,0.0,1.0
2015-09-09,14.72,15.24,14.62,15.14,16760,12.0647640465091,12.490964950326,11.9828023342366,12.4090032380535,20448.5723093262,0.0,1.0
2015-09-10,15.01,15.13,14.69,14.69,12116,12.3024530120993,12.4008070668263,12.0401755328274,12.0401755328274,14782.5120584604,0.0,1.0
2015-09-11,15.16,15.19,14.79,14.89,10792,12.425395580508,12.4499840941898,12.1221372450999,12.2040989573723,13167.1236492988,0.0,1.0
2015-09-14,14.99,15.22,14.77,15.14,11698,12.2860606696448,12.4745726078715,12.1057449026454,12.4090032380535,14272.5178326073,0.0,1.0
2015-09-15,15.12,15.16,14.8201,14.97,13603,12.392610895599,12.425395580508,12.1468077204939,12.2696683271903,16596.7738140671,0.0,1.0
2015-09-16,15.05,15.15,14.82,15.14,10128,12.3352376970083,12.4171994092808,12.1467257587816,12.4090032380535,12356.989280958,0.0,1.0
2015-09-17,15.0,15.24,14.9,15.07,15983,12.2942568408721,12.490964950326,12.2122951285996,12.3516300394628,19500.5686885417,0.0,1.0
2015-09-18,14.65,15.07,14.53,14.8,23636,12.0073908479184,12.3516300394628,11.9090367931914,12.1303334163271,28837.855316422,0.0,1.0
2015-09-21,14.85,15.0,14.7,14.73,14261,12.1713142724633,12.2942568408721,12.0483717040546,12.0729602177364,17399.5876911278,0.0,1.0
2015-09-22,14.84,14.98,14.66,14.73,17442,12.1631181012361,12.2778644984176,12.0155870191456,12.0729602177364,21280.6681515075,0.0,1.0
2015-09-23,14.89,15.07,14.74,14.79,11260,12.2040989573723,12.3516300394628,12.0811563889636,12.1221372450999,13738.1219691535,0.0,1.0
2015-09-24,15.14,15.18,14.54,14.86,10841,12.4090032380535,12.4417879229625,11.9172329644187,12.1795104436906,13226.9076614204,0.0,1.0
2015-09-25,14.8,15.22,14.75,15.21,25591,12.1303334163271,12.4745726078715,12.0893525601909,12.4663764366443,31223.1153918834,0.0,1.0
2015-09-28,14.81,15.07,14.65,14.9,15007,12.1385295875544,12.3516300394628,12.0073908479184,12.2122951285996,18309.768773631,0.0,1.0
2015-09-29,14.79,15.19,14.6109,14.8101,14534,12.1221372450999,12.4499840941898,11.9753438184198,12.1386115492666,17732.6700443762,0.0,1.0
2015-09-30,14.92,15.1,14.7201,14.86,20929,12.2286874710541,12.3762185531445,12.0648460082214,12.1795104436906,25535.093667177,0.0,1.0
2015-10-01,14.63,14.94,14.57,14.94,16791,11.9909985054639,12.2450798135086,11.9418214781004,12.2450798135086,20486.3948476071,0.0,1.0
2015-10-02,14.68,14.68,14.45,14.59,14736,12.0319793616001,12.0319793616001,11.8434674233734,11.9582138205549,17979.1265841426,0.0,1.0
2015-10-05,14.83,15.02,14.64,14.68,11462,12.1549219300088,12.3106491833266,11.9991946766911,12.0319793616001,13984.5785089199,0.0,1.0
2015-10-06,14.66,15.1,14.64,14.78,13424,12.0155870191456,12.3762185531445,11.9991946766911,12.1139410738726,16378.3791575415,0.0,1.0
2015-10-07,14.91,14.95,13.56,14.8,21232,12.2204912998268,12.2532759847358,11.1140081841483,12.1303334163271,25904.7784768266,0.0,1.0
2015-10-08,15.24,15.25,14.99,14.99,21976,12.490964950326,12.4991611215533,12.2860606696448,12.2860606696448,26812.5193955699,0.0,1.0
2015-10-09,15.26,15.46,15.08,15.24,28637,12.5073572927805,12.6712807173255,12.35982621069,12.490964950326,34939.484798459,0.0,1.0
2015-10-12,15.5,15.5,15.09,15.24,10502,12.7040654022345,12.7040654022345,12.3680223819173,12.490964950326,12813.2999040897,0.0,1.0
2015-10-13,15.45,15.6,15.35,15.35,20911,12.6630845460982,12.7860271145069,12.5811228338257,12.5811228338257,25513.1321933365,0.0,1.0
2015-10-14,15.02,15.65,15.01,15.64,10942,12.3106491833266,12.8270079706432,12.3024530120993,12.8188117994159,13350.1359313035,0.0,1.0
2015-10-15,15.73,15.74,14.97,15.0,17039,12.8925773404612,12.9007735116884,12.2696683271903,12.2942568408721,20788.9751538549,0.0,1.0
2015-10-16,15.61,15.74,15.58,15.7,7029,12.7942232857342,12.9007735116884,12.7696347720525,12.8679888267794,8575.95553474066,0.0,1.0
2015-10-19,15.45,15.73,15.32,15.6,10750,12.6630845460982,12.8925773404612,12.556534320144,12.7860271145069,13115.8802103375,0.0,1.0
2015-10-20,15.3,15.5,14.25,14.25,27338,12.5401419776895,12.7040654022345,11.6795439988285,11.6795439988285,33354.5984362982,0.0,1.0
2015-10-21,15.23,15.74,14.62,15.23,44887,12.4827687790988,12.9007735116884,11.9828023342366,12.4827687790988,54765.815348969,0.0,1.0
2015-10-22,15.57,15.65,15.17,15.17,34407,12.7614386008252,12.8270079706432,12.4335917517353,12.4335917517353,41979.3572462401,0.0,1.0
2015-10-23,15.58,15.6,15.1,15.6,36459,12.7696347720525,12.7860271145069,12.3762185531445,12.7860271145069,44482.9652640644,0.0,1.0
2015-10-26,15.52,15.58,15.34,15.55,23713,12.720457744689,12.7696347720525,12.5729266625985,12.7450462583707,28931.8016211843,0.0,1.0
2015-10-27,15.48,15.58,15.25,15.42,22117,12.68767305978,12.7696347720525,12.4991611215533,12.6384960324165,26984.5509406543,0.0,1.0
2015-10-28,15.82,15.92,15.52,15.57,38513,12.9663428815064,13.0483045937789,12.720457744689,12.7614386008252,46989.013445649,0.0,1.0
2015-10-29,15.68,15.92,15.6,15.7,8072,12.8515964843249,13.0483045937789,12.7860271145069,12.8679888267794,9848.50093561343,0.0,1.0
2015-10-30,15.44,15.75,15.32,15.7,11872,12.654888374871,12.9089696829157,12.556534320144,12.8679888267794,14484.8120797327,0.0,1.0
2015-11-02,15.7,15.71,15.26,15.55,60369,12.8679888267794,12.8761849980067,12.5073572927805,12.7450462583707,73655.1230156153,0.0,1.0
2015-11-03,15.54,15.86,15.41,15.41,16503,12.7368500871435,12.9991275664154,12.6302998611892,12.6302998611892,20135.011266158,0.0,1.0
2015-11-04,15.59,15.69,15.36,15.59,25110,12.7778309432797,12.8597926555522,12.589319005053,12.7778309432797,30636.2560075883,0.0,1.0
2015-11-05,15.7,15.92,15.52,15.52,11726,12.8679888267794,13.0483045937789,12.720457744689,12.720457744689,14306.6801252481,0.0,1.0
2015-11-06,15.9,15.92,15.7,15.7,15829,13.0319122513244,13.0483045937789,12.8679888267794,12.8679888267794,19312.6760790169,0.0,1.0
2015-11-09,15.94,15.97,15.8,15.84,20474,13.0646969362334,13.0892854499151,12.9499505390519,12.9827352239609,24979.9564117627,0.0,1.0
2015-11-10,16.0,16.0497,15.89,15.92,13383,13.1138739635969,13.1546089345963,13.0237160800971,13.0483045937789,16328.3558004601,0.0,1.0
2015-11-11,15.92,16.05,15.92,16.05,5369,13.0483045937789,13.1548548197331,13.0483045937789,13.1548548197331,6550.61961388854,0.0,1.0
2015-11-12,15.6,15.95,15.6,15.8,6870,12.7860271145069,13.0728931074606,12.7860271145069,12.9499505390519,8381.9625158157,0.0,1.0
2015-11-13,15.9,15.96,15.54,15.54,21740,13.0319122513244,13.0810892786879,12.7368500871435,12.7368500871435,26524.5800718825,0.0,1.0
2015-11-16,15.89,15.95,15.41,15.45,39977,13.0237160800971,13.0728931074606,12.6302998611892,12.6630845460982,48775.2133180151,0.0,1.0
2015-11-17,15.85,15.93,15.55,15.89,8995,12.9909313951881,13.0565007650061,12.7450462583707,13.0237160800971,10974.6365108824,0.0,1.0
2015-11-18,15.9,16.0,15.68,15.85,30314,13.0319122513244,13.1138739635969,12.8515964843249,12.9909313951881,36985.5621112716,0.0,1.0
2015-11-19,15.86,15.95,15.8,15.9,11521,12.9991275664154,13.0728931074606,12.9499505390519,13.0319122513244,14056.5633398417,0.0,1.0
2015-11-20,15.86,15.99,15.83,15.94,11163,12.9991275664154,13.1056777923696,12.9745390527337,13.0646969362334,13619.7740267904,0.0,1.0
2015-11-23,15.9,15.9,15.8,15.86,8518,13.0319122513244,13.0319122513244,12.9499505390519,12.9991275664154,10392.6574541074,0.0,1.0
2015-11-24,15.9,15.9,15.84,15.85,6780,13.0319122513244,13.0319122513244,12.9827352239609,12.9909313951881,8272.15514661284,0.0,1.0
2015-11-25,15.84,16.035,15.71,16.035,10990,12.9827352239609,13.1425605628922,12.8761849980067,13.1425605628922,13408.699861545,0.0,1.0
2015-11-27,15.87,15.9,15.76,15.76,3547,13.0073237376426,13.0319122513244,12.9171658541429,12.9171658541429,4327.63042847136,0.0,1.0
2015-11-30,15.75,15.88,15.6,15.88,14067,12.9089696829157,13.0155199088699,12.7860271145069,13.0155199088699,17162.8918064016,0.0,1.0
2015-12-01,15.59,15.78,15.43,15.78,43981,12.7778309432797,12.9335581965974,12.6466922036437,12.9335581965974,53660.4211656607,0.0,1.0
2015-12-02,15.49,15.85,15.47,15.56,9692,12.6958692310072,12.9909313951881,12.6794768885527,12.753242429598,11825.0335812643,0.0,1.0
2015-12-03,15.56,15.78,15.44,15.44,16701,12.7860271145069,12.9668064181825,12.687420221593,12.687420221593,20324.3398182033,0.04,1.0
2015-12-04,15.62,15.85,15.46,15.63,14083,12.8353305609639,13.0243271057156,12.7038547037453,12.8435478020401,17138.3556469527,0.0,1.0
2015-12-07,15.52,15.65,15.46,15.6,23696,12.7531581502023,12.8599822841924,12.7038547037453,12.8188960788116,28836.9293055592,0.0,1.0
2015-12-08,15.5,15.62,15.45,15.5,15077,12.73672366805,12.8353305609639,12.6956374626692,12.73672366805,18348.0073911173,0.0,1.0
2015-12-09,15.51,15.57,15.45,15.57,23406,12.7449409091261,12.7942443555831,12.6956374626692,12.7942443555831,28484.0128007225,0.0,1.0
2015-12-10,15.47,15.62,15.41,15.5201,14434,12.7120719448215,12.8353305609639,12.6627684983645,12.7532403226131,17565.5063131517,0.0,1.0
2015-12-11,15.19,15.67,15.15,15.22,8588,12.481989194689,12.8764167663447,12.4491202303843,12.5066409179175,10451.1963570283,0.0,1.0
2015-12-14,15.27,15.57,14.98,15.25,11812,12.5477271232983,12.7942443555831,12.3094271320896,12.5312926411459,14374.6543280412,0.0,1.0
2015-12-15,15.46,15.58,15.12,15.36,14352,12.7038547037453,12.8024615966593,12.4244685071558,12.6216822929837,17465.7161290254,0.0,1.0
2015-12-16,15.77,15.77,15.42,15.43,15840,12.9585891771063,12.9585891771063,12.6709857394407,12.6792029805168,19276.5428848776,0.0,1.0
2015-12-17,15.67,15.8,15.65,15.8,10505,12.8764167663447,12.9832409003348,12.8599822841924,12.9832409003348,12784.0961493459,0.0,1.0
2015-12-18,15.9,15.9,15.49,15.58,62842,13.0654133110964,13.0654133110964,12.7285064269738,12.8024615966593,76475.7896446639,0.0,1.0
2015-12-21,15.89,15.9,15.62,15.9,8431,13.0571960700203,13.0654133110964,12.8353305609639,13.0654133110964,10260.1346630304,0.0,1.0
2015-12-22,15.89,15.9,15.61,15.9,77036,13.0571960700203,13.0654133110964,12.8271133198878,13.0654133110964,93749.2271262261,0.0,1.0
2015-12-23,15.93,15.93,15.81,15.9,8534,13.0900650343249,13.0900650343249,12.991458141411,13.0654133110964,10385.4808699208,0.0,1.0
2015-12-24,15.88,15.965,15.77,15.95,5379,13.0489788289441,13.1188253780915,12.9585891771063,13.1064995164772,6545.99268798966,0.0,1.0
2015-12-28,15.53,15.98,15.43,15.83,7148,12.7613753912785,13.1311512397057,12.6792029805168,13.0078926235633,8698.78336749395,0.0,1.0
2015-12-29,15.71,15.955,15.368,15.52,15919,12.9092857306494,13.1106081370153,12.6282560858446,12.7531581502023,19372.6822086089,0.0,1.0
2015-12-30,15.45,15.72,15.37,15.72,12049,12.6956374626692,12.9175029717255,12.6298995340599,12.9175029717255,14663.0722992354,0.0,1.0
2015-12-31,15.35,15.69,15.35,15.49,20830,12.6134650519076,12.892851248497,12.6134650519076,12.7285064269738,25349.1406749998,0.0,1.0
2016-01-04,15.02,15.32,14.48,15.32,46454,12.3422960963942,12.5888133286791,11.8985650782815,12.5888133286791,56532.3562609914,0.0,1.0
2016-01-05,15.33,15.66,15.0,15.02,75621,12.5970305697552,12.8681995252686,12.3258616142419,12.3422960963942,92027.2379733162,0.0,1.0
2016-01-06,15.46,15.67,15.09,15.11,26529,12.7038547037453,12.8764167663447,12.3998167839274,12.4162512660797,32284.5584717751,0.0,1.0
2016-01-07,15.22,15.69,15.14,15.24,26370,12.5066409179175,12.892851248497,12.4409029893082,12.5230754000698,32091.0628708472,0.0,1.0
2016-01-08,14.97,15.47,14.97,15.28,30215,12.3012098910134,12.7120719448215,12.3012098910134,12.5559443643744,36770.248943597,0.0,1.0
2016-01-11,15.26,15.56,14.6301,14.6301,25353,12.5395098822221,12.7860271145069,12.0219058668347,12.0219058668347,30853.4211969886,0.0,1.0
2016-01-12,15.05,15.55,14.88,15.29,26227,12.3669478196227,12.7778098734308,12.227254721328,12.5641616054506,31917.0385253588,0.0,1.0
2016-01-13,14.53,15.15,14.485,14.98,20799,11.9396512836623,12.4491202303843,11.9026736988196,12.3094271320896,25311.4151175864,0.0,1.0
2016-01-14,14.32,14.79,14.0,14.68,21774,11.7670892210629,12.1532995516425,11.5041375066258,12.0629098998048,26497.944745917,0.0,1.0
2016-01-15,13.56,14.07,13.32,14.0,21839,11.1425788992747,11.5616581941589,10.9453651134468,11.5041375066258,26577.0467211389,0.0,1.0
2016-01-19,13.42,13.79,13.26,13.39,15735,11.0275375242084,11.3315754440264,10.8960616669899,11.0028858009799,19148.7627710574,0.0,1.0
2016-01-20,13.68,13.79,13.0,13.34,32217,11.2411857921886,11.3315754440264,10.6824133990097,10.9617995955991,39206.5897804357,0.0,1.0
2016-01-21,13.58,14.33,13.57,13.61,17081,11.159013381427,11.7753064621391,11.1507961403509,11.1836651046555,20786.7821348859,0.0,1.0
2016-01-22,13.62,13.73,13.51,13.68,23357,11.1918823457317,11.2822719975694,11.1014926938939,11.2411857921886,28424.3820809396,0.0,1.0
2016-01-25,13.11,14.1,12.83,13.6,21445,10.7728030508474,11.5863099173874,10.5427203007149,11.1754478635793,26097.567055947,0.0,1.0
2016-01-26,13.8,14.67,13.13,13.13,24741,11.3397926851026,12.0546926587286,10.7892375329998,10.7892375329998,30108.6456764364,0.0,1.0
2016-01-27,13.5,13.85,13.48,13.81,14920,11.0932754528177,11.3808788904834,11.0768409706654,11.3480099261787,18156.9456971195,0.0,1.0
2016-01-28,13.74,13.94,13.57,13.62,21172,11.2904892386456,11.4548340601688,11.1507961403509,11.1918823457317,25765.3387600143,0.0,1.0
2016-01-29,14.15,14.18,13.74,13.74,27408,11.6273961227682,11.6520478459967,11.2904892386456,11.2904892386456,33354.2605674699,0.0,1.0
2016-02-01,13.93,14.18,13.86,14.06,15340,11.4466168190927,11.6520478459967,11.3890961315595,11.5534409530828,18668.0661524003,0.0,1.0
2016-02-02,14.1,14.19,13.66,13.85,20148,11.5863099173874,11.6602650870728,11.2247513100363,11.3808788904834,24519.178411901,0.0,1.0
2016-02-03,14.14,14.26,13.98,14.16,14691,11.619178881692,11.717785774606,11.4877030244735,11.6356133638444,17878.263353645,0.0,1.0
2016-02-04,14.17,14.49,13.95,13.97,6519,11.6438306049205,11.9067823193577,11.463051301245,11.4794857833973,7933.31963803768,0.0,1.0
2016-02-05,13.8,14.22,13.8,14.14,33688,11.3397926851026,11.6849168103013,11.3397926851026,11.619178881692,40996.7283273833,0.0,1.0
2016-02-08,14.23,14.32,13.78,13.78,12088,11.6931340513775,11.7670892210629,11.3233582029502,11.3233582029502,14710.5334843687,0.0,1.0
2016-02-09,14.51,14.7,13.96,14.09,20140,11.92321680151,12.0793443819571,11.4712685423211,11.5780926763112,24509.4427841814,0.0,1.0
2016-02-10,14.33,15.38,14.33,15.295,8149,11.7753064621391,12.638116775136,11.7753064621391,12.5682702259887,9916.95378591333,0.0,1.0
2016-02-11,14.51,14.68,13.94,14.26,10797,11.92321680151,12.0629098998048,11.4548340601688,11.717785774606,13139.4465611126,0.0,1.0
2016-02-12,14.53,14.63,14.19,14.63,7886,11.9396512836623,12.0218236944239,11.6602650870728,12.0218236944239,9596.89502463034,0.0,1.0
2016-02-16,14.62,14.79,14.33,14.64,15359,12.0136064533478,12.1532995516425,11.7753064621391,12.0300409355001,18691.1882682344,0.0,1.0
2016-02-17,14.46,14.75,14.37,14.64,15043,11.8821305961292,12.1204305873379,11.8081754264438,12.0300409355001,18306.6309733089,0.0,1.0
2016-02-18,14.44,14.69,14.26,14.44,13216,11.8656961139769,12.0711271408809,11.717785774606,11.8656961139769,16083.2569928372,0.0,1.0
2016-02-19,14.53,15.1,14.39,14.46,35174,11.9396512836623,12.4080340250035,11.8246099085961,11.8821305961292,42805.1211763058,0.0,1.0
2016-02-22,14.49,14.75,14.425,14.71,19934,11.9067823193577,12.1204305873379,11.8533702523626,12.0875616230332,24258.7503704008,0.0,1.0
2016-02-23,14.25,14.48,14.23,14.48,15293,11.7095685335298,11.8985650782815,11.6931340513775,11.8985650782815,18610.8693395475,0.0,1.0
2016-02-24,14.53,14.7,14.25,14.51,30062,11.9396512836623,12.0793443819571,11.7095685335298,11.92321680151,36584.055063459,0.0,1.0
2016-02-25,14.68,14.75,14.59,14.59,11082,12.0629098998048,12.1204305873379,11.9889547301193,11.9889547301193,13486.2782986245,0.0,1.0
2016-02-26,14.82,14.82,14.46,14.62,14384,12.177951274871,12.177951274871,11.8821305961292,12.0136064533478,17504.658639904,0.0,1.0
2016-02-29,14.4,15.18,14.4,14.75,10959,11.8328271496722,12.4737719536128,11.8328271496722,12.1204305873379,13336.5930224352,0.0,1.0
2016-03-01,14.6,14.6,14.39,14.42,8717,11.9971719711955,11.9971719711955,11.8246099085961,11.8492616318246,10608.1833540074,0.0,1.0
2016-03-02,15.15,15.16,14.35,14.51,31551,12.4491202303843,12.4573374714605,11.7917409442914,11.92321680151,38396.098772776,0.0,1.0
2016-03-03,15.44,15.57,14.79,15.26,29590,12.7202891858977,12.8273900663489,12.1847847836416,12.5719956591191,35916.6048289615,0.04,1.0
2016-03-04,15.36,15.88,15.08,15.49,18699,12.6543809517738,13.0827844735787,12.4237021323405,12.761481832225,22697.012291205,0.0,1.0
2016-03-07,15.25,15.66,15.1,15.23,16077,12.5637571298536,12.9015368297382,12.4401791908714,12.5472800713226,19514.4054016632,0.0,1.0
2016-03-08,15.2,15.2701,15.085,15.21,14067,12.5225644835262,12.5803165736772,12.4278213969732,12.5308030127917,17074.6495481245,0.0,1.0
2016-03-09,15.04,15.41,14.9025,15.41,21053,12.3907480152785,12.6955735981012,12.2774682378782,12.6955735981012,25554.3184002748,0.0,1.0
2016-03-10,14.8,15.34,14.79,15.02,47308,12.1930233129071,12.6379038932429,12.1847847836416,12.3742709567476,57422.8706065736,0.0,1.0
2016-03-11,14.8,15.04,14.77,14.77,42066,12.1930233129071,12.3907480152785,12.1683077251106,12.1683077251106,51060.0844452551,0.0,1.0
2016-03-14,14.54,14.9,14.49,14.9,16676,11.9788215520047,12.2754086055619,11.9376289056773,12.2754086055619,20241.4769221954,0.0,1.0
2016-03-15,14.25,14.74,14.16,14.57,22002,11.7399042033058,12.1435921373142,11.6657574399165,12.0035371398011,26706.2230296321,0.0,1.0
2016-03-16,14.45,14.7,13.98,14.7,59736,11.9046747886154,12.1106380202523,11.5174639131379,12.1106380202523,72508.0873965138,0.0,1.0
2016-03-17,14.67,14.71,14.19,14.6,19215,12.0859224324559,12.1188765495178,11.6904730277129,12.0282527275975,23323.3376745014,0.0,1.0
2016-03-18,14.87,14.98,14.61,14.75,57772,12.2506930177654,12.3413168396857,12.036491256863,12.1518306665797,70124.1667515639,0.0,1.0
2016-03-21,14.44,15.14,14.43,14.81,24688,11.8964362593499,12.4731333079333,11.8881977300844,12.2012618421726,29966.5136876446,0.0,1.0
2016-03-22,14.18,14.655,14.05,14.41,17171,11.6822344984475,12.0735646385577,11.5751336179962,11.8717206715534,20842.3123189624,0.0,1.0
2016-03-23,14.2,14.4,14.2,14.2,23927,11.6987115569784,11.863482142288,11.6987115569784,11.6987115569784,29042.8051281705,0.0,1.0
2016-03-24,14.22,14.44,14.185,14.2,15226,11.7151886155094,11.8964362593499,11.6863537630802,11.6987115569784,18481.4540427769,0.0,1.0
2016-03-28,14.2,14.46,14.18,14.28,11821,11.6987115569784,11.9129133178808,11.6822344984475,11.7646197911022,14348.4347983493,0.0,1.0
2016-03-29,14.56,14.59,14.2,14.2,13540,11.9952986105356,12.020014198332,11.6987115569784,11.6987115569784,16434.972267122,0.0,1.0
2016-03-30,14.49,14.735,14.4,14.466,8459,11.9376289056773,12.1394728726815,11.863482142288,11.9178564354401,10267.609335863,0.0,1.0
2016-03-31,14.59,14.67,14.4924,14.57,15627,12.020014198332,12.0859224324559,11.939606152701,12.0035371398011,18968.1914046024,0.0,1.0
2016-04-01,14.45,14.7,14.36,14.7,9382,11.9046747886154,12.1106380202523,11.8305280252261,12.1106380202523,11387.954934279,0.0,1.0
2016-04-04,14.23,14.46,14.19,14.38,20386,11.7234271447748,11.9129133178808,11.6904730277129,11.847005083757,24744.7078757423,0.0,1.0
2016-04-05,14.24,14.35,14.09,14.09,10554,11.7316656740403,11.8222894959606,11.6080877350582,11.6080877350582,12810.5389444022,0.0,1.0
2016-04-06,14.3,14.36,14.17,14.2,9312,11.7810968496332,11.8305280252261,11.673995969182,11.6987115569784,11302.988312514,0.0,1.0
2016-04-07,14.16,14.327,14.15,14.23,11801,11.6657574399165,11.80334087865,11.657518910651,11.7234271447748,14324.1586207021,0.0,1.0
2016-04-08,14.2,14.5,14.15,14.25,12864,11.6987115569784,11.9458674349427,11.657518910651,11.7399042033058,15614.4374626483,0.0,1.0
2016-04-11,14.25,14.51,14.16,14.24,8834,11.7399042033058,11.9541059642082,11.6657574399165,11.7316656740403,10722.7876667471,0.0,1.0
2016-04-12,14.37,14.45,14.25,14.25,11689,11.8387665544915,11.9046747886154,11.7399042033058,11.7399042033058,14188.2120258781,0.0,1.0
2016-04-13,14.45,14.63,14.25,14.25,27221,11.9046747886154,12.052968315394,11.7399042033058,11.7399042033058,33041.0915866563,0.0,1.0
2016-04-14,14.45,14.795,14.4002,14.5,27644,11.9046747886154,12.1889040482743,11.8636469128733,11.9458674349427,33554.5327438936,0.0,1.0
2016-04-15,14.42,14.67,14.38,14.38,11019,11.8799592008189,12.0859224324559,11.847005083757,11.847005083757,13374.9600746985,0.0,1.0
2016-04-18,14.58,14.66,14.42,14.45,6955,12.0117756690666,12.0776839031904,11.8799592008189,11.9046747886154,8442.04077679714,0.0,1.0
2016-04-19,14.47,14.58,14.45,14.45,57770,11.9211518471463,12.0117756690666,11.9046747886154,11.9046747886154,70121.7391337991,0.0,1.0
2016-04-20,14.73,14.8,14.47,14.52,10538,12.1353536080487,12.1930233129071,11.9211518471463,11.9623444934737,12791.1180022845,0.0,1.0
2016-04-21,14.72,14.79,14.67,14.79,15735,12.1271150787833,12.1847847836416,12.0859224324559,12.1847847836416,19099.2827638969,0.0,1.0
2016-04-22,14.75,14.86,14.7,14.8,30134,12.1518306665797,12.2424544884999,12.1106380202523,12.1930233129071,36576.9168609641,0.0,1.0
2016-04-25,15.07,15.17,14.67,14.75,12267,12.415463603075,12.4978488957298,12.0859224324559,12.1518306665797,14889.7935598808,0.0,1.0
2016-04-26,15.16,15.2,15.08,15.11,3685,12.4896103664643,12.5225644835262,12.4237021323405,12.4484177201369,4472.88573148778,0.0,1.0
2016-04-27,15.17,15.22,15.0,15.19,4576,12.4978488957298,12.5390415420571,12.3577938982166,12.5143259542607,5554.38944566839,0.0,1.0
2016-04-28,14.92,15.34,14.9,15.05,17941,12.2918856640928,12.6379038932429,12.2754086055619,12.398986544544,21776.9451583779,0.0,1.0
2016-04-29,14.82,15.53,14.75,15.53,10663,12.209500371438,12.794435949287,12.1518306665797,12.794435949287,12942.8441125792,0.0,1.0
2016-05-02,14.76,15.02,14.575,14.89,10985,12.1600691958452,12.3742709567476,12.0076564044338,12.2671700762964,13333.6905726983,0.0,1.0
2016-05-03,14.54,14.93,14.54,14.93,10537,11.9788215520047,12.3001241933583,11.9788215520047,12.3001241933583,12789.9041934021,0.0,1.0
2016-05-04,14.62,14.69,14.3,14.55,13503,12.0447297861285,12.1023994909868,11.7810968496332,11.9870600812701,16390.0613384748,0.0,1.0
2016-05-05,14.39,14.68,14.28,14.68,25030,11.8552436130225,12.0941609617213,11.7646197911022,12.0941609617213,30381.6363254109,0.0,1.0
2016-05-06,14.51,14.62,14.32,14.37,21102,11.9541059642082,12.0447297861285,11.7975739081641,11.8387665544915,25613.7950355103,0.0,1.0
2016-05-09,14.65,14.66,14.4,14.5,31211,12.0694453739249,12.0776839031904,11.863482142288,11.9458674349427,37884.1890272633,0.0,1.0
2016-05-10,15.01,15.1201,14.65,14.65,21987,12.3660324274821,12.456738634695,12.0694453739249,12.0694453739249,26688.0158963968,0.0,1.0
2016-05-11,14.84,15.05,14.83,15.05,9105,12.225977429969,12.398986544544,12.2177389007035,12.398986544544,11051.729873866,0.0,1.0
2016-05-12,14.99,15.01,14.68,14.96,16211,12.3495553689512,12.3660324274821,12.0941609617213,12.3248397811547,19677.0557918991,0.0,1.0
2016-05-13,14.99,15.02,14.95,15.0,10212,12.3495553689512,12.3742709567476,12.3166012518892,12.3577938982166,12395.4163066358,0.0,1.0
2016-05-16,15.07,15.1,14.884,15.08,10427,12.415463603075,12.4401791908714,12.2622269587371,12.4237021323405,12656.3852163428,0.0,1.0
2016-05-17,14.7,15.1,14.61,15.09,15295,12.1106380202523,12.4401791908714,12.036491256863,12.4319406616059,18565.2068556596,0.0,1.0
2016-05-18,15.13,15.24,14.75,14.75,15191,12.4648947786678,12.5555186005881,12.1518306665797,12.1518306665797,18438.9707318945,0.0,1.0
2016-05-19,15.02,15.144,14.9,15.0,12458,12.3742709567476,12.4764287196395,12.2754086055619,12.3577938982166,15121.6310564111,0.0,1.0
2016-05-20,15.28,15.3,15.1,15.1,16531,12.58847271765,12.604949776181,12.4401791908714,12.4401791908714,20065.4746342536,0.0,1.0
2016-05-23,15.3,15.46,15.23,15.33,9760,12.604949776181,12.7367662444286,12.5472800713226,12.6296653639774,11846.7746918102,0.0,1.0
2016-05-24,15.81,15.85,15.44,15.45,20092,13.0251147687203,13.0580688857822,12.7202891858977,12.7285277151631,24387.8480643291,0.0,1.0
2016-05-25,15.43,15.96,15.39,15.77,25109,12.7120506566322,13.1486927077025,12.6790965395703,12.9921606516584,30477.5272271171,0.0,1.0
2016-05-26,15.43,15.755,15.22,15.48,31422,12.7120506566322,12.9798028577602,12.5390415420571,12.7532433029596,38140.3027014407,0.0,1.0
2016-05-27,15.45,15.68,15.33,15.42,11838,12.7285277151631,12.9180138882691,12.6296653639774,12.7038121273667,14369.0695493494,0.0,1.0
2016-05-31,15.5,15.5,15.269,15.455,13464,12.7697203614905,12.7697203614905,12.579410335458,12.7326469797959,16342.7227920629,0.0,1.0
2016-06-01,15.49,15.67,15.2301,15.39,9880,12.761481832225,12.9097753590036,12.5473624566153,12.6790965395703,11992.4317576932,0.0,1.0
2016-06-02,15.5,15.6,15.21,15.3,16561,12.8026744785524,12.8852723784141,12.5631405689537,12.6374786788292,20050.1465869516,0.04,1.0
2016-06-03,15.3,15.45,15.155,15.45,110650,12.6374786788292,12.7613755286216,12.5177117240298,12.7613755286216,133962.243816568,0.0,1.0
2016-06-06,15.41,15.55,15.33,15.36,17376,12.728336368677,12.8439734284832,12.6622580487877,12.6870374187461,21036.8544831151,0.0,1.0
2016-06-07,15.25,15.4,15.17,15.3,34230,12.5961797288984,12.7200765786908,12.5301014090091,12.6374786788292,41441.7316388714,0.0,1.0
2016-06-08,15.12,15.55,15.08,15.55,25805,12.4888024590782,12.8439734284832,12.4557632991336,12.8439734284832,31241.7144300638,0.0,1.0
2016-06-09,14.98,15.11,14.66,14.86,15109,12.373165399272,12.4805426690921,12.1088521197148,12.274047919438,18292.2326418846,0.0,1.0
2016-06-10,14.76,14.96,14.61,14.96,10793,12.1914500195764,12.3566458192996,12.0675531697839,12.3566458192996,13066.9181880906,0.0,1.0
2016-06-13,14.89,15.5,14.46,14.78,22728,12.2988272893965,12.8026744785524,11.9436563199915,12.2079695995487,27516.4381153454,0.0,1.0
2016-06-14,14.96,15.19,14.8,15.19,15641,12.3566458192996,12.5466209889814,12.224489179521,12.5466209889814,18936.3168145952,0.0,1.0
2016-06-15,14.84,15.07,14.68,14.68,23626,12.2575283394657,12.4475035091474,12.1253716996871,12.1253716996871,28603.6328279281,0.0,1.0
2016-06-16,14.87,15.0,14.6,14.79,25067,12.2823077094242,12.3896849792443,12.0592933797978,12.2162293895349,30348.2292431081,0.0,1.0
2016-06-17,14.96,15.01,14.73,14.92,33769,12.3566458192996,12.3979447692304,12.1666706496179,12.323606659355,40883.6060681583,0.0,1.0
2016-06-20,15.26,15.31,14.96,15.01,15783,12.6044395188845,12.6457384688153,12.3566458192996,12.3979447692304,19108.2340185893,0.0,1.0
2016-06-21,15.37,15.45,14.99,14.99,13715,12.6952972087323,12.7613755286216,12.3814251892581,12.3814251892581,16604.5383998576,0.0,1.0
2016-06-22,15.05,15.6,14.88,15.48,40098,12.4309839291751,12.8852723784141,12.2905674994103,12.7861548985801,48546.0284912496,0.0,1.0
2016-06-23,15.41,15.45,14.9,15.1,30597,12.728336368677,12.7613755286216,12.3070870793827,12.4722828791059,37043.3147225986,0.0,1.0
2016-06-24,14.4,15.17,14.27,14.94,64158,11.8940975800745,12.5301014090091,11.7867203102544,12.3401262393273,77675.0984074416,0.0,1.0
2016-06-27,14.01,14.4,13.96,14.4,18924,11.5719657706142,11.8940975800745,11.5306668206834,11.8940975800745,22910.9941435584,0.0,1.0
2016-06-28,13.76,14.24,13.16,14.13,14805,11.3654710209601,11.7619409402959,10.8698836217903,11.6710832504481,17924.1845431929,0.0,1.0
2016-06-29,13.79,14.2,13.24,13.87,16131,11.3902503909186,11.7289017803513,10.9359619416796,11.4563287108079,19529.5522368284,0.0,1.0
2016-06-30,13.92,13.98,13.66,13.75,14129,11.4976276607387,11.5471864006557,11.2828731210985,11.3572112309739,17105.761797418,0.0,1.0
2016-07-01,13.65,13.83,13.6,13.82,9505,11.2746133311123,11.4232895508632,11.2333143811815,11.4150297608771,11507.5565067915,0.0,1.0
2016-07-05,13.55,13.66,13.32,13.32,17013,11.1920154312507,11.2828731210985,11.0020402615689,11.0020402615689,20597.3759968484,0.0,1.0
2016-07-06,13.6,13.71,13.54,13.6299,8668,11.2333143811815,11.3241720710293,11.1837556412645,11.2580111532401,10494.2135508542,0.0,1.0
2016-07-07,13.48,13.66,13.45,13.57,7883,11.1341969013475,11.2828731210985,11.109417531389,11.208535011223,9543.82619074571,0.0,1.0
2016-07-08,13.61,13.9,13.48,13.54,14460,11.2415741711676,11.4811080807664,11.1341969013475,11.1837556412645,17506.4983785593,0.0,1.0
2016-07-11,14.11,14.33,13.56,13.67,19391,11.6545636704758,11.8362790501714,11.2002752212368,11.2911329110846,23476.3838214829,0.0,1.0
2016-07-12,14.47,14.68,13.82,14.21,19610,11.9519161099777,12.1253716996871,11.4150297608771,11.7371615703374,23741.523734685,0.0,1.0
2016-07-13,14.52,14.675,13.54,14.37,15636,11.9932150599085,12.121241804694,11.1837556412645,11.869318210116,18930.2633919192,0.0,1.0
2016-07-14,14.68,14.73,13.63,14.67,5810,12.1253716996871,12.1666706496179,11.25809375114,12.1171119097009,7034.07714933811,0.0,1.0
2016-07-15,14.83,14.92,14.2,14.79,12233,12.2492685494795,12.323606659355,11.7289017803513,12.2162293895349,14810.3039187355,0.0,1.0
2016-07-18,14.91,14.91,14.18,14.78,7086,12.3153468693688,12.3153468693688,11.7123822003789,12.2079695995487,8578.91061621515,0.0,1.0
2016-07-19,14.9,15.0,14.78,14.83,7847,12.3070870793827,12.3896849792443,12.2079695995487,12.2492685494795,9500.24154747953,0.0,1.0
2016-07-20,14.77,14.9,14.585,14.8,4988,12.1997098095625,12.3070870793827,12.0469036948185,12.224489179521,6038.89446142834,0.0,1.0
2016-07-21,14.55,14.79,14.41,14.79,7097,12.017994429867,12.2162293895349,11.9023573700607,12.2162293895349,8592.22814610198,0.0,1.0
2016-07-22,14.64,14.75,14.4974,14.7,10953,12.0923325397424,12.1831902295902,11.9745479345397,12.1418912796594,13260.6277137178,0.0,1.0
2016-07-25,14.65,14.8,14.38,14.57,13795,12.1005923297286,12.224489179521,11.8775780001022,12.0345140098393,16701.3931626711,0.0,1.0
2016-07-26,14.47,15.35,14.45,14.55,73799,11.9519161099777,12.67877762876,11.9353965300053,12.017994429867,89347.3080110159,0.0,1.0
2016-07-27,14.28,14.56,14.21,14.5,26196,11.7949801002406,12.0262542198531,11.7371615703374,11.9766954799361,31715.0920833151,0.0,1.0
2016-07-28,14.08,14.18,13.8125,14.1,10637,11.6297843005173,11.7123822003789,11.4088349183874,11.6463038804896,12878.0514006041,0.0,1.0
2016-07-29,14.31,14.7,14.13,14.13,18318,11.8197594701991,12.1418912796594,11.6710832504481,11.6710832504481,22177.3193152453,0.0,1.0
2016-08-01,13.95,14.4,13.95,14.39,13104,11.5224070306972,11.8940975800745,11.5224070306972,11.8858377900884,15864.8101488686,0.0,1.0
2016-08-02,13.89,14.07,13.81,14.07,7690,11.4728482907802,11.6215245105311,11.4067699708909,11.6215245105311,9310.16407545787,0.0,1.0
2016-08-03,13.88,13.9601,13.695,13.78,42527,11.464588500794,11.5307494185832,11.31178238605,11.3819906009324,51486.7812271779,0.0,1.0
2016-08-04,13.59,13.962,13.571,13.81,4825,11.2250545911953,11.5323187786806,11.2093609902216,11.4067699708909,5841.55288219561,0.0,1.0
2016-08-05,13.84,13.99,13.7,13.7,17132,11.4315493408494,11.5554461906418,11.3159122810431,11.3159122810431,20741.4474565337,0.0,1.0
2016-08-08,13.87,13.98,13.69,13.84,8429,11.4563287108079,11.5471864006557,11.307652491057,11.4315493408494,10204.8599469485,0.0,1.0
2016-08-09,14.0,14.08,13.879,13.95,15275,11.563705980628,11.6297843005173,11.4637625217954,11.5224070306972,18493.2062747229,0.0,1.0
2016-08-10,13.96,14.03,13.8201,14.0,7397,11.5306668206834,11.5884853505865,11.4151123587769,11.563705980628,8955.43350665299,0.0,1.0
2016-08-11,13.97,14.15,13.77,13.92,30948,11.5389266106695,11.6876028304204,11.3737308109463,11.4976276607387,37468.2649944434,0.0,1.0
2016-08-12,14.09,14.225,13.8,14.03,14975,11.6380440905035,11.7495512553167,11.3985101809047,11.5884853505865,18130.0009141718,0.0,1.0
2016-08-15,14.13,14.27,13.85,13.85,13172,11.6710832504481,11.7867203102544,11.4398091308356,11.4398091308356,15947.1366972602,0.0,1.0
2016-08-16,14.02,14.25,14.002,14.08,11169,11.5802255606003,11.7702007302821,11.5653579386252,11.6297843005173,13522.1355733146,0.0,1.0
2016-08-17,14.01,14.19,13.876,14.0,6574,11.5719657706142,11.7206419903651,11.4612845847996,11.563705980628,7959.04013420803,0.0,1.0
2016-08-18,14.0,14.1,13.95,14.1,15036,11.563705980628,11.6463038804896,11.5224070306972,11.6463038804896,18203.8526708172,0.0,1.0
2016-08-19,13.9,14.0,13.87,14.0,15672,11.4811080807664,11.563705980628,11.4563287108079,11.563705980628,18973.8480351853,0.0,1.0
2016-08-22,13.89,13.98,13.7301,13.82,11755,11.4728482907802,11.5471864006557,11.3407742489015,11.4150297608771,14231.5967109242,0.0,1.0
2016-08-23,13.84,13.96,13.8301,13.96,6607,11.4315493408494,11.5306668206834,11.4233721487631,11.5306668206834,7998.99272386867,0.0,1.0
2016-08-24,13.88,14.0,13.84,13.9,27130,11.464588500794,11.563705980628,11.4315493408494,11.4811080807664,32845.8714391642,0.0,1.0
2016-08-25,13.88,14.09,13.87,14.09,14782,11.464588500794,11.6380440905035,11.4563287108079,11.6380440905035,17896.3387988841,0.0,1.0
2016-08-26,13.91,14.09,13.8132,14.09,6371,11.4893678707525,11.6380440905035,11.4094131036865,11.6380440905035,7713.27117356856,0.0,1.0
2016-08-29,13.95,14.1299,13.88,14.08,26074,11.5224070306972,11.6710006525483,11.464588500794,11.6297843005173,31567.3885700244,0.0,1.0
2016-08-30,13.97,14.23,13.9001,14.19,30721,11.5389266106695,11.7536811503097,11.4811906786662,11.7206419903651,37193.4396049598,0.0,1.0
2016-08-31,13.99,14.12,13.96,14.12,21511,11.5554461906418,11.662823460462,11.5306668206834,11.662823460462,26043.0350360435,0.0,1.0
2016-09-01,13.97,14.2,13.88,13.88,15223,11.5719657706142,11.762484892106,11.4974148100304,11.4974148100304,18377.6304057208,0.04,1.0
2016-09-02,14.2,14.2,14.01,14.05,12831,11.762484892106,11.762484892106,11.6050995308736,11.6382332911331,15489.9412557186,0.0,1.0
2016-09-06,14.54,14.55,14.17,14.17,10809,12.0441218543114,12.0524052943762,11.7376345719114,11.7376345719114,13048.9264307585,0.0,1.0
2016-09-07,14.7,14.9,14.48,14.52,14001,12.1766568953492,12.3423256966465,11.9944212139222,12.0275549741817,16902.3979051762,0.0,1.0
2016-09-08,15.19,15.2,14.76,14.77,16243,12.5825454585275,12.5908288985924,12.2263575357384,12.2346409758032,19609.0028693506,0.0,1.0
2016-09-09,14.88,15.22,14.7701,15.21,42021,12.3257588165167,12.6073957787221,12.2347238102039,12.5991123386572,50728.9238178282,0.0,1.0
2016-09-12,14.87,15.07,14.5646,14.93,22411,12.3174753764519,12.4831441777491,12.0644991168709,12.3671760168411,27055.1845905938,0.0,1.0
2016-09-13,14.88,14.98,14.51,14.72,19226,12.3257588165167,12.4085932171654,12.0192715341168,12.1932237754789,23210.1637115148,0.0,1.0
2016-09-14,15.16,15.29,14.8,14.94,17008,12.5576951383329,12.6653798591761,12.2594912959978,12.3754594569059,20532.5322170729,0.0,1.0
2016-09-15,15.09,15.28,15.0,15.06,12625,12.4997110578789,12.6570964191113,12.4251600972951,12.4748607376843,15241.2523071816,0.0,1.0
2016-09-16,14.79,15.24,14.72,15.14,73357,12.251207855933,12.6239626588518,12.1932237754789,12.5411282582032,88558.6174651817,0.0,1.0
2016-09-19,14.85,15.05,14.635,14.93,13742,12.3009084963221,12.4665772976194,12.1228145349276,12.3671760168411,16589.7258776468,0.0,1.0
2016-09-20,14.96,15.07,14.8401,14.94,4920,12.3920263370356,12.4831441777491,12.2927078906579,12.3754594569059,5939.56129515516,0.0,1.0
2016-09-21,15.13,15.15,15.01,15.07,9566,12.5328448181383,12.549411698268,12.43344353736,12.4831441777491,11548.342144198,0.0,1.0
2016-09-22,15.23,15.26,15.05,15.19,12538,12.615679218787,12.6405295389815,12.4665772976194,12.5825454585275,15136.2234794014,0.0,1.0
2016-09-23,15.21,15.28,15.15,15.15,4966,12.5991123386572,12.6570964191113,12.549411698268,12.549411698268,5995.09377880904,0.0,1.0
2016-09-26,14.8,15.24,14.8,15.08,13109,12.2594912959978,12.6239626588518,12.2594912959978,12.491427617814,15825.550613453,0.0,1.0
2016-09-27,14.52,14.78,14.13,14.78,28166,12.0275549741817,12.2429244158681,11.704500811652,12.2429244158681,34002.7811868575,0.0,1.0
2016-09-28,14.75,14.8,14.27,14.64,73842,12.2180740956735,12.2594912959978,11.8204689725601,12.12695625496,89144.122999359,0.0,1.0
2016-09-29,14.55,14.8,14.49,14.68,43063,12.0524052943762,12.2594912959978,12.0027046539871,12.1600900152195,51986.8552953794,0.0,1.0
2016-09-30,14.77,15.07,14.61,14.61,121060,12.2346409758032,12.4831441777491,12.1021059347654,12.1021059347654,146147.010242171,0.0,1.0
2016-10-03,14.72,14.95,14.5101,14.8,11675,12.1932237754789,12.3837428969708,12.0193543685174,12.2594912959978,14094.3857969383,0.0,1.0
2016-10-04,14.86,14.99,14.65,14.69,11006,12.309191936387,12.4168766572302,12.1352396950249,12.1683734552843,13286.7503281458,0.0,1.0
2016-10-05,14.94,15.21,14.84,14.87,9346,12.3754594569059,12.5991123386572,12.2926250562573,12.3174753764519,11282.7520049837,0.0,1.0
2016-10-06,14.86,15.11,14.76,14.76,14881,12.309191936387,12.5162779380086,12.2263575357384,12.2263575357384,17964.7584620333,0.0,1.0
2016-10-07,14.87,14.97,14.72,14.8,5720,12.3174753764519,12.4003097771005,12.1932237754789,12.2594912959978,6905.34361957059,0.0,1.0
2016-10-10,14.98,15.08,14.77,14.77,17118,12.4085932171654,12.491427617814,12.2346409758032,12.2346409758032,20665.32728668,0.0,1.0
2016-10-11,15.02,15.23,14.93,14.98,20513,12.4417269774248,12.615679218787,12.3671760168411,12.4085932171654,24763.8660259182,0.0,1.0
2016-10-12,15.15,15.2,14.99,14.99,7190,12.549411698268,12.5908288985924,12.4168766572302,12.4168766572302,8679.96864068406,0.0,1.0
2016-10-13,15.05,15.17,15.0,15.02,11795,12.4665772976194,12.5659785783978,12.4251600972951,12.4417269774248,14239.2531456006,0.0,1.0
2016-10-14,15.1,15.19,15.01,15.1,8536,12.5079944979437,12.5825454585275,12.43344353736,12.5079944979437,10304.8974015131,0.0,1.0
2016-10-17,15.15,15.25,14.94,15.25,20154,12.549411698268,12.6322460989167,12.3754594569059,12.6322460989167,24330.4712078368,0.0,1.0
2016-10-18,15.22,15.3,15.04,15.3,12772,12.6073957787221,12.673663299241,12.4582938575545,12.673663299241,15418.714809293,0.0,1.0
2016-10-19,15.21,15.3,15.17,15.3,6404,12.5991123386572,12.673663299241,12.5659785783978,12.673663299241,7731.08750694585,0.0,1.0
2016-10-20,15.27,15.3,15.19,15.27,5032,12.6488129790464,12.673663299241,12.5825454585275,12.6488129790464,6074.77082057331,0.0,1.0
2016-10-21,15.3,15.38,15.03,15.12,9717,12.673663299241,12.7399308197599,12.4500104174897,12.5245613780735,11730.6335579314,0.0,1.0
2016-10-24,15.44,15.47,15.324,15.4,3158,12.7896314601491,12.8144817803437,12.6935435553967,12.7564976998896,3812.42572563006,0.0,1.0
2016-10-25,15.45,15.49,15.3601,15.49,12285,12.7979149002139,12.8310486604734,12.7234467740308,12.8310486604734,14830.7948193051,0.0,1.0
2016-10-26,15.29,15.47,15.28,15.39,4503,12.6653798591761,12.8144817803437,12.6570964191113,12.7482142598248,5436.14725855359,0.0,1.0
2016-10-27,15.15,15.44,15.14,15.44,6558,12.549411698268,12.7896314601491,12.5411282582032,12.7896314601491,7917.00060439584,0.0,1.0
2016-10-28,15.06,15.1,14.99,15.06,4859,12.4748607376843,12.5079944979437,12.4168766572302,12.4748607376843,5865.92039291845,0.0,1.0
2016-10-31,15.04,15.15,14.87,15.1,11902,12.4582938575545,12.549411698268,12.3174753764519,12.5079944979437,14368.4265314912,0.0,1.0
2016-11-01,14.98,15.43,14.897,15.1,13225,12.4085932171654,12.7813480200842,12.339840664627,12.5079944979437,15965.5890504932,0.0,1.0
2016-11-02,14.47,15.03,14.43,15.03,18594,11.9861377738573,12.4500104174897,11.9530040135979,12.4500104174897,22447.1956752266,0.0,1.0
2016-11-03,14.67,14.7,14.45,14.51,27432,12.1518065751546,12.1766568953492,11.9695708937276,12.0192715341168,33116.6759042065,0.0,1.0
2016-11-04,14.7,14.94,14.61,14.61,9382,12.1766568953492,12.3754594569059,12.1021059347654,12.1021059347654,11326.2122095824,0.0,1.0
2016-11-07,15.03,15.08,14.88,14.95,8574,12.4500104174897,12.491427617814,12.3257588165167,12.3837428969708,10350.7720619228,0.0,1.0
2016-11-08,15.06,15.1,14.99,14.99,4877,12.4748607376843,12.5079944979437,12.4168766572302,12.4168766572302,5887.6504952178,0.0,1.0
2016-11-09,15.45,15.47,14.98,15.09,27501,12.7979149002139,12.8144817803437,12.4085932171654,12.4997110578789,33199.9746296874,0.0,1.0
2016-11-10,16.2,17.13,14.29,15.54,67830,13.4191729050787,14.189532831111,11.8370358526898,12.8724658607977,81886.2688313767,0.0,1.0
2016-11-11,16.89,17.15,15.99,16.18,48831,13.9907302695543,14.2060997112407,13.2452206637166,13.402606024949,58950.1458544147,0.0,1.0
2016-11-14,16.79,17.243,16.48,17.19,28162,13.9078958689056,14.283135703844,13.6511092268949,14.2392334715002,33997.9522752357,0.0,1.0
2016-11-15,17.3,17.48,16.62,16.62,12483,14.3303513122137,14.4794532333812,13.767077387803,13.767077387803,15069.8259445979,0.0,1.0
2016-11-16,17.14,17.25,15.5494,17.21,25668,14.1978162711759,14.2889341118894,12.8802522944587,14.2558003516299,30987.1258788703,0.0,1.0
2016-11-17,17.8,18.105,17.14,17.14,14843,14.7445233154568,14.9971682374352,14.1978162711759,14.1978162711759,17918.8838016236,0.0,1.0
2016-11-18,17.67,17.83,17.19,17.83,24191,14.6368385946136,14.7693736356514,14.2392334715002,14.7693736356514,29204.0502624183,0.0,1.0
2016-11-21,18.16,18.25,17.37,17.63,32965,15.0427271577919,15.1172781183757,14.3883353926677,14.6037048343542,39796.267905445,0.0,1.0
2016-11-22,18.79,18.89,17.81,18.29,22936,15.5645838818783,15.647418282527,14.7528067555217,15.1504118786352,27688.9792409916,0.0,1.0
2016-11-23,19.42,19.685,18.56,18.56,47237,16.0864406059647,16.3059517676836,15.3740647603865,15.3740647603865,57025.824573017,0.0,1.0
2016-11-25,19.45,19.61,18.93,19.15,30713,16.1112909261593,16.2438259671971,15.6805520427864,15.8627877242134,37077.5906622154,0.0,1.0
2016-11-28,18.71,19.15,18.31,19.15,29918,15.4983163613594,15.8627877242134,15.1669787587649,15.8627877242134,36117.8444773276,0.0,1.0
2016-11-29,19.06,19.365,17.7,18.74,26497,15.7882367636296,16.040881685608,14.6616889148082,15.523166681554,31987.9178125459,0.0,1.0
2016-11-30,18.85,19.18,18.74,19.18,22367,15.6142845222675,15.887638044408,15.523166681554,15.887638044408,27002.066562751,0.0,1.0
2016-12-01,18.61,18.9,18.491,18.9,14032,15.4568991610351,15.6977643279722,15.3580613856368,15.6977643279722,16894.4312361363,0.05,1.0
2016-12-02,18.46,18.74,18.28,18.57,54620,15.3323137298607,15.5648732013862,15.1828112124515,15.4236763793886,65762.1033436263,0.0,1.0
2016-12-05,19.4,19.45,18.3801,18.54,67561,16.1130490985535,16.1545775756116,15.2659512235218,15.3987592931537,81342.9781032358,0.0,1.0
2016-12-06,20.0,20.34,19.73,19.73,67094,16.611390823251,16.8937844672463,16.3871370471372,16.3871370471372,80780.713323641,0.0,1.0
2016-12-07,20.25,20.485,19.81,19.81,12191,16.8190332085417,17.0142170507149,16.4535826104302,16.4535826104302,14677.8799315662,0.0,1.0
2016-12-08,21.16,21.5,19.76,19.76,19568,17.5748514909996,17.8572451349949,16.412054133372,16.412054133372,23559.7370601992,0.0,1.0
2016-12-09,22.27,22.61,20.5,21.06,37622,18.49678368169,18.7791773256853,17.0266755938323,17.4917945368834,45296.6285608552,0.0,1.0
2016-12-12,21.43,23.149,21.25,22.09,20851,17.7991052671135,19.2268543083719,17.6496027497042,18.3472811642808,25104.4602127051,0.0,1.0
2016-12-13,21.46,23.1074,21.1,21.66,18480,17.8240223533484,19.1923026154596,17.5250173185299,17.9901362615809,22249.7925629845,0.0,1.0
2016-12-14,21.24,21.89,21.02,21.45,21018,17.6412970542926,18.1811672560483,17.4585717552369,17.8157166579367,25305.5270610827,0.0,1.0
2016-12-15,20.9,21.38,20.1788,21.38,33365,17.3589034102973,17.7575767900554,16.7598966572109,17.7575767900554,40171.229916882,0.0,1.0
2016-12-16,20.3,20.91,20.21,20.85,123648,16.8605616855998,17.367209105709,16.7858104268952,17.3173749332392,148871.339330515,0.0,1.0
2016-12-19,20.83,20.89,20.0901,20.52,28053,17.300763542416,17.3505977148857,16.6862251389098,17.0432869846556,33775.6185481279,0.0,1.0
2016-12-20,20.92,20.95,20.3,20.95,18245,17.3755148011206,17.4004318873555,16.8605616855998,17.4004318873555,21966.854183531,0.0,1.0
2016-12-21,20.63,20.92,19.65,20.22,81442,17.1346496341835,17.3755148011206,16.3206914838442,16.7941161223068,98055.606380659,0.0,1.0
2016-12-22,20.81,20.86,20.52,20.52,29165,17.2841521515927,17.3256806286508,17.0432869846556,17.0432869846556,35114.45887984,0.0,1.0
2016-12-23,20.87,20.95,20.84,20.84,8377,17.3339863240625,17.4004318873555,17.3090692378276,17.3090692378276,10085.8502326905,0.0,1.0
2016-12-27,20.97,21.0,20.41,20.79,14591,17.4170432781787,17.4419603644136,16.9519243351277,17.2675407607695,17567.4633813045,0.0,1.0
2016-12-28,20.77,20.98,20.64,20.98,13865,17.2509293699462,17.4253489735903,17.1429553295951,17.4253489735903,16693.3643877587,0.0,1.0
2016-12-29,20.57,20.89,20.23,20.7,15978,17.0848154617137,17.3505977148857,16.8024218177184,17.1927895020648,19237.4018166324,0.0,1.0
2016-12-30,20.48,20.7,20.25,20.57,13165,17.0100642030091,17.1927895020648,16.8190332085417,17.0848154617137,15850.5692149183,0.0,1.0
2017-01-03,20.85,21.0,20.44,20.7,21094,17.3173749332392,17.4419603644136,16.9768414213626,17.1927895020648,25397.0305369911,0.0,1.0
2017-01-04,20.89,21.0,20.55,20.96,13692,17.3505977148857,17.4419603644136,17.0682040708905,17.4087375827671,16485.0735807567,0.0,1.0
2017-01-05,20.46,20.93,20.42,20.83,8280,16.9934528121858,17.3838204965322,16.9602300305393,17.300763542416,9969.06290159696,0.0,1.0
2017-01-06,20.31,20.66,20.08,20.66,9547,16.8688673810114,17.1595667204183,16.6778363865441,17.1595667204183,11494.522164438,0.0,1.0
2017-01-09,19.95,20.12,19.81,20.12,12748,16.5698623461929,16.7110591681906,16.4535826104302,16.7110591681906,15348.5040905263,0.0,1.0
2017-01-10,20.15,20.18,19.31,19.6,13933,16.7359762544254,16.7608933406603,16.0382978398489,16.279163006786,16775.2359188346,0.0,1.0
2017-01-11,20.44,20.62,19.96,19.99,15351,16.9768414213626,17.1263439387718,16.5781680416045,16.6030851278394,18482.4981403882,0.0,1.0
2017-01-12,20.02,20.25,19.725,20.04,9141,16.6280022140743,16.8190332085417,16.3829841994313,16.6446136048976,11005.7009641905,0.0,1.0
2017-01-13,20.11,20.39,20.04,20.1,10051,16.7027534727789,16.9353129443044,16.6446136048976,16.6944477773673,12101.334688883,0.0,1.0
2017-01-17,19.79,19.9,19.35,19.9,16337,16.4369712196069,16.5283338691348,16.0715206214954,16.5283338691348,19669.6353409891,0.0,1.0
2017-01-18,19.95,20.2068,19.7,19.92,21655,16.5698623461929,16.7831526043635,16.3622199609023,16.544945259958,26072.4706683674,0.0,1.0
2017-01-19,19.77,20.29,19.49,19.94,12747,16.4203598287837,16.8522559901882,16.1878003572581,16.5615566507813,15347.3000974222,0.0,1.0
2017-01-20,19.85,20.0716,19.69,19.9,12626,16.4868053920767,16.6708596023983,16.3539142654907,16.5283338691348,15201.6169318313,0.0,1.0
2017-01-23,19.54,20.04,19.44,19.88,8018,16.2293288343163,16.6446136048976,16.1462718802,16.5117224783115,9653.61670833384,0.0,1.0
2017-01-24,20.24,20.39,20.0,20.0,83934,16.8107275131301,16.9353129443044,16.611390823251,16.611390823251,101055.957195971,0.0,1.0
2017-01-25,20.79,20.95,20.22,20.22,21566,17.2675407607695,17.4004318873555,16.7941161223068,16.7941161223068,25965.3152821062,0.0,1.0
2017-01-26,20.81,20.85,20.49,20.79,8936,17.2841521515927,17.3173749332392,17.0183698984207,17.2675407607695,10758.8823778587,0.0,1.0
2017-01-27,20.75,20.89,20.65,20.68,17762,17.234317979123,17.3505977148857,17.1512610250067,17.1761781112416,21385.3255142711,0.0,1.0
2017-01-30,20.59,20.71,20.4,20.71,19896,17.101426852537,17.2010951974765,16.9436186397161,17.2010951974765,23954.64679833,0.0,1.0
2017-01-31,20.69,20.77,20.4565,20.6,16892,17.1844838066532,17.2509293699462,16.9905458187918,17.1097325479486,20337.851513741,0.0,1.0
2017-02-01,20.9,20.98,20.7,20.765,18342,17.3589034102973,17.4253489735903,17.1927895020648,17.2467765222404,22083.6415146246,0.0,1.0
2017-02-02,20.81,20.9,20.72,20.78,16229,17.2841521515927,17.3589034102973,17.2094008928881,17.2592350653578,19539.6040857508,0.0,1.0
2017-02-03,21.01,21.01,20.86,20.99,36710,17.4502660598252,17.4502660598252,17.3256806286508,17.433654669002,44198.5868499546,0.0,1.0
2017-02-06,21.24,21.47,20.99,20.99,28266,17.6412970542926,17.83232804876,17.433654669002,17.433654669002,34032.0690792922,0.0,1.0
2017-02-07,20.64,21.5,20.61,21.18,16975,17.1429553295951,17.8572451349949,17.1180382433602,17.5914628818229,20437.7829413778,0.0,1.0
2017-02-08,19.87,20.7552,19.4,20.5,67534,16.5034167828999,17.238636940737,16.1130490985535,17.0266755938323,81310.4702894262,0.0,1.0
2017-02-09,20.14,20.42,19.88,20.31,51366,16.7276705590138,16.9602300305393,16.5117224783115,16.8688673810114,61844.3097830228,0.0,1.0
2017-02-10,20.37,20.58,20.19,20.27,14764,16.9187015534812,17.0931211571253,16.7691990360719,16.8356445993649,17775.7541883064,0.0,1.0
2017-02-13,20.78,21.04,20.51,20.55,12482,17.2592350653578,17.4751831460601,17.034981289244,17.0682040708905,15028.241924847,0.0,1.0
2017-02-14,20.89,21.19,20.57,20.89,19618,17.3505977148857,17.5997685772345,17.0848154617137,17.3505977148857,23619.9367154021,0.0,1.0
2017-02-15,21.07,21.15,20.6601,20.85,24088,17.500100232295,17.566545795588,17.1596497773724,17.3173749332392,29001.7858905395,0.0,1.0
2017-02-16,21.04,21.15,20.865,20.98,11755,17.4751831460601,17.566545795588,17.3298334763567,17.4253489735903,14152.9389381971,0.0,1.0
2017-02-17,21.36,21.56,20.895,20.99,45741,17.7409653992321,17.9070793074646,17.3547505625915,17.433654669002,55071.8485726989,0.0,1.0
2017-02-21,21.46,21.46,21.3001,21.32,7797,17.8240223533484,17.8240223533484,17.6912142837165,17.7077426175856,9387.53423233711,0.0,1.0
2017-02-22,21.45,21.5,21.005,21.31,13462,17.8157166579367,17.8572451349949,17.4461132121194,17.699436922174,16208.1551668235,0.0,1.0
2017-02-23,21.56,21.79,21.3,21.5,16881,17.9070793074646,18.098110301932,17.6911312267624,17.8572451349949,20324.6075895964,0.0,1.0
2017-02-24,21.48,21.789,21.38,21.63,33866,17.8406337441716,18.0972797323909,17.7575767900554,17.965219175346,40774.4304620148,0.0,1.0
2017-02-27,21.09,21.58,20.83,21.36,26421,17.5167116231182,17.9236906982879,17.300763542416,17.7409653992321,31810.701802306,0.0,1.0
2017-02-28,20.43,20.99,20.34,20.91,29442,16.9685357259509,17.433654669002,16.8937844672463,17.367209105709,35447.964969664,0.0,1.0
2017-03-01,20.96,20.99,20.68,20.85,20187,17.4087375827671,17.433654669002,17.1761781112416,17.3173749332392,24305.0087916108,0.0,1.0
2017-03-02,20.64,20.85,20.05,20.5,20264,17.1844838066532,17.359325938407,16.6932606745832,17.0679223854841,24338.7560956628,0.05,1.0
2017-03-03,20.48,21.03,20.28,20.54,13415,17.0512707538885,17.5091906227673,16.8847544379325,17.1012256486752,16112.5351867013,0.0,1.0
2017-03-06,20.23,20.69,20.19,20.69,11390,16.8431253589435,17.2261128856422,16.8098220957523,17.2261128856422,13680.3410940387,0.0,1.0
2017-03-07,20.01,21.33,19.8932,20.35,31051,16.659957411392,17.7589650967012,16.5627118828737,16.9430351485171,37294.8438376641,0.0,1.0
2017-03-08,20.13,20.43,20.0101,20.3,17830,16.7598672009656,17.0096416748995,16.66004066955,16.9014060695281,21415.3188504573,0.0,1.0
2017-03-09,20.08,20.53,20.07,20.37,12053,16.7182381219766,17.0928998328774,16.7099123061788,16.9596867801127,14476.659456229,0.0,1.0
2017-03-10,20.0,20.27,19.8501,20.27,23135,16.6516315955942,16.8764286221347,16.5268276167852,16.8764286221347,27787.0668314824,0.0,1.0
2017-03-13,20.0,20.1965,19.85,19.87,13573,16.6516315955942,16.8152338760209,16.5267443586272,16.5433959902228,16302.3063801042,0.0,1.0
2017-03-14,19.8,20.16,19.5801,20.08,7034,16.4851152796383,16.784844648359,16.3020305902447,16.7182381219766,8448.42135693308,0.0,1.0
2017-03-15,19.9,20.24,19.82,20.05,101253,16.5683734376162,16.8514511747413,16.5017669112339,16.6932606745832,121613.307883644,0.0,1.0
2017-03-16,19.92,19.9908,19.59,19.72,22075,16.5850250692118,16.6439718450602,16.3102731478845,16.4185087532559,26513.91831878,0.0,1.0
2017-03-17,20.49,20.91,19.77,19.77,50796,17.0595965696863,17.4092808331937,16.4601378322449,16.4601378322449,61010.2375955036,0.0,1.0
2017-03-20,20.19,20.7199,20.13,20.57,17789,16.8098220957523,17.2510070748776,16.7598672009656,17.1262030960686,21366.0744268529,0.0,1.0
2017-03-21,19.51,19.8635,19.45,19.705,30386,16.2436666215021,16.5379842099543,16.1937117267154,16.4060200295592,36496.1233084688,0.0,1.0
2017-03-22,19.62,19.75,19.2195,19.43,26041,16.3352505952779,16.4434862006493,16.0018016725761,16.1770600951198,31277.4154898912,0.0,1.0
2017-03-23,20.02,20.12,19.81,19.81,4250,16.6682832271898,16.7515413851678,16.4934410954361,16.4934410954361,5104.60488583532,0.0,1.0
2017-03-24,20.43,20.855,20.27,20.84,19985,17.0096416748995,17.3634888463058,16.8764286221347,17.3510001226092,24003.6537984515,0.0,1.0
2017-03-27,20.66,20.7,19.95,19.95,18614,17.2011354382488,17.23443870144,16.6100025166052,16.6100025166052,22356.9683164562,0.0,1.0
2017-03-28,21.13,21.32,20.55,20.55,14662,17.5924487807453,17.7506392809034,17.109551464473,17.109551464473,17610.2863143806,0.0,1.0
2017-03-29,21.04,21.29,20.75,20.98,74166,17.5175164385651,17.72566183351,17.276067780429,17.4675615437783,89079.5590500853,0.0,1.0
2017-03-30,21.46,21.63,20.72,21.08,24486,17.8672007020726,18.0087395706351,17.2510903330356,17.5508197017563,29409.7306434267,0.0,1.0
2017-03-31,21.39,21.7,20.89,20.89,13372,17.808919991488,18.0670202812197,17.3926292015981,17.3926292015981,16060.8885960917,0.0,1.0
2017-04-03,21.15,21.545,20.97,21.51,18150,17.6091004123409,17.9379701363539,17.4592357279805,17.9088297810616,21799.6655712732,0.0,1.0
2017-04-04,20.7,21.25,20.43,21.25,20349,17.23443870144,17.6923585703188,17.0096416748995,17.6923585703188,24440.8481933795,0.0,1.0
2017-04-05,19.86,21.015,19.69,20.93,30243,16.535070174425,17.4967018990706,16.3935313058625,17.4259324647893,36324.3683676042,0.0,1.0
2017-04-06,20.09,20.58,19.59,19.595,20222,16.7265639377744,17.1345289118664,16.3102731478845,16.3144360557834,24288.3105885557,0.0,1.0
2017-04-07,20.38,20.5,19.98,20.03,11839,16.9680125959105,17.0679223854841,16.6349799639986,16.6766090429876,14219.6275866834,0.0,1.0
2017-04-10,20.55,20.675,20.2401,20.32,22158,17.109551464473,17.2136241619455,16.8515344328993,16.9180577011237,26613.6082494916,0.0,1.0
2017-04-11,20.91,21.08,20.49,20.49,14048,17.4092808331937,17.5508197017563,17.0595965696863,17.0595965696863,16872.8210438152,0.0,1.0
2017-04-12,20.63,20.88,20.56,20.88,8846,17.1761579908554,17.3843033858003,17.1178772802708,17.3843033858003,10624.7846635528,0.0,1.0
2017-04-13,20.66,21.121,20.25,20.97,39486,17.2011354382488,17.5849555465273,16.8597769905391,17.4592357279805,47425.9831816691,0.0,1.0
2017-04-17,20.7,21.0,20.447,20.84,15180,17.23443870144,17.4842131753739,17.0237955617557,17.3510001226092,18232.4475687012,0.0,1.0
2017-04-18,20.63,20.71,20.39,20.43,23160,17.1761579908554,17.2427645172378,16.9763384117083,17.0096416748995,27817.0939190462,0.0,1.0
2017-04-19,20.78,20.95,20.4,20.4,14965,17.3010452278224,17.4425840963849,16.9846642275061,16.9846642275061,17974.2146156531,0.0,1.0
2017-04-20,21.11,21.65,20.48,20.84,16502,17.5757971491497,18.0253912022307,17.0512707538885,17.3510001226092,19820.2799590716,0.0,1.0
2017-04-21,20.89,21.2199,20.6116,21.03,33792,17.3926292015981,17.6672978647675,17.1608384897875,17.5091906227673,40587.0137181524,0.0,1.0
2017-04-24,21.17,21.78,20.11,21.5,20674,17.6257520439365,18.1336268076021,16.74321556937,17.9005039652638,24831.2003317081,0.0,1.0
2017-04-25,20.99,21.3438,20.52,21.14,25710,17.4758873595761,17.7704547225022,17.0845740170796,17.6007745965431,30879.8568505474,0.0,1.0
2017-04-26,22.05,22.39,20.7,20.8,33635,18.3584238341426,18.6415015712677,17.23443870144,17.317696859418,40398.443608252,0.0,1.0
2017-04-27,20.96,21.96,20.85,21.96,23828,17.4509099121827,18.2834914919624,17.359325938407,18.2834914919624,28619.4176987492,0.0,1.0
2017-04-28,20.61,21.05,20.46,20.85,18044,17.1595063592598,17.5258422543629,17.0346191222929,17.359325938407,21672.350720003,0.0,1.0
2017-05-01,20.8,21.03,20.121,20.52,24505,17.317696859418,17.5091906227673,16.7523739667475,17.0845740170796,29432.5512299751,0.0,1.0
2017-05-02,20.55,20.97,20.4063,20.97,16734,17.109551464473,17.4592357279805,16.9899094914587,17.4592357279805,20098.9313316632,0.0,1.0
2017-05-03,20.42,20.96,20.2,20.38,30025,17.0013158591017,17.4509099121827,16.8181479115501,16.9680125959105,36062.5321640483,0.0,1.0
2017-05-04,20.69,21.23,20.41,20.52,21272,17.2261128856422,17.6757069387232,16.9929900433039,17.0845740170796,25549.4482662327,0.0,1.0
2017-05-05,20.62,21.09,20.49,20.85,17351,17.1678321750576,17.5591455175541,17.0595965696863,17.359325938407,20839.9998527362,0.0,1.0
2017-05-08,20.86,20.94,20.6,20.87,12012,17.3676517542047,17.4342582805871,17.151180543462,17.3759775700025,14427.4150326245,0.0,1.0
2017-05-09,20.36,20.9,20.35,20.85,11843,16.9513609643149,17.4009550173959,16.9430351485171,17.359325938407,14224.4319206936,0.0,1.0
2017-05-10,20.27,20.5099,20.22,20.31,14406,16.8764286221347,17.0761649431239,16.8347995431457,16.9097318853259,17302.8089377279,0.0,1.0
2017-05-11,19.9,20.465,19.9,20.33,6748,16.5683734376162,17.0387820301918,16.5683734376162,16.9263835169215,8104.91147520396,0.0,1.0
2017-05-12,19.49,19.97,19.41,19.85,47282,16.2270149899065,16.6266541482008,16.1604084635242,16.5267443586272,56789.630167545,0.0,1.0
2017-05-15,19.5,19.79,19.35,19.69,16885,16.2353408057043,16.4767894638405,16.1104535687374,16.3935313058625,20280.2949405482,0.0,1.0
2017-05-16,19.44,19.5,19.3,19.3,11274,16.1853859109176,16.2353408057043,16.0688244897484,16.0688244897484,13541.0154077429,0.0,1.0
2017-05-17,18.24,19.16,17.8,19.0,16679,15.1862880151819,15.9522630685792,14.8199521200788,15.8190500158145,20032.8717390229,0.0,1.0
2017-05-18,18.31,18.92,18.1,18.6,13938,15.2445687257665,15.7524434894321,15.0697265940127,15.4860173839026,16740.7018585348,0.0,1.0
2017-05-19,17.94,18.36,17.6801,18.2,21342,14.936513541248,15.2861978047555,14.7201255886632,15.1529847519907,25633.5241114112,0.0,1.0
2017-05-22,18.5,18.5,17.88,17.88,9824,15.4027592259246,15.4027592259246,14.8865586464612,14.8865586464612,11799.4443290462,0.0,1.0
2017-05-23,18.34,18.49,18.22,18.27,15575,15.2695461731599,15.3944334101268,15.1696363835863,15.2112654625753,18706.8755522083,0.0,1.0
2017-05-24,18.76,18.87,18.5,18.5,10863,15.6192304366674,15.7108144104431,15.4027592259246,15.4027592259246,13047.3700881951,0.0,1.0
2017-05-25,18.78,18.89,18.695,18.8,11215,15.635882068263,15.7274660420387,15.5651126339817,15.6525336998585,13470.1514810925,0.0,1.0
2017-05-26,18.68,18.78,18.36,18.46,8589,15.552623910285,15.635882068263,15.2861978047555,15.3694559627334,10316.1062033975,0.0,1.0
2017-05-30,18.66,18.78,18.37,18.64,12578,15.5359722786894,15.635882068263,15.2945236205533,15.5193206470938,15107.2282950674,0.0,1.0
2017-05-31,18.76,19.29,18.76,19.23,3888,15.6192304366674,16.0604986739506,15.6192304366674,16.0105437791638,4669.8126579124,0.0,1.0
2017-06-01,19.25,19.39,18.8,18.86,22525,16.0688244897484,16.1856886678557,15.6931896315465,15.7432742793067,26984.3167604844,0.05,1.0
2017-06-02,19.57,19.72,19.25,19.25,65002,16.3359426111364,16.4611542305371,16.0688244897484,16.0688244897484,77870.5686155387,0.0,1.0
2017-06-05,19.66,20.325,19.56,19.66,43806,16.4110695827768,16.9661744287863,16.3275951698431,16.4110695827768,52478.35649322,0.0,1.0
2017-06-06,19.5,19.8,19.42,19.46,3389,16.2775105220828,16.5279337608841,16.2107309917358,16.2441207569093,4059.92672591705,0.0,1.0
2017-06-07,19.4,20.26,18.93,20.26,16610,16.194036109149,16.9119160603794,15.8017063683604,16.9119160603794,19898.3130473539,0.0,1.0
2017-06-08,20.35,20.53,19.31,19.31,31098,16.9870430320197,17.1372969753005,16.1189091375087,16.1189091375087,37254.5297499465,0.0,1.0
2017-06-09,21.83,21.93,20.84,20.84,22559,18.2224643434394,18.3059387563731,17.3960676553952,17.3960676553952,27025.0478046511,0.0,1.0
2017-06-12,21.02,22.32,20.81,22.0,39809,17.5463215986759,18.6314889668148,17.371025331515,18.3643708454267,47690.0628598501,0.0,1.0
2017-06-13,21.49,21.58,21.08,21.18,33070,17.9386513394646,18.013778311105,17.5964062464362,17.6798806593699,39616.930311619,0.0,1.0
2017-06-14,21.18,21.79,21.0,21.44,42865,17.6798806593699,18.1890745782659,17.5296267160892,17.8969141329977,51351.0649473104,0.0,1.0
2017-06-15,21.28,21.46,20.7179,21.01,9654,17.7633550723037,17.9136090155845,17.294145397203,17.5379741573825,11565.2205995878,0.0,1.0
2017-06-16,20.7,21.59,20.37,21.05,60855,17.2792034772879,18.0221257523983,17.0037379146065,17.571363922556,72902.57919908,0.0,1.0
2017-06-19,20.31,21.32,19.99,20.98,29655,16.9536532668462,17.7967448374772,16.6865351454582,17.5129318335024,35525.8563166334,0.0,1.0
2017-06-20,19.89,20.29,19.89,20.26,8066,16.6030607325245,16.9369583842595,16.6030607325245,16.9119160603794,9662.84124262227,0.0,1.0
2017-06-21,19.31,19.95,19.1855,19.95,11134,16.1189091375087,16.6531453802847,16.0149834934061,16.6531453802847,13338.2189927295,0.0,1.0
2017-06-22,19.45,19.5,19.34,19.45,6243,16.2357733156159,16.2775105220828,16.1439514613888,16.2357733156159,7478.93849215113,0.0,1.0
2017-06-23,19.44,19.55,19.03,19.55,65579,16.2274258743225,16.3192477285497,15.8851807812941,16.3192477285497,78561.7983944866,0.0,1.0
2017-06-26,19.41,19.72,19.246,19.5,51417,16.2023835504424,16.4611542305371,16.065485513231,16.2775105220828,61596.12052714,0.0,1.0
2017-06-27,19.42,21.126,18.96,19.44,51455,16.2107309917358,17.6348044763857,15.8267486922405,16.2274258743225,61641.6434588557,0.0,1.0
2017-06-28,20.14,20.65,19.5,19.5,24651,16.8117467648588,17.237466270821,16.2775105220828,16.2775105220828,29531.2049927948,0.0,1.0
2017-06-29,20.39,20.44,19.5253,20.39,16692,17.0204327971932,17.0621700036601,16.298629548555,17.0204327971932,19996.5467421091,0.0,1.0
2017-06-30,20.42,20.57,20.3,20.5,11233,17.0454751210734,17.170686740474,16.9453058255529,17.1122546514204,13456.8182095681,0.0,1.0
2017-07-03,21.26,21.4399,19.6,20.36,23615,17.7466601897169,17.8968306585848,16.3609849350166,16.9953904733131,28290.1061175956,0.0,1.0
2017-07-05,20.93,21.36,20.83,21.02,15375,17.4711946270355,17.8301346026507,17.3877202141018,17.5463215986759,18418.8177665904,0.0,1.0
2017-07-06,21.01,21.08,20.44,20.92,8973,17.5379741573825,17.5964062464362,17.0621700036601,17.4628471857422,10749.4017443652,0.0,1.0
2017-07-07,21.23,21.3998,20.75,21.01,9475,17.7216178658368,17.8633574189983,17.3209406837548,17.5379741573825,11350.7836317687,0.0,1.0
2017-07-10,21.36,21.5,20.64,21.17,23264,17.8301346026507,17.946998780758,17.2291188295276,17.6715332180766,27869.617985168,0.0,1.0
2017-07-11,21.34,21.56,20.345,21.35,25054,17.8134397200639,17.9970834285182,16.9828693113731,17.8217871613573,30013.9876633597,0.0,1.0
2017-07-12,21.07,21.5,20.75,21.5,35074,17.5880588051428,17.946998780758,17.3209406837548,17.946998780758,42017.6659736839,0.0,1.0
2017-07-13,20.82,21.06,20.56,21.06,31488,17.3793727728084,17.5797113638494,17.1623392991806,17.5797113638494,37721.738785977,0.0,1.0
2017-07-14,20.53,20.7,20.47,20.52,18616,17.1372969753005,17.2792034772879,17.0872123275402,17.1289495340071,22301.4446531932,0.0,1.0
2017-07-17,20.34,20.61,20.2,20.38,33224,16.9786955907264,17.2040765056475,16.8618314126191,17.0120853558999,39801.4179822567,0.0,1.0
2017-07-18,20.43,20.46,20.06,20.12,6172,17.0538225623667,17.0788648862469,16.7449672345118,16.7950518822721,7393.88248815583,0.0,1.0
2017-07-19,20.28,20.7,20.1402,20.45,13523,16.9286109429661,17.2792034772879,16.8119137136847,17.0705174449535,16200.1738313887,0.0,1.0
2017-07-20,20.36,20.39,20.071,20.19,17506,16.9953904733131,17.0204327971932,16.7541494199346,16.8534839713257,20971.695858337,0.0,1.0
2017-07-21,20.22,20.61,20.07,20.53,28926,16.8785262952059,17.2040765056475,16.7533146758052,17.1372969753005,34652.5348108222,0.0,1.0
2017-07-24,19.87,20.665,19.79,20.01,26160,16.5863658499377,17.2499874327611,16.5195863195907,16.703230028045,31338.9445706669,0.0,1.0
2017-07-25,21.21,21.38,20.19,20.27,58081,17.7049229832501,17.8468294852374,16.8534839713257,16.9202635016727,69579.4051838264,0.0,1.0
2017-07-26,21.23,21.85,21.23,21.44,17391,17.7216178658368,18.2391592260261,17.7216178658368,17.8969141329977,20833.9290913023,0.0,1.0
2017-07-27,21.15,21.64,21.05,21.51,9115,17.6548383354898,18.0638629588652,17.571363922556,17.9553462220513,10919.5137523558,0.0,1.0
2017-07-28,21.27,21.4,21.14,21.14,5989,17.7550076310103,17.8635243678242,17.6464908941964,17.6464908941964,7174.65363278762,0.0,1.0
2017-07-31,21.36,21.49,20.6875,21.2,46481,17.8301346026507,17.9386513394646,17.2687691756712,17.6965755419567,55682.9312916349,0.0,1.0
2017-08-01,21.37,21.51,21.14,21.4856,11919,17.8384820439441,17.9553462220513,17.6464908941964,17.9349784652955,14278.626924227,0.0,1.0
2017-08-02,21.29,21.51,21.02,21.2,9497,17.7717025135971,17.9553462220513,17.5463215986759,17.6965755419567,11377.1390132883,0.0,1.0
2017-08-03,20.92,21.45,20.87,21.4,12942,17.4628471857422,17.9052615742911,17.4211099792753,17.8635243678242,15504.1521648918,0.0,1.0
2017-08-04,21.32,21.52,21.01,21.15,35735,17.7967448374772,17.9636936633447,17.5379741573825,17.6548383354898,42809.5253911614,0.0,1.0
2017-08-07,21.33,21.56,20.96,21.56,11276,17.8050922787706,17.9970834285182,17.4962369509157,17.9970834285182,13508.3310007202,0.0,1.0
2017-08-08,21.31,21.52,21.09,21.26,9988,17.7883973961838,17.9636936633447,17.6047536877295,17.7466601897169,11965.343209932,0.0,1.0
2017-08-09,20.89,21.295,20.82,21.21,12824,17.437804861862,17.7758762342438,17.3793727728084,17.7049229832501,15362.7914821955,0.0,1.0
2017-08-10,20.9,21.05,20.785,20.87,38861,17.4461523031554,17.571363922556,17.3501567282816,17.4211099792753,46554.3855107296,0.0,1.0
2017-08-11,20.8,21.03,20.52,20.96,22911,17.3626778902217,17.5546690399693,17.1289495340071,17.4962369509157,27446.7339089659,0.0,1.0
2017-08-14,21.2,21.21,20.725,20.92,20718,17.6965755419567,17.7049229832501,17.3000720805213,17.4628471857422,24819.5815602093,0.0,1.0
2017-08-15,21.35,21.4,21.24,21.24,5927,17.8217871613573,17.8635243678242,17.7299653071302,17.7299653071302,7100.37937577763,0.0,1.0
2017-08-16,21.18,21.49,21.145,21.42,5497,17.6798806593699,17.9386513394646,17.6506646148431,17.8802192504109,6585.25146425674,0.0,1.0
2017-08-17,20.69,21.13,20.6105,21.13,12517,17.2708560359945,17.6381434529031,17.2044938777122,17.6381434529031,14995.0141128073,0.0,1.0
2017-08-18,20.31,20.61,20.24,20.51,27768,16.9536532668462,17.2040765056475,16.8952211777926,17.1206020927138,33265.2833653777,0.0,1.0
2017-08-21,20.56,20.74,20.06,20.25,49484,17.1623392991806,17.3125932424614,16.7449672345118,16.903568619086,59280.4408690705,0.0,1.0
2017-08-22,20.56,20.79,20.51,20.64,9417,17.1623392991806,17.3543304489283,17.1206020927138,17.2291188295276,11281.3012623077,0.0,1.0
2017-08-23,20.39,20.65,20.34,20.42,21346,17.0204327971932,17.237466270821,16.9786955907264,17.0454751210734,25571.9079054074,0.0,1.0
2017-08-24,20.39,20.45,20.34,20.41,9158,17.0204327971932,17.0705174449535,16.9786955907264,17.03712767978,10971.026543508,0.0,1.0
2017-08-25,20.88,21.21,20.4,20.4,48973,17.4294574205687,17.7049229832501,17.0287802384866,17.0287802384866,58668.2772346814,0.0,1.0
2017-08-28,20.66,21.11,20.35,20.95,33154,17.2458137121144,17.6214485703163,16.9870430320197,17.4878895096223,39717.5599501487,0.0,1.0
2017-08-29,20.65,20.835,20.37,20.37,27490,17.237466270821,17.3918939347485,17.0037379146065,17.0037379146065,32932.2471807199,0.0,1.0
2017-08-30,20.38,20.9,20.3301,20.6,28318,17.0120853558999,17.4461523031554,16.9704316238459,17.1957290643541,33924.1679033694,0.0,1.0
2017-08-31,20.69,20.96,20.4,20.4,19011,17.3292881250482,17.5554315660227,17.0863933180755,17.0863933180755,22697.850434575,0.07,1.0
2017-09-01,20.63,20.79,20.54,20.65,12592,17.2790340270538,17.4130449550387,17.2036528800623,17.2957853930519,15033.9978261096,0.0,1.0
2017-09-05,20.39,20.99,20.28,20.48,24568,17.0780176350764,17.5805586150198,16.9858851220868,17.153398782068,29332.5332426827,0.0,1.0
2017-09-06,20.63,20.88,20.47,20.6,13984,17.2790340270538,17.4884261020302,17.1450230990689,17.2539069780566,16695.9518424648,0.0,1.0
2017-09-07,20.01,20.63,19.76,20.42,39424,16.7597416811123,17.2790340270538,16.5503496061359,17.1031446840736,47069.5942103354,0.0,1.0
2017-09-08,20.0,20.15,19.88,20.05,43118,16.7513659981132,16.8770012430991,16.6508578021246,16.7932444131085,51479.9808025884,0.0,1.0
2017-09-11,20.55,20.75,20.1,20.17,31669,17.2120285630614,17.3795422230425,16.8351228281038,16.8937526090972,37810.6478045634,0.0,1.0
2017-09-12,20.81,20.9,20.75,20.75,38570,17.4297963210368,17.5051774680283,17.3795422230425,17.3795422230425,46049.9758698417,0.0,1.0
2017-09-13,21.0,21.09,20.9,20.9,24877,17.5889342980189,17.6643154450104,17.5051774680283,17.5051774680283,29701.4583799339,0.0,1.0
2017-09-14,20.98,21.12,20.97,21.0,27985,17.5721829320208,17.6894424940076,17.5638072490217,17.5889342980189,33412.2005371407,0.0,1.0
2017-09-15,20.78,21.04,20.525,20.99,85078,17.4046692720397,17.6224370300151,17.1910893555637,17.5805586150198,101577.387789846,0.0,1.0
2017-09-18,20.96,21.05,20.69,20.89,44731,17.5554315660227,17.6308127130142,17.3292881250482,17.4968017850293,53405.7938976895,0.0,1.0
2017-09-19,21.05,21.23,20.96,21.0,55295,17.6308127130142,17.7815750069972,17.5554315660227,17.5889342980189,66018.4966482471,0.0,1.0
2017-09-20,21.01,21.171,20.92,21.05,78130,17.597309981018,17.7321584773028,17.5219288340265,17.6308127130142,93281.9448978666,0.0,1.0
2017-09-21,21.55,21.58,20.99,21.1,58370,18.049596862967,18.0747239119642,17.5805586150198,17.6726911280095,69689.8390335146,0.0,1.0
2017-09-22,22.52,22.64,21.5,21.51,102033,18.8620381138755,18.9625463098642,18.0077184479717,18.0160941309708,121820.513039345,0.0,1.0
2017-09-25,22.88,22.965,22.05,22.53,64122,19.1635627018415,19.2347560073335,18.4683810129198,18.8704137968746,76557.33867581,0.0,1.0
2017-09-26,23.26,23.42,22.89,22.9,33879,19.4818386558057,19.6158495837906,19.1719383848406,19.1803140678397,40449.238592024,0.0,1.0
2017-09-27,24.33,24.58,23.27,23.55,36385,20.3780367367048,20.5874288116812,19.4902143388048,19.7247334627783,43441.2333944564,0.0,1.0
2017-09-28,24.39,24.45,23.8601,24.1212,17094,20.4282908346991,20.4785449326934,19.9844633925791,20.2031524756845,20409.0818646376,0.0,1.0
2017-09-29,24.01,24.54,24.0,24.43,39721,20.1100148807349,20.5539260796849,20.1016391977359,20.4617935666953,47424.1921577906,0.0,1.0
2017-10-02,24.0,24.23,23.71,23.95,46011,20.1016391977359,20.2942799067142,19.8587443907632,20.0597607827406,54934.0274759472,0.0,1.0
2017-10-03,24.18,24.22,23.81,24.1,14581,20.2524014917189,20.2859042237151,19.9425012207538,20.1853960277265,17408.729534824,0.0,1.0
2017-10-04,23.84,24.4731,23.65,24.4731,17057,19.967628269751,20.4978927604213,19.8084902927689,20.4978927604213,20364.9063627661,0.0,1.0
2017-10-05,23.98,24.12,23.56,23.83,12916,20.0848878317378,20.2021473937246,19.7331091457774,19.9592525867519,15420.831950606,0.0,1.0
2017-10-06,24.19,24.25,23.88,24.0,14960,20.260777174718,20.3110312727123,20.0011310017472,20.1016391977359,17861.2299458862,0.0,1.0
2017-10-09,24.45,24.53,24.2,24.26,16823,20.4785449326934,20.5455503966859,20.269152857717,20.3194069557114,20085.5261617409,0.0,1.0
2017-10-10,24.84,24.96,24.43,24.61,17574,20.8051965696566,20.9057047656453,20.4617935666953,20.6125558606783,20982.1694564843,0.0,1.0
2017-10-11,24.89,25.12,24.55,24.69,24401,20.8470749846519,21.0397156936302,20.562301762684,20.6795613246708,29133.1465180194,0.0,1.0
2017-10-12,24.62,25.35,24.57,25.35,20931,20.6209315436774,21.2323564026085,20.5790531286821,21.2323564026085,24990.2008019615,0.0,1.0
2017-10-13,24.53,24.7,24.47,24.61,12121,20.5455503966859,20.6879370076699,20.4952962986915,20.6125558606783,14471.6556266101,0.0,1.0
2017-10-16,24.67,24.73,24.2014,24.54,12940,20.6628099586727,20.713064056667,20.2703254533369,20.5539260796849,15449.4863301983,0.0,1.0
2017-10-17,24.22,24.79,24.2,24.55,35540,20.2859042237151,20.7633181546614,20.269152857717,20.562301762684,42432.3604463099,0.0,1.0
2017-10-18,24.55,24.66,24.37,24.37,8279,20.562301762684,20.6544342756736,20.411539468701,20.411539468701,9884.56702687111,0.0,1.0
2017-10-19,24.73,24.75,24.39,24.49,7291,20.713064056667,20.7298154226651,20.4282908346991,20.5120476646897,8704.9617336535,0.0,1.0
2017-10-20,24.96,25.08,24.82,25.08,30771,20.9057047656453,21.006212961634,20.7884452036585,21.006212961634,36738.4964348172,0.0,1.0
2017-10-23,24.61,24.91,24.6,24.89,14010,20.6125558606783,20.86382635065,20.6041801776793,20.8470749846519,16726.9940870231,0.0,1.0
2017-10-24,23.77,24.8003,23.64,24.8003,23595,19.9089984887576,20.7719451081504,19.8001146097699,20.7719451081504,28170.8369367102,0.0,1.0
2017-10-25,24.39,24.43,23.272,23.73,12643,20.4282908346991,20.4617935666953,19.4918894754046,19.8754957567614,15094.8883827433,0.0,1.0
2017-10-26,25.24,25.34,24.52,24.52,29289,21.1402238896189,21.2239807196095,20.5371747136868,20.5371747136868,34969.0884949907,0.0,1.0
2017-10-27,25.94,26.01,25.01,25.22,23961,21.7265216995529,21.7851514805463,20.9475831806406,21.1234725236208,28607.8162254932,0.0,1.0
2017-10-30,24.12,25.92,24.04,25.92,42281,20.2021473937246,21.7097703335548,20.1351419297321,21.7097703335548,50480.6593143057,0.0,1.0
2017-10-31,24.66,25.11,24.15,24.15,31702,20.6544342756736,21.0313400106312,20.2272744427217,20.2272744427217,37850.047576503,0.0,1.0
2017-11-01,24.2,24.99,24.025,24.89,21139,20.269152857717,20.9308318146425,20.1225784052335,20.8470749846519,25238.5387584284,0.0,1.0
2017-11-02,24.7,24.79,24.2,24.25,13347,20.6879370076699,20.7633181546614,20.269152857717,20.3110312727123,15935.4168507849,0.0,1.0
2017-11-03,24.37,24.68,24.32,24.68,5745,20.411539468701,20.6711856416717,20.3696610537057,20.6711856416717,6859.14211491418,0.0,1.0
2017-11-06,24.19,24.695,24.09,24.38,14904,20.260777174718,20.6837491661703,20.1770203447274,20.4199151517,17794.3697268374,0.0,1.0
2017-11-07,23.39,24.22,23.37,24.22,13479,19.5907225347934,20.2859042237151,19.5739711687953,20.2859042237151,16093.0159385428,0.0,1.0
2017-11-08,22.91,23.31,22.55,23.19,21135,19.1886897508387,19.523717070801,18.8871651628727,19.4232088748123,25233.7630284963,0.0,1.0
2017-11-09,22.89,23.17,22.25,22.78,22477,19.1719383848406,19.4064575088142,18.635894672901,19.079805871851,26836.0204207008,0.0,1.0
2017-11-10,22.81,23.199,22.75,22.88,15581,19.1049329208482,19.4307469895115,19.0546788228538,19.1635627018415,18602.6620178377,0.0,1.0
2017-11-13,23.02,23.09,22.21,22.77,24618,19.2808222638283,19.3394520448217,18.6023919409048,19.0714301888519,29392.2298668334,0.0,1.0
2017-11-14,23.29,23.33,23.09,23.33,20478,19.5069657048029,19.5404684367991,19.3394520448217,19.5404684367991,24449.3493871562,0.0,1.0
2017-11-15,23.55,23.74,23.06,23.06,19733,19.7247334627783,19.8838714397604,19.3143249958246,19.3143249958246,23559.869687311,0.0,1.0
2017-11-16,23.88,24.19,23.45,23.65,15707,20.0011310017472,20.260777174718,19.6409766327878,19.8084902927689,18753.0975106975,0.0,1.0
2017-11-17,23.67,23.785,23.15,23.7,20570,19.825241658767,19.9215620132562,19.3897061428161,19.8503687077642,24559.1911755935,0.0,1.0
2017-11-20,24.21,24.23,23.58,23.58,11912,20.2775285407161,20.2942799067142,19.7498605117755,19.7498605117755,14222.1237376602,0.0,1.0
2017-11-21,24.41,24.5,24.21,24.21,14862,20.4450422006972,20.5204233476887,20.2775285407161,20.2775285407161,17744.2245625509,0.0,1.0
2017-11-22,24.21,24.59,24.12,24.2,21503,20.2775285407161,20.5958044946802,20.2021473937246,20.269152857717,25673.1301822453,0.0,1.0
2017-11-24,23.96,24.34,23.8,24.34,3737,20.0681364657397,20.3864124197038,19.9341255377548,20.3864124197038,4461.7256890225,0.0,1.0
2017-11-27,24.13,24.35,23.85,23.85,9917,20.2105230767236,20.3947881027029,19.97600395275,19.97600395275,11840.2284340477,0.0,1.0
2017-11-28,25.07,25.16,24.1769,24.25,18245,20.997837278635,21.0732184256265,20.2498050299892,20.3110312727123,21783.2981525864,0.0,1.0
2017-11-29,25.87,25.99,24.77,24.93,9156,21.6678919185595,21.7684001145482,20.7465667886633,20.8805777166482,10931.6458144742,0.0,1.0
2017-11-30,25.28,26.0,25.08,26.0,31617,21.1737266216151,21.7767757975472,21.006212961634,21.7767757975472,37748.5633154468,0.0,1.0
2017-12-01,24.92,25.29,24.12,25.29,16732,20.9308318146425,21.2416025919867,20.2588949987631,21.2416025919867,19920.9206634735,0.07,1.0
2017-12-04,25.11,25.46,22.68,25.42,12483,21.0904168084138,21.3843891653611,19.0494087301803,21.3507923245671,14862.1116807399,0.0,1.0
2017-12-05,24.47,25.27,24.47,24.9297,16431,20.5528673557103,21.2248041715897,20.5528673557103,20.938979048535,19562.5536350427,0.0,1.0
2017-12-06,24.28,25.0,24.17,24.3215,15334,20.393282361939,20.9980254962304,20.3008910497556,20.4281390842627,18256.4784516915,0.0,1.0
2017-12-07,24.13,24.74,24.02,24.08,16037,20.2672942089616,20.7796460310696,20.1749028967782,20.2252981579692,19093.4619101198,0.0,1.0
2017-12-08,23.96,24.23,23.82,24.23,22092,20.1245076355872,20.3512863109465,20.0069186928084,20.3512863109465,26302.4730634388,0.0,1.0
2017-12-11,23.99,24.38,23.89,24.37,15047,20.1497052661827,20.4772744639239,20.0657131641978,20.4688752537254,17914.7796571412,0.0,1.0
2017-12-12,24.24,25.15,23.88,24.1,10352,20.359685521145,21.1240136492078,20.0573139539993,20.2420965783661,12324.9683665,0.0,1.0
2017-12-13,24.4,24.93,23.95,23.95,15144,20.4940728843209,20.939231024841,20.1161084253888,20.1161084253888,18030.2667061704,0.0,1.0
2017-12-14,23.55,24.85,23.55,24.3,13156,19.7801400174491,20.8720373432531,19.7801400174491,20.410080782336,15663.3774951385,0.0,1.0
2017-12-15,24.51,24.82,23.47,23.47,67685,20.5864641965043,20.8468397126576,19.7129463358611,19.7129463358611,80584.9578715757,0.0,1.0
2017-12-18,24.95,25.02,24.14,24.67,18124,20.956029445238,21.0148239166274,20.2756934191601,20.7208515596802,21578.2193464495,0.0,1.0
2017-12-19,24.35,24.96,24.06,24.91,15153,20.4520768333284,20.9644286554365,20.2084997375722,20.922432604444,18040.9819993793,0.0,1.0
2017-12-20,24.92,25.25,24.14,24.24,17728,20.9308318146425,21.2080057511927,20.2756934191601,20.359685521145,21106.7464452581,0.0,1.0
2017-12-21,24.86,25.25,24.84,25.02,18671,20.8804365534515,21.2080057511927,20.8636381330546,21.0148239166274,22229.4710559236,0.0,1.0
2017-12-22,24.49,25.05,24.4,25.05,9568,20.5696657761073,21.0400215472229,20.4940728843209,21.0400215472229,11391.5472691916,0.0,1.0
2017-12-26,23.82,24.38,23.73,24.38,10272,20.0069186928084,20.4772744639239,19.9313258010219,20.4772744639239,12229.7213157542,0.0,1.0
2017-12-27,23.61,24.05,22.54,23.89,13856,19.83053527864,20.2001005273737,18.9318197874014,20.0657131641978,16496.7891891638,0.0,1.0
2017-12-28,23.7,23.9,23.62,23.73,5692,19.9061281704264,20.0741123743963,19.8389344888385,19.9313258010219,6776.82766056009,0.0,1.0
2017-12-29,22.94,23.6,22.93,23.49,14786,19.267788195341,19.8221360684415,19.2593889851426,19.7297447562581,17604.0361540832,0.0,1.0
2018-01-02,22.98,23.66,22.91,23.19,25637,19.301385036135,19.8725313296325,19.2425905647456,19.4777684503034,30523.1079996097,0.0,1.0
2018-01-03,23.36,24.04,23.0,23.0,15579,19.6205550236777,20.1917013171752,19.318183456532,19.318183456532,18548.1725446004,0.0,1.0
2018-01-04,23.3,23.82,23.29,23.43,14918,19.5701597624868,20.0069186928084,19.5617605522883,19.6793494950672,17761.1937878136,0.0,1.0
2018-01-05,23.35,23.42,22.87,23.37,28063,19.6121558134792,19.6709502848687,19.2089937239516,19.6289542338762,33411.4748134746,0.0,1.0
2018-01-08,23.45,23.62,23.31,23.35,7458,19.6961479154641,19.8389344888385,19.5785589726853,19.6121558134792,8879.40630577251,0.0,1.0
2018-01-09,23.42,23.88,22.86,23.55,7102,19.6709502848687,20.0573139539993,19.2005945137531,19.7801400174491,8455.55692995389,0.0,1.0
2018-01-10,23.47,23.65,23.34,23.34,11567,19.7129463358611,19.864132119434,19.6037566032807,19.6037566032807,13771.5329497011,0.0,1.0
2018-01-11,24.03,24.14,23.59,23.59,10814,20.1833021069767,20.2756934191601,19.813736858243,19.813736858243,12875.0200845567,0.0,1.0
2018-01-12,23.99,24.31,23.77,23.97,10418,20.1497052661827,20.4184799925345,19.9649226418159,20.1329068457857,12403.5471833652,0.0,1.0
2018-01-16,24.11,24.49,23.94,24.26,10618,20.2504957885646,20.5696657761073,20.1077092151903,20.376483941542,12641.6648102296,0.0,1.0
2018-01-17,23.98,24.1,23.75,24.1,14076,20.1413060559842,20.2420965783661,19.9481242214189,20.2420965783661,16758.7185787146,0.0,1.0
2018-01-18,23.49,24.33,23.48,24.04,6443,19.7297447562581,20.4352784129315,19.7213455460596,20.1917013171752,7670.9593494358,0.0,1.0
2018-01-19,24.01,24.01,22.87,23.42,22494,20.1665036865797,20.1665036865797,19.2089937239516,19.6709502848687,26781.0894934361,0.0,1.0
2018-01-22,23.75,24.01,22.8,24.01,7442,19.9481242214189,20.1665036865797,19.1501992525622,20.1665036865797,8860.35689562334,0.0,1.0
2018-01-23,23.34,24.45,23.03,23.69,21721,19.6037566032807,20.5360689353134,19.3433810871275,19.897728960228,25860.7648656053,0.0,1.0
2018-01-24,23.57,24.32,23.53,24.19,12713,19.7969384378461,20.426879202733,19.7633415970521,20.3176894701526,15135.9469516339,0.0,1.0
2018-01-25,23.06,23.77,23.0,23.77,18401,19.368578717723,19.9649226418159,19.318183456532,19.9649226418159,21908.0122596566,0.0,1.0
2018-01-26,23.44,23.67,23.23,23.32,10294,19.6877487052657,19.880930539831,19.5113652910973,19.5869581828837,12255.9142547093,0.0,1.0
2018-01-29,23.46,23.65,23.14,23.35,12700,19.7045471256626,19.864132119434,19.4357723993109,19.6121558134792,15120.4693058877,0.0,1.0
2018-01-30,23.71,23.83,23.4,23.4,11052,19.9145273806249,20.0153179030068,19.6541518644717,19.6541518644717,13158.3800605253,0.0,1.0
2018-01-31,24.53,26.33,23.65,23.83,54388,20.6032626169013,22.1151204526299,19.864132119434,20.0153179030068,64753.7074494977,0.0,1.0
2018-02-01,24.96,25.11,24.36,24.36,19646,20.9644286554365,21.0904168084138,20.4604760435269,20.4604760435269,23390.2944868874,0.0,1.0
2018-02-02,24.95,25.17,24.8,25.1,26888,20.956029445238,21.1408120696048,20.8300412922606,21.0820175982154,32012.5337556463,0.0,1.0
2018-02-05,24.11,25.05,24.0,24.56,13364,20.2504957885646,21.0400215472229,20.1581044763812,20.6284602474968,15911.0198270775,0.0,1.0
2018-02-06,24.06,25.5,23.53,23.53,34937,20.2084997375722,21.417986006155,19.7633415970521,19.7633415970521,41595.577648803,0.0,1.0
2018-02-07,24.08,24.29,22.83,24.13,7704,20.2252981579692,20.4016815721375,19.1753968831576,20.2672942089616,9172.29098681565,0.0,1.0
2018-02-08,23.56,24.26,23.55,24.26,12965,19.7885392276476,20.376483941542,19.7801400174491,20.376483941542,15435.975161483,0.0,1.0
2018-02-09,24.39,24.49,23.9,24.06,29281,20.4856736741224,20.5696657761073,20.0741123743963,20.2084997375722,34861.6111610786,0.0,1.0
2018-02-12,24.15,24.44,24.09,24.41,20841,20.2840926293586,20.5276697251149,20.2336973681676,20.5024720945194,24813.047307402,0.0,1.0
2018-02-13,24.09,24.33,24.0,24.07,11866,20.2336973681676,20.4352784129315,20.1581044763812,20.2168989477707,14127.5188018633,0.0,1.0
2018-02-14,24.15,24.37,23.83,23.83,42612,20.2840926293586,20.4688752537254,20.0153179030068,20.0153179030068,50733.3415797234,0.0,1.0
2018-02-15,24.39,24.45,24.2,24.3,7265,20.4856736741224,20.5360689353134,20.3260886803511,20.410080782336,8649.62279584837,0.0,1.0
2018-02-16,24.52,24.85,24.41,24.41,15684,20.5948634067028,20.8720373432531,20.5024720945194,20.5024720945194,18673.1842987042,0.0,1.0
2018-02-20,24.3,24.46,23.86,24.36,15492,20.410080782336,20.5444681455119,20.0405155336023,20.4604760435269,18444.5913769144,0.0,1.0
2018-02-21,24.34,24.81,24.1,24.29,17678,20.44367762313,20.8384405024591,20.2420965783661,20.4016815721375,21047.2170385419,0.0,1.0
2018-02-22,24.18,24.5128,24.03,24.36,9028,20.3092902599541,20.5888159753599,20.1833021069767,20.4604760435269,10748.6296766578,0.0,1.0
2018-02-23,24.59,24.6,24.19,24.19,7509,20.6536578780923,20.6620570882907,20.3176894701526,20.3176894701526,8940.12630062288,0.0,1.0
2018-02-26,24.65,24.75,24.36,24.75,9828,20.7040531392832,20.7880452412681,20.4604760435269,20.7880452412681,11701.1001841153,0.0,1.0
2018-02-27,24.23,24.7,24.16,24.35,19354,20.3512863109465,20.7460491902757,20.2924918395571,20.4520768333284,23042.6427516655,0.0,1.0
2018-02-28,24.0,24.23,23.98,24.23,36509,20.1581044763812,20.3512863109465,20.1413060559842,20.3512863109465,43467.1821959571,0.0,1.0
2018-03-01,24.2,24.33,24.0,24.0,16927,20.3260886803511,20.4352784129315,20.1581044763812,20.1581044763812,20153.0853496662,0.0,1.0
2018-03-02,24.55,24.66,24.0,24.01,17343,20.6788555086877,20.7715102584212,20.2155817600206,20.2240049190873,20589.6622190296,0.07,1.0
2018-03-05,24.8,24.97,24.32,24.54,18666,20.8894344853546,21.0326281894881,20.4851228501542,20.6704323496211,22160.3318330397,0.0,1.0
2018-03-06,25.02,25.05,24.65,24.65,23765,21.0747439848215,21.1000134620215,20.7630870993545,20.7630870993545,28213.8801035137,0.0,1.0
2018-03-07,25.19,25.24,24.79,24.82,29297,21.2179376889549,21.2600534842883,20.8810113262879,20.906280803488,34781.4872877191,0.0,1.0
2018-03-08,24.84,25.08,24.76,24.96,15308,20.9231271216213,21.1252829392215,20.8557418490879,21.0242050304214,18173.7040447965,0.0,1.0
2018-03-09,25.49,25.5,24.89,25.14,36519,21.4706324609552,21.4790556200219,20.9652429169547,21.1758218936216,43355.4675994201,0.0,1.0
2018-03-12,25.9,26.0,25.49,25.49,28190,21.8159819826889,21.9002135733556,21.4706324609552,21.4706324609552,33467.2535290575,0.0,1.0
2018-03-13,25.97,26.28,25.7,26.0,33623,21.8749440961556,22.1360620272225,21.6475188013554,21.9002135733556,39917.3276128947,0.0,1.0
2018-03-14,25.49,26.0,25.25,26.0,16244,21.4706324609552,21.9002135733556,21.268476643355,21.9002135733556,19284.9260846403,0.0,1.0
2018-03-15,25.99,26.0,25.4,25.54,14788,21.891790414289,21.9002135733556,21.3948240293551,21.5127482562886,17556.3584671054,0.0,1.0
2018-03-16,26.45,26.49,25.7,25.93,64095,22.279255731356,22.3129483676227,21.6475188013554,21.8412514598889,76093.7784655887,0.0,1.0
2018-03-19,26.5,26.5,25.99,26.46,12765,22.3213715266894,22.3213715266894,21.891790414289,22.2876788904227,15154.6467292806,0.0,1.0
2018-03-20,26.01,26.47,25.95,26.47,14775,21.9086367324223,22.2961020494894,21.8580977780223,22.2961020494894,17540.9248276632,0.0,1.0
2018-03-21,25.89,26.2,25.85,26.2,20756,21.8075588236222,22.0686767546891,21.7738661873555,22.0686767546891,24641.586174144,0.0,1.0
2018-03-22,25.1,25.88,25.09,25.76,14750,21.1421292573549,21.7991356645555,21.1337060982882,21.6980577557554,17511.2447518126,0.0,1.0
2018-03-23,24.42,25.18,24.29,25.18,31713,20.569354440821,21.2095145298883,20.4598533729542,21.2095145298883,37649.7698179141,0.0,1.0
2018-03-26,24.99,25.24,24.61,24.9,46382,21.0494745076214,21.2600534842883,20.7293944630878,20.9736660760214,55064.8511239712,0.0,1.0
2018-03-27,25.02,25.9,25.02,25.65,17622,21.0747439848215,21.8159819826889,21.0747439848215,21.605403006022,20920.8918655215,0.0,1.0
2018-03-28,25.29,25.68,23.95,25.22,21171,21.3021692796217,21.630672483222,20.1734659646872,21.243207166155,25134.2754332627,0.0,1.0
2018-03-29,24.75,25.56,24.55,25.33,62063,20.8473186900212,21.5295945744219,20.6788555086877,21.3358619158884,73681.3819004576,0.0,1.0
2018-04-02,24.08,25.58,23.91,24.72,103810,20.282967032554,21.5464408925553,20.1397733284205,20.8220492128212,123243.54696174,0.0,1.0
2018-04-03,24.17,24.32,24.05,24.15,41747,20.3587754641541,20.4851228501542,20.257697555354,20.3419291460207,49562.1650612828,0.0,1.0
2018-04-04,24.67,24.9,24.02,24.02,32502,20.7799334174878,20.9736660760214,20.2324280781539,20.2324280781539,38586.473011757,0.0,1.0
2018-04-05,25.06,25.21,24.49,24.75,28505,21.1084366210882,21.2347840070883,20.6283165542877,20.8473186900212,33841.2224847741,0.0,1.0
2018-04-06,24.62,25.07,24.39,24.88,15992,20.7378176221545,21.1168597801548,20.5440849636209,20.956819757888,18985.7509200669,0.0,1.0
2018-04-09,24.66,24.89,24.49,24.8,5467,20.7715102584212,20.9652429169547,20.6283165542877,20.8894344853546,6490.43898699387,0.0,1.0
2018-04-10,25.12,25.2,24.54,24.76,20191,21.1589755754882,21.2263608480216,20.6704323496211,20.8557418490879,23970.816459922,0.0,1.0
2018-04-11,24.91,25.94,24.75,25.06,15901,20.982089235088,21.8496746189556,20.8473186900212,21.1084366210882,18877.7154439711,0.0,1.0
2018-04-12,25.02,25.25,24.98,25.23,12814,21.0747439848215,21.268476643355,21.0410513485548,21.2516303252216,15212.8196779476,0.0,1.0
2018-04-13,24.7,25.2,24.66,25.2,7370,20.8052028946879,21.2263608480216,20.7715102584212,21.2263608480216,8749.6863607362,0.0,1.0
2018-04-16,25.02,25.25,24.72,24.93,13364,21.0747439848215,21.268476643355,20.8220492128212,20.9989355532214,15865.7813466592,0.0,1.0
2018-04-17,24.79,25.28,24.61,24.95,22010,20.8810113262879,21.293746120555,20.7293944630878,21.0157818713547,26130.3387788066,0.0,1.0
2018-04-18,24.77,25.03,24.72,24.91,10285,20.8641650081546,21.0831671438881,20.8220492128212,20.982089235088,12210.383204908,0.0,1.0
2018-04-19,25.1,25.23,24.8,24.8,9111,21.1421292573549,21.2516303252216,20.8894344853546,20.8894344853546,10816.6068429671,0.0,1.0
2018-04-20,25.27,25.76,24.95,25.05,13232,21.2853229614883,21.6980577557554,21.0157818713547,21.1000134620215,15709.0705461685,0.0,1.0
2018-04-23,24.85,25.26,24.8,25.26,9597,20.931550280688,21.2768998024217,20.8894344853546,21.2768998024217,11393.5875175014,0.0,1.0
2018-04-24,24.31,24.91,24.1,24.91,17203,20.4766996910875,20.982089235088,20.2998133506873,20.982089235088,20423.4537942667,0.0,1.0
2018-04-25,23.53,24.07,23.35,24.07,28471,19.8196932838869,20.2745438734873,19.6680764206867,20.2745438734873,33800.8575816174,0.0,1.0
2018-04-26,24.03,24.21,23.43,23.58,23814,20.2408512372206,20.3924681004208,19.7354616932201,19.8618090792202,28272.0530521808,0.0,1.0
2018-04-27,23.96,25.99,23.92,25.99,9352,20.1818891237539,21.891790414289,20.1481964874872,21.891790414289,11102.7227741662,0.0,1.0
2018-04-30,22.38,24.61,22.33,24.1,48192,18.8510299912192,20.7293944630878,18.8089141958858,20.2998133506873,57213.6886155495,0.0,1.0
2018-05-01,23.34,23.48,22.28,22.39,23920,19.65965326162,19.7775774885535,18.7667984005524,18.8594531502859,28397.896573787,0.0,1.0
2018-05-02,23.18,23.73,23.14,23.34,35636,19.5248827165532,19.9881564652204,19.4911900802865,19.65965326162,42307.1673203794,0.0,1.0
2018-05-03,22.78,23.13,22.54,23.11,9727,19.1879563538862,19.4827669212198,18.985800536286,19.4659206030865,11547.9239119242,0.0,1.0
2018-05-04,22.73,22.96,22.57,22.57,6416,19.1458405585528,19.3395732170864,19.011070013486,19.011070013486,7617.09466628001,0.0,1.0
2018-05-07,22.87,23.13,22.45,22.56,12309,19.2637647854863,19.4827669212198,18.9099921046859,19.0026468544194,14613.2821457669,0.0,1.0
2018-05-08,23.38,23.52,22.75,22.75,24901,19.6933458978867,19.8112701248202,19.1626868766862,19.1626868766862,29562.5427501618,0.0,1.0
2018-05-09,23.83,23.95,23.38,23.38,15135,20.0723880558871,20.1734659646872,19.6933458978867,19.6933458978867,17968.3179199108,0.0,1.0
2018-05-10,24.0,24.05,23.62,23.66,21894,20.2155817600206,20.257697555354,19.8955017154869,19.9291943517536,25992.6232268601,0.0,1.0
2018-05-11,23.49,24.13,23.28,23.9,11930,19.7860006476202,20.3250828278874,19.60911430722,20.1313501693538,14163.3321958728,0.0,1.0
2018-05-14,23.04,23.66,22.93,23.4,12949,19.4069584896198,19.9291943517536,19.3143037398863,19.7101922160201,15373.0920875404,0.0,1.0
2018-05-15,23.18,23.45,22.78,22.95,8479,19.5248827165532,19.7523080113534,19.1879563538862,19.3311500580197,10066.2945254657,0.0,1.0
2018-05-16,23.33,23.65,23.21,23.27,21245,19.6512301025533,19.920771192687,19.5501521937532,19.6006911481533,25222.1284577804,0.0,1.0
2018-05-17,23.62,23.7,23.26,23.45,9216,19.8955017154869,19.9628869880203,19.5922679890866,19.7523080113534,10941.2631615394,0.0,1.0
2018-05-18,23.48,24.07,23.42,23.75,12505,19.7775774885535,20.2745438734873,19.7270385341534,20.0050027833537,14845.973940435,0.0,1.0
2018-05-21,23.6,23.67,23.22,23.48,14874,19.8786553973536,19.9376175108203,19.5585753528199,19.7775774885535,17658.4579280313,0.0,1.0
2018-05-22,23.42,23.79,23.15,23.56,29515,19.7270385341534,20.0386954196204,19.4996132393532,19.8449627610869,35040.2975491357,0.0,1.0
2018-05-23,23.35,23.83,22.93,23.35,37543,19.6680764206867,20.0723880558871,19.3143037398863,19.6680764206867,44571.1635062578,0.0,1.0
2018-05-24,23.28,24.0224,23.07,24.0224,33079,19.60911430722,20.2344496363299,19.4322279668198,20.2344496363299,39271.4891623871,0.0,1.0
2018-05-25,23.11,23.61,23.06,23.21,23382,19.4659206030865,19.8870785564203,19.4238048077531,19.5501521937532,27759.1813414836,0.0,1.0
2018-05-29,22.71,23.13,22.48,22.99,16492,19.1289942404195,19.4827669212198,18.935261581886,19.3648426942864,19579.3524370776,0.0,1.0
2018-05-30,22.52,22.9,22.366,22.78,68543,18.9689542181527,19.2890342626863,18.8392375685259,19.1879563538862,81374.4575609147,0.0,1.0
2018-05-31,22.54,22.95,22.38,22.57,29232,18.985800536286,19.3311500580197,18.8510299912192,19.011070013486,34704.3190905076,0.0,1.0
2018-06-01,22.8,22.9,22.64,22.64,18814,19.2048026720196,19.2890342626863,19.0700321269528,19.0700321269528,22336.0378820747,0.0,1.0
2018-06-04,23.11,23.18,22.57,22.73,19225,19.4659206030865,19.5248827165532,19.011070013486,19.1458405585528,22823.9783290575,0.0,1.0
2018-06-05,23.36,23.46,22.93,22.99,13187,19.6764995797534,19.7607311704201,19.3143037398863,19.3648426942864,15655.6464096375,0.0,1.0
2018-06-06,24.0,24.1,23.35,23.35,25286,20.2155817600206,20.2998133506873,19.6680764206867,19.6680764206867,30019.61591826,0.0,1.0
2018-06-07,23.69,24.12,23.55,24.12,31351,19.9544638289537,20.3166596688207,19.8365396020202,20.3166596688207,37220.0023195984,0.0,1.0
2018-06-08,23.77,23.91,23.55,23.68,19016,20.0808112149538,20.1990827155888,19.8949559996702,20.0047795359742,22509.564736279,0.07,1.0
2018-06-11,23.65,24.17,23.51,24.14,23136,19.9794356429809,20.4187297881966,19.861164142346,20.3933858952034,27386.479266857,0.0,1.0
2018-06-12,23.65,23.66,23.49,23.6,36993,19.9794356429809,19.987883607312,19.8442682136838,19.9371958213256,43789.247385842,0.0,1.0
2018-06-13,23.94,24.07,23.55,23.55,25202,20.224426608582,20.3342501448859,19.8949559996702,19.8949559996702,29832.0388348603,0.0,1.0
2018-06-14,23.94,24.14,23.61,24.14,20350,20.224426608582,20.3933858952034,19.9456437856567,20.3933858952034,24088.6433731215,0.0,1.0
2018-06-15,24.35,24.51,23.73,23.8,48428,20.5707931461559,20.705960575453,20.0470193576295,20.106155107947,57325.0526424336,0.0,1.0
2018-06-18,24.4,24.69,24.26,24.55,30729,20.6130329678112,20.8580239334122,20.4947614671762,20.7397524327773,36374.443351973,0.0,1.0
2018-06-19,24.73,24.99,24.18,24.34,23812,20.8918157907365,21.1114628633443,20.4271777525277,20.5623451818248,28186.6720393498,0.0,1.0
2018-06-20,24.97,25.0,24.25,24.86,28015,21.0945669346822,21.1199108276754,20.4863135028452,21.0016393270404,33161.8350908107,0.0,1.0
2018-06-21,24.97,25.29,24.7,24.88,23304,21.0945669346822,21.3649017932764,20.8664718977433,21.0185352557026,27585.3437428611,0.0,1.0
2018-06-22,24.75,25.22,24.47,25.19,102966,20.9087117193987,21.305766042959,20.6721687181287,21.2804221499658,121882.616882399,0.0,1.0
2018-06-25,24.53,24.96,24.43,24.76,29943,20.7228565041151,21.0861189703511,20.6383768608044,20.9171596837297,35444.0416963822,0.0,1.0
2018-06-26,24.7,24.89,24.4,24.64,16823,20.8664718977433,21.0269832200336,20.6130329678112,20.8157841117569,19913.6730941535,0.0,1.0
2018-06-27,24.19,25.56,24.15,25.56,42437,20.4356257168587,21.5929968302153,20.4018338595345,21.5929968302153,50233.4033820716,0.0,1.0
2018-06-28,24.1,24.49,23.69,24.16,36464,20.3595940378791,20.6890646467908,20.0132275003052,20.4102818238655,43163.0610298527,0.0,1.0
2018-06-29,23.63,24.2,23.56,24.19,32351,19.9625397143188,20.4440736811898,19.9034039640013,20.4356257168587,38294.4325191083,0.0,1.0
2018-07-02,24.23,24.23,23.61,23.61,24386,20.469417574183,20.469417574183,19.9456437856567,19.9456437856567,28866.1256656973,0.0,1.0
2018-07-03,24.23,24.55,24.16,24.24,7593,20.469417574183,20.7397524327773,20.4102818238655,20.4778655385141,8987.96408511604,0.0,1.0
2018-07-05,24.43,24.59,24.14,24.27,14866,20.6383768608044,20.7735442901015,20.3933858952034,20.5032094315073,17597.138692129,0.0,1.0
2018-07-06,24.54,24.62,24.48,24.56,14803,20.7313044684462,20.7988881830947,20.6806166824598,20.7482003971083,17522.5645136274,0.0,1.0
2018-07-09,25.16,25.25,24.64,24.64,18086,21.2550782569725,21.3311099359522,20.8157841117569,20.8157841117569,21408.7078155418,0.0,1.0
2018-07-10,25.02,25.4,24.78,25.4,28636,21.1368067563376,21.4578294009182,20.9340556123919,21.4578294009182,33896.9234217546,0.0,1.0
2018-07-11,24.87,25.2,24.83,24.89,17385,21.0100872913715,21.2888701142968,20.9762954340472,21.0269832200336,20578.9221150721,0.0,1.0
2018-07-12,24.88,24.97,24.54,24.74,32014,21.0185352557026,21.0945669346822,20.7313044684462,20.9002637550676,37895.5198499808,0.0,1.0
2018-07-13,24.75,25.34,24.62,24.81,16905,20.9087117193987,21.4071416149318,20.7988881830947,20.9593995053851,20010.7378979173,0.0,1.0
2018-07-16,24.85,24.91,24.62,24.81,17112,20.9931913627094,21.0438791486958,20.7988881830947,20.9593995053851,20255.7673415653,0.0,1.0
2018-07-17,25.02,25.31,24.96,24.97,19832,21.1368067563376,21.3817977219386,21.0861189703511,21.0945669346822,23475.477905442,0.0,1.0
2018-07-18,25.0,25.25,24.9,25.06,15707,21.1199108276754,21.3311099359522,21.0354311843647,21.1705986136618,18592.6447892688,0.0,1.0
2018-07-19,25.0,25.27,24.89,24.92,7744,21.1199108276754,21.3480058646143,21.0269832200336,21.0523271130269,9166.70537009596,0.0,1.0
2018-07-20,25.55,25.71,24.93,24.93,14217,21.5845488658843,21.7197162951814,21.0607750773579,21.0607750773579,16828.906281851,0.0,1.0
2018-07-23,25.66,25.91,25.46,25.46,10585,21.677476473526,21.8886755818028,21.5085171869046,21.5085171869046,12529.6457053804,0.0,1.0
2018-07-24,24.9,25.84,24.86,25.66,26476,21.0354311843647,21.8295398314853,21.0016393270404,21.677476473526,31340.0944445585,0.0,1.0
2018-07-25,24.9,25.09,24.78,24.93,18488,21.0354311843647,21.195942506655,20.9340556123919,21.0607750773579,21884.5620974089,0.0,1.0
2018-07-26,25.23,25.6,24.51,24.98,15219,21.31421400729,21.6267886875396,20.705960575453,21.1030148990133,18014.9908351615,0.0,1.0
2018-07-27,24.15,25.04,23.94,25.04,28520,20.4018338595345,21.1537026849997,20.224426608582,21.1537026849997,33759.6122359422,0.0,1.0
2018-07-30,24.19,24.35,24.03,24.18,18889,20.4356257168587,20.5707931461559,20.3004582875616,20.4271777525277,22359.2326621569,0.0,1.0
2018-07-31,24.22,24.33,24.11,24.16,9323,20.4609696098519,20.5538972174937,20.3680420022102,20.4102818238655,11035.7947011112,0.0,1.0
2018-08-01,24.14,24.42,23.92,24.17,20948,20.3933858952034,20.6299288964733,20.2075306799198,20.4187297881966,24796.5062103267,0.0,1.0
2018-08-02,24.18,24.3,23.98,23.99,14395,20.4271777525277,20.5285533245005,20.2582184659063,20.2666664302373,17039.6079290459,0.0,1.0
2018-08-03,23.92,24.62,23.91,24.17,12065,20.2075306799198,20.7988881830947,20.1990827155888,20.4187297881966,14281.5470416074,0.0,1.0
2018-08-06,24.09,24.23,23.84,24.02,16507,20.351146073548,20.469417574183,20.1399469652713,20.2920103232305,19539.6184845266,0.0,1.0
2018-08-07,24.03,24.38,23.41,24.37,42951,20.3004582875616,20.5961370391491,19.7766844990353,20.587689074818,50841.8339812748,0.0,1.0
2018-08-08,24.47,24.61,23.92,24.06,14529,20.6721687181287,20.7904402187637,20.2075306799198,20.3258021805548,17198.2260230016,0.0,1.0
2018-08-09,24.34,24.63,24.18,24.18,12460,20.5623451818248,20.8073361474258,20.4271777525277,20.4271777525277,14749.115303641,0.0,1.0
2018-08-10,24.36,24.42,24.0,24.19,12249,20.5792411104869,20.6299288964733,20.2751143945684,20.4356257168587,14499.3509915167,0.0,1.0
2018-08-13,24.35,24.54,24.33,24.46,13152,20.5707931461559,20.7313044684462,20.5538972174937,20.6637207537976,15568.247550039,0.0,1.0
2018-08-14,24.65,24.75,24.23,24.45,11962,20.824232076088,20.9087117193987,20.469417574183,20.6552727894666,14159.6241783429,0.0,1.0
2018-08-15,24.26,24.57,24.16,24.57,13014,20.4947614671762,20.7566483614394,20.4102818238655,20.7566483614394,15404.894587607,0.0,1.0
2018-08-16,24.74,24.75,24.46,24.46,11912,20.9002637550676,20.9087117193987,20.6637207537976,20.6637207537976,14100.4383223893,0.0,1.0
2018-08-17,24.97,25.0,24.57,24.57,29049,21.0945669346822,21.1199108276754,20.7566483614394,20.7566483614394,34385.7985919315,0.0,1.0
2018-08-20,24.65,24.88,24.62,24.84,6771,20.824232076088,21.0185352557026,20.7988881830947,20.9847433983783,8014.94861323859,0.0,1.0
2018-08-21,24.87,25.08,24.58,24.6,13823,21.0100872913715,21.187494542324,20.7650963257705,20.7819922544326,16362.5217369365,0.0,1.0
2018-08-22,25.18,25.25,24.95,24.95,14081,21.2719741856347,21.3311099359522,21.0776710060201,21.0776710060201,16667.9207536572,0.0,1.0
2018-08-23,25.08,25.27,24.98,25.27,6000,21.187494542324,21.3480058646143,21.1030148990133,21.3480058646143,7102.30271443384,0.0,1.0
2018-08-24,24.86,25.24,24.77,25.2,10152,21.0016393270404,21.3226619716211,20.9256076480608,21.2888701142968,12017.0961928221,0.0,1.0
2018-08-27,24.52,25.13,24.52,25.13,14717,20.714408539784,21.2297343639793,20.714408539784,21.2297343639793,17420.7648413872,0.0,1.0
2018-08-28,24.31,24.7,24.26,24.53,12238,20.5370012888316,20.8664718977433,20.4947614671762,20.7228565041151,14486.3301032069,0.0,1.0
2018-08-29,24.44,24.57,24.1,24.42,9543,20.6468248251355,20.7566483614394,20.3595940378791,20.6299288964733,11296.212467307,0.0,1.0
2018-08-30,24.42,24.56,24.25,24.36,9383,20.6299288964733,20.7482003971083,20.4863135028452,20.5792411104869,11106.8177282555,0.0,1.0
2018-08-31,24.52,24.62,24.24,24.32,14469,20.7904402187637,20.8752299423312,20.5530289927745,20.6208607716286,17064.5679584892,0.09,1.0
2018-09-04,24.21,24.64,24.2,24.4,14777,20.5275920757043,20.8921878870447,20.5191131033475,20.6886925504826,17427.8195260622,0.0,1.0
2018-09-05,24.2,24.47,24.16,24.47,11890,20.5191131033475,20.7480453569799,20.4851972139205,20.7480453569799,14022.925774168,0.0,1.0
2018-09-06,24.02,24.28,23.89,24.22,21915,20.3664916009259,20.5869448822016,20.2562649602881,20.536071048061,25846.2925433887,0.0,1.0
2018-09-07,24.24,24.35,23.54,23.88,17615,20.5530289927745,20.6462976886988,19.9595009278017,20.2477859879313,20774.9232558427,0.0,1.0
2018-09-10,24.15,24.66,24.1,24.45,16530,20.4767182415637,20.9091458317583,20.43432337978,20.7310874122664,19495.2870518921,0.0,1.0
2018-09-11,23.94,24.3,23.895,24.0,19267,20.2986598220719,20.6039028269151,20.2605044464665,20.3495336562124,22723.2725728254,0.0,1.0
2018-09-12,23.92,24.0,23.77,24.0,22907,20.2817018773584,20.3495336562124,20.154517292007,20.3495336562124,27016.2456441435,0.0,1.0
2018-09-13,24.03,24.23,23.87,24.05,5701,20.3749705732827,20.5445500204178,20.2393070155746,20.3919285179962,6723.69216472091,0.0,1.0
2018-09-14,24.16,24.36,23.95,23.95,10564,20.4851972139205,20.6547766610556,20.3071387944286,20.3071387944286,12459.0570124736,0.0,1.0
2018-09-17,24.01,24.35,23.77,24.13,19289,20.3580126285692,20.6462976886988,20.154517292007,20.4597602968502,22749.2191133664,0.0,1.0
2018-09-18,23.8,24.26,23.79,24.23,11533,20.1799542090773,20.569986937488,20.1714752367205,20.5445500204178,13601.884184481,0.0,1.0
2018-09-19,23.8,24.05,23.76,23.84,18527,20.1799542090773,20.3919285179962,20.1460383196503,20.2138700985043,21850.525300085,0.0,1.0
2018-09-20,24.12,24.33,23.84,24.03,18155,20.4512813244935,20.6293397439853,20.2138700985043,20.3749705732827,21411.7928873019,0.0,1.0
2018-09-21,24.03,24.3,23.9,24.03,35272,20.3749705732827,20.6039028269151,20.2647439326449,20.3749705732827,41599.3808163543,0.0,1.0
2018-09-24,23.75,24.16,23.65,24.16,16544,20.1375593472935,20.4851972139205,20.052769623726,20.4851972139205,19511.7984867818,0.0,1.0
2018-09-25,23.49,23.95,23.28,23.95,25491,19.9171060660179,20.3071387944286,19.739047646526,20.3071387944286,30063.7847694967,0.0,1.0
2018-09-26,23.4,23.77,23.33,23.6,11833,19.8407953148071,20.154517292007,19.7814425083098,20.0103747619422,13955.7006464028,0.0,1.0
2018-09-27,23.26,23.78,23.19,23.45,15313,19.7220897018125,20.1629962643638,19.6627368953152,19.8831901765909,18059.9716046959,0.0,1.0
2018-09-28,23.34,23.59,23.22,23.59,12741,19.7899214806666,20.0018957895854,19.6881738123855,20.0018957895854,15026.5851378195,0.0,1.0
2018-10-01,23.05,23.81,22.99,23.4,26123,19.5440312823207,20.1884331814341,19.4931574481801,19.8407953148071,30809.1581159453,0.0,1.0
2018-10-02,23.11,23.37,20.22,20.22,17555,19.5949051164612,19.8153583977368,17.144482105359,17.144482105359,20704.1599634583,0.0,1.0
2018-10-03,23.58,23.64,22.0,23.04,14061,19.9934168172287,20.0442906513692,18.6537391848614,19.5355523099639,16583.3775702755,0.0,1.0
2018-10-04,23.65,24.15,23.32,23.36,20019,20.052769623726,20.4767182415637,19.7729635359531,19.8068794253801,23610.1725040428,0.0,1.0
2018-10-05,23.56,23.97,23.34,23.34,10796,19.9764588725152,20.3240967391421,19.7899214806666,19.7899214806666,12732.6750763598,0.0,1.0
2018-10-08,23.84,23.94,23.08,23.65,15608,20.2138700985043,20.2986598220719,19.5694681993909,20.052769623726,18407.8911255857,0.0,1.0
2018-10-09,24.13,24.32,23.48,23.48,16453,20.4597602968502,20.6208607716286,19.9086270936611,19.9086270936611,19404.4741599988,0.0,1.0
2018-10-10,24.16,24.42,24.13,24.25,20074,20.4851972139205,20.7056504951961,20.4597602968502,20.5615079651313,23675.0388553951,0.0,1.0
2018-10-11,23.67,24.15,23.65,24.02,15467,20.0697275684395,20.4767182415637,20.052769623726,20.3664916009259,18241.5973884824,0.0,1.0
2018-10-12,23.11,23.81,22.56,23.81,29758,19.5949051164612,20.1884331814341,19.1285616368397,20.1884331814341,35096.2342462314,0.0,1.0
2018-10-15,23.21,23.9,22.96,22.97,19162,19.6796948400288,20.2647439326449,19.4677205311099,19.4761995034666,22599.4368111528,0.0,1.0
2018-10-16,23.55,23.64,22.89,23.2,14658,19.9679799001584,20.0442906513692,19.4083677246126,19.671215867672,17287.4723295,0.0,1.0
2018-10-17,23.51,23.84,23.36,23.36,11858,19.9340640107314,20.2138700985043,19.8068794253801,19.8068794253801,13985.185351563,0.0,1.0
2018-10-18,23.27,23.6,23.15,23.37,8911,19.7305686741693,20.0103747619422,19.6288210058882,19.8153583977368,10509.5283072843,0.0,1.0
2018-10-19,22.68,23.44,22.68,23.11,13986,19.2303093051207,19.8747112042341,19.2303093051207,19.5949051164612,16494.9234547951,0.0,1.0
2018-10-22,22.38,23.52,22.29,22.7,19902,18.9759401344181,19.9425429830882,18.8996293832073,19.2472672498342,23472.1840838933,0.0,1.0
2018-10-23,22.17,22.81,19.92,22.73,14593,18.7978817149262,19.3405359457585,16.8901129346563,19.2727041669045,17210.8120960836,0.0,1.0
2018-10-24,22.57,24.28,22.29,22.31,18652,19.1370406091964,20.5869448822016,18.8996293832073,18.9165873279208,21997.9488258858,0.0,1.0
2018-10-25,23.31,23.31,21.98,22.34,20708,19.7644845635963,19.7644845635963,18.6367812401479,18.942024244991,24422.7709782566,0.0,1.0
2018-10-26,23.35,23.96,22.88,22.96,12370,19.7984004530233,20.3156177667854,19.3998887522558,19.4677205311099,14589.0321132429,0.0,1.0
2018-10-29,23.94,24.71,22.48,23.61,21165,20.2986598220719,20.951540693542,19.0607298579856,20.018853734299,24961.7513885841,0.0,1.0
2018-10-30,24.23,24.41,24.0,24.12,11070,20.5445500204178,20.6971715228394,20.3495336562124,20.4512813244935,13055.827444915,0.0,1.0
2018-10-31,23.7,24.49,23.63,24.46,15117,20.0951644855098,20.7650033016934,20.0358116790125,20.7395663846231,17828.8115162403,0.0,1.0
2018-11-01,24.06,24.2,23.58,23.58,17163,20.4004074903529,20.5191131033475,19.9934168172287,19.9934168172287,20241.8397865472,0.0,1.0
2018-11-02,24.19,24.38,24.0,24.01,14494,20.5106341309908,20.6717346057691,20.3495336562124,20.3580126285692,17094.0526636493,0.0,1.0
2018-11-05,24.3,24.43,23.71,24.11,10410,20.6039028269151,20.7141294675529,20.1036434578665,20.4428023521367,12277.431228687,0.0,1.0
2018-11-06,24.43,24.65,24.43,24.63,2531,20.7141294675529,20.9006668594015,20.7141294675529,20.883708914688,2985.03155041372,0.0,1.0
2018-11-07,24.75,24.75,24.57,24.57,10226,20.985456582969,20.985456582969,20.8328350805475,20.8328350805475,12060.4237987083,0.0,1.0
2018-11-08,25.15,25.15,24.36,24.76,13986,21.3246154772393,21.3246154772393,20.6547766610556,20.9939355553258,16494.923454795,0.0,1.0
2018-11-09,24.84,25.13,24.67,24.75,13258,21.0617673341798,21.3076575325257,20.917624804115,20.985456582969,15636.3288405315,0.0,1.0
2018-11-12,24.95,25.4,24.45,24.92,16465,21.1550360301041,21.5365897861581,20.7310874122664,21.1295991130339,19418.6268184757,0.0,1.0
2018-11-13,25.01,25.4,24.74,25.26,11673,21.2059098642447,21.5365897861581,20.9769776106123,21.4178841731636,13766.9985333779,0.0,1.0
2018-11-14,24.73,25.34,24.71,25.0,18150,20.9684986382555,21.4857159520176,20.951540693542,21.1974308918879,21405.8959462699,0.0,1.0
2018-11-15,25.1,25.41,24.84,24.84,17888,21.2822206154555,21.5450687585149,21.0617673341798,21.0617673341798,21096.8962361915,0.0,1.0
2018-11-16,25.08,25.18,24.82,24.87,20830,21.265262670742,21.3500523943095,21.0448093894663,21.0872042512501,24566.6563394381,0.0,1.0
2018-11-19,25.0,25.5,24.41,24.99,8200,21.1974308918879,21.6213795097257,20.6971715228394,21.1889519195312,9670.98329252966,0.0,1.0
2018-11-20,24.57,25.33,24.57,24.9,19489,20.8328350805475,21.4772369796608,20.8328350805475,21.1126411683204,22985.0967546476,0.0,1.0
2018-11-21,24.78,25.21,24.52,24.63,10307,21.0108935000393,21.3754893113798,20.7904402187637,20.883708914688,12155.9542434272,0.0,1.0
2018-11-23,25.1,25.1,24.64,24.64,9626,21.2822206154555,21.2822206154555,20.8921878870447,20.8921878870447,11352.7908748647,0.0,1.0
2018-11-26,25.37,25.5,25.1,25.1,53078,21.5111528690879,21.6213795097257,21.2822206154555,21.2822206154555,62599.5672196205,0.0,1.0
2018-11-27,25.36,25.4,25.15,25.2,49226,21.5026738967311,21.5365897861581,21.3246154772393,21.367010339023,58056.5638485445,0.0,1.0
2018-11-28,26.83,26.83,25.4,25.5,30522,22.7490828331741,22.7490828331741,21.5365897861581,21.6213795097257,35997.2868359256,0.0,1.0
2018-11-29,26.64,26.89,26.31,26.89,35585,22.5879823583958,22.7999566673147,22.3081762706229,22.7999566673147,41968.5293249594,0.0,1.0
2018-11-30,26.92,26.92,26.5,26.68,56805,22.9017043355957,22.9017043355957,22.5443969128264,22.6975286654418,66771.9125874491,0.09,1.0
2018-12-03,26.74,26.95,26.55,26.95,14494,22.7485725829803,22.927226294365,22.5869335107751,22.927226294365,17037.0935840593,0.0,1.0
2018-12-04,24.6,26.67,24.47,26.67,23727,20.9280061907747,22.6890213458521,20.817411036108,22.6890213458521,27890.1006946995,0.0,1.0
2018-12-06,24.54,24.65,23.56,24.32,18944,20.8769622732362,20.9705427887234,20.0432449534411,20.6898012422618,22267.8833211273,0.0,1.0
2018-12-07,24.58,24.81,24.2,24.55,25870,20.9109915515952,21.1066599021593,20.5877134071849,20.885469592826,30409.1079770673,0.0,1.0
2018-12-10,25.03,25.42,24.43,24.71,32536,21.2938209331338,21.6256063971338,20.783381757749,21.0215867062619,38244.7134573583,0.0,1.0
2018-12-11,25.18,25.34,24.9,25.23,11992,21.4214307269799,21.5575478404159,21.1832257784671,21.4639673249287,14096.0967476224,0.0,1.0
2018-12-12,25.8,26.16,25.47,25.57,23954,21.9488845415442,22.255148046775,21.6681429950826,21.75321619098,28156.9297442083,0.0,1.0
2018-12-13,25.05,26.8,24.64,25.6,17746,21.3108355723132,22.7996165005188,20.9620354691337,21.7787381497493,20859.6841964065,0.0,1.0
2018-12-14,24.8,25.19,24.52,25.04,14884,21.0981525825696,21.4299380465697,20.8599476340567,21.3023282527235,17495.5223475326,0.0,1.0
2018-12-17,23.73,24.8,23.56,24.8,32352,20.1878693864668,21.0981525825696,20.0432449534411,21.0981525825696,38028.4291176684,0.0,1.0
2018-12-18,23.76,24.29,23.66,23.92,19068,20.213391345236,20.6642792834926,20.1283181493386,20.349508458672,22413.6401587445,0.0,1.0
2018-12-19,22.83,24.16,22.72,23.72,40392,19.4222106233897,20.5536841288259,19.3286301079025,20.1793620668771,47479.1143954271,0.0,1.0
2018-12-20,23.47,23.65,22.84,22.84,61677,19.9666790771334,20.1198108297488,19.4307179429794,19.4307179429794,72498.7457557626,0.0,1.0
2018-12-21,23.19,24.07,23.07,23.5,75260,19.7284741286205,20.4771182525182,19.6263862935436,19.9922010359026,88464.9967666829,0.0,1.0
2018-12-24,22.31,24.24,22.31,23.09,5854,18.9798300047229,20.6217426855438,18.9798300047229,19.6434009327231,6881.13328557216,0.0,1.0
2018-12-26,23.28,23.7,22.26,22.95,23137,19.8050400049282,20.1623474276976,18.9372934067742,19.5242984584666,27196.5802576501,0.0,1.0
2018-12-27,22.4,23.41,21.81,22.92,34808,19.0563958810306,19.9156351595949,18.5544640252356,19.4987764996974,40915.3548691828,0.0,1.0
2018-12-28,22.95,23.2,22.29,22.4,23929,19.5242984584666,19.7369814482103,18.9628153655434,19.0563958810306,28127.5432850114,0.0,1.0
2018-12-31,23.21,23.425,22.96,22.96,23656,19.7454887678,19.9283961389796,19.5328057780564,19.5328057780564,27806.64315058,0.0,1.0
2019-01-02,23.39,23.41,22.43,23.03,33517,19.8986205204154,19.9156351595949,19.0819178397998,19.5923570151846,39397.8381162492,0.0,1.0
2019-01-03,23.42,23.78,23.24,23.32,7379,19.9241424791847,20.2304059844155,19.7710107265693,19.8390692832872,8673.70729658985,0.0,1.0
2019-01-04,23.75,23.98,23.17,23.67,14550,20.2048840256463,20.4005523762104,19.711459489441,20.1368254689283,17102.9192526606,0.0,1.0
2019-01-07,23.87,23.95,23.59,23.7,16613,20.3069718607232,20.3750304174412,20.0687669122104,20.1623474276976,19527.889865598,0.0,1.0
2019-01-08,24.25,24.43,23.51,23.82,7568,20.6302500051336,20.783381757749,20.0007083554924,20.2644352627745,8895.86892811925,0.0,1.0
2019-01-09,24.0,24.43,23.91,24.27,13146,20.4175670153899,20.783381757749,20.3410011390822,20.6472646443131,15452.5757041564,0.0,1.0
2019-01-10,24.17,24.23,23.8,23.86,8916,20.5621914484156,20.6132353659541,20.247420623595,20.2984645411335,10480.3868080221,0.0,1.0
2019-01-11,24.09,24.16,23.61,24.16,13951,20.4941328916976,20.5536841288259,20.0857815513899,20.5536841288259,16398.8196903002,0.0,1.0
2019-01-14,23.66,24.43,23.64,23.97,21422,20.1283181493386,20.783381757749,20.1113035101591,20.3920450566207,25180.669156735,0.0,1.0
2019-01-15,23.68,24.01,23.42,23.68,38706,20.1453327885181,20.4260743349797,19.9241424791847,20.1453327885181,45497.2915871807,0.0,1.0
2019-01-16,24.29,24.4,23.71,23.71,22880,20.6642792834926,20.7578597989798,20.1708547472873,20.1708547472873,26894.4874571047,0.0,1.0
2019-01-17,24.72,24.9,24.29,24.29,27170,21.0300940258516,21.1832257784671,20.6642792834926,20.6642792834926,31937.2038553119,0.0,1.0
2019-01-18,25.47,25.64,24.75,24.75,28187,21.6681429950826,21.8127674281083,21.0556159846209,21.0556159846209,33132.6450154462,0.0,1.0
2019-01-22,24.61,25.58,24.61,25.56,19248,20.9365135103644,21.7617235105698,20.9365135103644,21.7447088713903,22625.222664963,0.0,1.0
2019-01-23,23.28,24.83,22.84,24.83,49437,19.8050400049282,21.1236745413388,19.4307179429794,21.1236745413388,58111.135332906,0.0,1.0
2019-01-24,23.85,23.91,23.15,23.31,15191,20.2899572215438,20.3410011390822,19.6944448502615,19.8305619636975,17856.3880664719,0.0,1.0
2019-01-25,24.14,24.3,23.57,24.05,14867,20.5366694896464,20.6727866030823,20.0517522730309,20.4601036133387,17475.5395552787,0.0,1.0
2019-01-28,23.9,24.23,23.7,24.1,7954,20.3324938194925,20.6132353659541,20.1623474276976,20.5026402112874,9349.5958581211,0.0,1.0
2019-01-29,23.7,24.33,23.67,24.33,21054,20.1623474276976,20.6983085618515,20.1368254689283,20.6983085618515,24748.100477355,0.0,1.0
2019-01-30,24.05,24.05,23.3,23.44,18316,20.4601036133387,20.4601036133387,19.8220546441077,19.9411571183642,21529.6954660983,0.0,1.0
2019-01-31,24.0,24.23,23.68,23.96,10998,20.4175670153899,20.6132353659541,20.1453327885181,20.383537737031,12927.6911299492,0.0,1.0
2019-02-01,23.99,24.16,23.85,24.14,27357,20.4090596958002,20.5536841288259,20.2899572215438,20.5366694896464,32157.0145701055,0.0,1.0
2019-02-04,24.3,24.43,24.1,24.12,47007,20.6727866030823,20.783381757749,20.5026402112874,20.5196548504669,55254.7714989564,0.0,1.0
2019-02-05,24.42,24.85,24.2,24.2,15492,20.7748744381593,21.1406891805183,20.5877134071849,20.5877134071849,18210.2010352039,0.0,1.0
2019-02-06,24.37,24.74,24.32,24.33,13586,20.7323378402105,21.0471086650311,20.6898012422618,20.6983085618515,15969.7773860238,0.0,1.0
2019-02-07,24.49,24.5,24.25,24.48,15036,20.8344256752875,20.8429329948772,20.6302500051336,20.8259183556977,17674.1920194505,0.0,1.0
2019-02-08,24.5,24.65,24.26,24.46,18858,20.8429329948772,20.9705427887234,20.6387573247233,20.8089037165182,22166.7939014896,0.0,1.0
2019-02-11,24.5,24.58,24.45,24.49,15561,20.8429329948772,20.9109915515952,20.8003963969285,20.8344256752875,18291.3076625877,0.0,1.0
2019-02-12,24.88,25.06,24.67,24.77,26462,21.1662111392876,21.319342891903,20.9875574279029,21.0726306238004,31104.9793308525,0.0,1.0
2019-02-13,24.94,25.0,24.81,25.0,9589,21.217255056826,21.2682989743645,21.1066599021593,21.2682989743645,11271.4702896057,0.0,1.0
2019-02-14,24.72,25.0,24.72,24.83,10085,21.0300940258516,21.2682989743645,21.0300940258516,21.1236745413388,11854.4976400744,0.0,1.0
2019-02-15,25.1,25.41,24.8,24.85,22093,21.353372170262,21.6170990775441,21.0981525825696,21.1406891805183,25969.4017215828,0.0,1.0
2019-02-19,25.37,25.61,24.788,25.04,19051,21.5830697991851,21.787245469339,21.0879437990619,21.3023282527235,22393.6573664905,0.0,1.0
2019-02-20,25.66,25.87,24.75,24.75,17326,21.8297820672877,22.0084357786724,21.0556159846209,21.0556159846209,20365.9916818967,0.0,1.0
2019-02-21,25.4,25.81,25.24,25.339,12402,21.6085917579544,21.9573918611339,21.4724746445184,21.5566971084569,14578.0346784533,0.0,1.0
2019-02-22,25.62,25.62,25.149,25.54,12725,21.7957527889288,21.7957527889288,21.3950580362517,21.7276942322108,14957.7077312787,0.0,1.0
2019-02-25,24.93,25.62,24.93,25.62,20533,21.2087477372363,21.7957527889288,21.2087477372363,21.7957527889288,24135.6866676893,0.0,1.0
2019-02-26,24.68,24.99,24.68,24.99,10388,20.9960647474927,21.2597916547748,20.9960647474927,21.2597916547748,12210.6615255421,0.0,1.0
2019-02-27,24.65,24.84,24.37,24.58,10659,20.9705427887234,21.1321818609286,20.7323378402105,20.9109915515952,12529.2107432377,0.0,1.0
2019-02-28,24.68,24.89,24.45,24.65,10419,20.9960647474927,21.1747184588773,20.8003963969285,20.9705427887234,12247.1007349464,0.0,1.0
2019-03-01,25.24,25.24,24.74,24.83,12958,21.4724746445184,21.4724746445184,21.0471086650311,21.1236745413388,15231.5895309949,0.0,1.0
2019-03-04,24.8,25.52,24.63,25.08,6058,21.0981525825696,21.7106795930313,20.9535281495439,21.3363575310825,7120.92679261978,0.0,1.0
2019-03-05,24.44,24.73,24.26,24.73,9131,20.7918890773388,21.0386013454414,20.6387573247233,21.0386013454414,10733.1103571164,0.0,1.0
2019-03-06,23.65,24.7,23.59,24.62,18614,20.1198108297488,21.0130793866721,20.0687669122104,20.9450208299542,21879.9820597268,0.0,1.0
2019-03-07,23.26,23.94,23.18,23.5,32636,19.7880253657488,20.3665230978515,19.7199668090308,19.9922010359026,38362.2592941463,0.0,1.0
2019-03-08,23.38,23.41,22.75,23.03,29258,19.9836937163129,20.0093357527325,19.4452109515021,19.6845366247513,34230.5106208469,0.11,1.0
2019-03-11,24.0,24.12,23.42,23.42,17095,20.5136291356505,20.6161972813288,20.0178830982057,20.0178830982057,20000.3615784872,0.0,1.0
2019-03-12,23.71,24.08,23.5,24.08,4085,20.2657561169281,20.582007899436,20.0862618619912,20.582007899436,4779.26159977304,0.0,1.0
2019-03-13,23.77,23.8,23.23,23.23,5567,20.3170401897672,20.3426822261868,19.8554835342151,19.8554835342151,6513.13324992326,0.0,1.0
2019-03-14,23.48,23.82,23.46,23.69,9138,20.0691671710448,20.3597769171332,20.0520724800984,20.2486614259817,10691.0385553797,0.0,1.0
2019-03-15,23.25,23.76,23.23,23.57,56499,19.8725782251615,20.308492844294,19.8554835342151,20.1460932803035,66101.2242657469,0.0,1.0
2019-03-18,23.54,23.72,23.34,23.58,12021,20.1204512438839,20.2743034624013,19.9495043344202,20.1546406257767,14064.0155914007,0.0,1.0
2019-03-19,22.96,23.795,22.96,23.51,9546,19.624705206439,20.3384085534502,19.624705206439,20.0948092074643,11168.379738417,0.0,1.0
2019-03-20,22.42,22.9,22.41,22.83,22830,19.1631485508869,19.5734211335999,19.1546012054137,19.5135897152876,26710.0470802493,0.0,1.0
2019-03-21,22.14,22.47,22.1,22.17,28922,18.9238228776376,19.2058852782528,18.8896334957449,18.9494649140572,33837.4061171691,0.0,1.0
2019-03-22,21.25,22.14,21.04,22.02,36564,18.1631091305239,18.9238228776376,17.983614875587,18.8212547319594,42778.1936680787,0.0,1.0
2019-03-25,21.43,22.89,21.12,21.4,11175,18.3169613490413,19.5648737881267,18.0519936393725,18.2913193126217,13074.2346089262,0.0,1.0
2019-03-26,21.69,21.95,21.35,21.82,21086,18.5391923313442,18.7614233136471,18.2485825852558,18.6503078224956,24669.6475135408,0.0,1.0
2019-03-27,21.53,21.72,21.04,21.04,13243,18.4024348037732,18.5648343677637,17.983614875587,17.983614875587,15493.6992327526,0.0,1.0
2019-03-28,21.9,22.0,21.8,22.0,2598,18.7186865862811,18.804160041013,18.6332131315492,18.804160041013,3039.54018022286,0.0,1.0
2019-03-29,21.78,22.27,21.76,22.27,18129,18.6161184406029,19.0349383687891,18.5990237496565,19.0349383687891,21210.0938904003,0.0,1.0
2019-04-01,22.04,22.04,21.85,21.9,8318,18.8383494229057,18.8383494229057,18.6759498589152,18.7186865862811,9731.67637378512,0.0,1.0
2019-04-02,21.98,22.0,21.57,21.92,17020,18.7870653500666,18.804160041013,18.4366241856659,18.7357812772275,19912.6150374877,0.0,1.0
2019-04-03,22.19,22.24,21.88,22.0,15127,18.9665596050036,19.0092963323695,18.7015918953347,18.804160041013,17697.8923426601,0.0,1.0
2019-04-04,22.64,22.68,22.03,22.03,14087,19.351190151297,19.3853795331898,18.8298020774326,18.8298020774326,16481.140307467,0.0,1.0
2019-04-05,23.29,23.33,22.58,22.58,15369,19.9067676070542,19.940956988947,19.2999060784579,19.2999060784579,17981.0211816186,0.0,1.0
2019-04-08,23.45,23.64,23.16,23.5,15455,20.0435251346252,20.2059246986158,19.7956521159028,20.0862618619912,18081.637215298,0.0,1.0
2019-04-09,23.17,23.55,23.1,23.55,8625,19.804199461376,20.1289985893571,19.7443680430636,20.1289985893571,10090.8522149431,0.0,1.0
2019-04-10,23.42,23.54,23.13,23.31,10841,20.0178830982057,20.1204512438839,19.7700100794832,19.9238622980006,12683.4700130084,0.0,1.0
2019-04-11,23.1,23.49,23.1,23.49,4114,19.7443680430636,20.077714516518,19.7443680430636,20.077714516518,4813.19026229286,0.0,1.0
2019-04-12,23.26,23.52,23.13,23.32,10406,19.8811255706346,20.1033565529375,19.7700100794832,19.9324096434738,12174.5400752113,0.0,1.0
2019-04-15,23.28,23.57,23.07,23.19,7281,19.898220261581,20.1460932803035,19.7187260066441,19.8212941523223,8518.43420023196,0.0,1.0
2019-04-16,23.36,23.67,23.27,23.27,7414,19.9665990253665,20.2315667350353,19.8896729161078,19.8896729161078,8674.03806627108,0.0,1.0
2019-04-17,23.56,23.7,23.12,23.46,13418,20.1375459348303,20.2572087714549,19.76146273401,20.0520724800984,15698.4411617514,0.0,1.0
2019-04-18,23.48,23.7,23.15,23.42,8481,20.0691671710448,20.2572087714549,19.7871047704296,20.0178830982057,9922.37885622401,0.0,1.0
2019-04-22,22.14,22.84,21.82,22.75,10715,18.9238228776376,19.5221370607608,18.6503078224956,19.4452109515021,12536.0558241293,0.0,1.0
2019-04-23,22.74,23.18,21.99,21.99,5402,19.4366636060289,19.8127468068491,18.7956126955398,18.7956126955398,6320.09085972434,0.0,1.0
2019-04-24,22.92,23.32,22.49,22.67,14165,19.5905158245463,19.9324096434738,19.2229799691992,19.3768321877166,16572.3967101065,0.0,1.0
2019-04-25,22.53,22.81,22.42,22.76,6249,19.2571693510919,19.4964950243412,19.1631485508869,19.4537582969753,7311.04179607877,0.0,1.0
2019-04-26,22.82,23.18,22.4919,23.18,3418,19.5050423698144,19.8127468068491,19.2246039648391,19.8127468068491,3998.90236181744,0.0,1.0
2019-04-29,23.28,23.29,23.0,23.0,11291,19.898220261581,19.9067676070542,19.6588945883318,19.6588945883318,13209.9492590055,0.0,1.0
2019-04-30,22.94,23.4,22.71,23.19,19890,19.6076105154926,20.0007884072593,19.4110215696093,19.8212941523223,23270.3826730688,0.0,1.0
2019-05-01,22.78,23.35,22.77,23.23,23196,19.4708529879216,19.9580516798933,19.4623056424484,19.8554835342151,27138.250200327,0.0,1.0
2019-05-02,23.02,23.2,22.87,23.16,10414,19.6759892792781,19.8298414977955,19.5477790971803,19.7956521159028,12183.8997062513,0.0,1.0
2019-05-03,23.19,23.21,23.01,23.07,27342,19.8212941523223,19.8383888432687,19.667441933805,19.7187260066441,31988.8789867796,0.0,1.0
2019-05-06,23.35,23.76,22.58,23.03,21873,19.9580516798933,20.308492844294,19.2999060784579,19.6845366247513,25590.4012170957,0.0,1.0
2019-05-07,23.06,23.5,23.06,23.21,9319,19.7101786611709,20.0862618619912,19.7101786611709,19.8383888432687,10902.8002076585,0.0,1.0
2019-05-08,23.1,23.45,22.75,22.75,5169,19.7443680430636,20.0435251346252,19.4452109515021,19.4452109515021,6047.4916056859,0.0,1.0
2019-05-09,23.74,23.8,23.13,23.13,14299,20.2913981533477,20.3426822261868,19.7700100794832,19.7700100794832,16729.1705300256,0.0,1.0
2019-05-10,23.9,23.97,23.57,23.58,10959,20.4281556809187,20.487987099231,20.1460932803035,20.1546406257767,12821.5245708476,0.0,1.0
2019-05-13,23.03,24.13,22.96,23.6,8825,19.6845366247513,20.624744626802,19.624705206439,20.171735316723,10324.8429909418,0.0,1.0
2019-05-14,23.25,23.87,23.01,23.21,15043,19.8725782251615,20.4025136444991,19.667441933805,19.8383888432687,17599.6162167407,0.0,1.0
2019-05-15,22.8,23.38,22.72,23.07,11145,19.487947678868,19.9836937163129,19.4195689150825,19.7187260066441,13039.1359925264,0.0,1.0
2019-05-16,22.8,23.02,22.48,23.02,7388,19.487947678868,19.6759892792781,19.214432623726,19.6759892792781,8643.61926539124,0.0,1.0
2019-05-17,22.91,23.23,22.5,22.67,7392,19.5819684790731,19.8554835342151,19.2315273146724,19.3768321877166,8648.2990809112,0.0,1.0
2019-05-20,22.96,23.21,22.43,22.71,33814,19.624705206439,19.8383888432687,19.1716958963601,19.4110215696093,39560.8204980969,0.0,1.0
2019-05-21,23.36,23.63,23.05,23.05,34723,19.9665990253665,20.1973773531426,19.7016313156977,19.7016313156977,40624.3085750109,0.0,1.0
2019-05-22,23.5,23.71,22.95,22.99,10900,20.0862618619912,20.2657561169281,19.6161578609658,19.6503472428586,12752.497291928,0.0,1.0
2019-05-23,23.2,23.8,22.92,23.21,13852,19.8298414977955,20.3426822261868,19.5905158245463,19.8383888432687,16206.2011456686,0.0,1.0
2019-05-24,23.6,23.6,22.99,23.16,7455,20.171735316723,20.171735316723,19.6503472428586,19.7956521159028,8722.00617535081,0.0,1.0
2019-05-28,23.5,23.7,23.23,23.4,13177,20.0862618619912,20.2572087714549,19.8554835342151,20.0007884072593,15416.482276673,0.0,1.0
2019-05-29,23.43,23.6,23.21,23.21,53684,20.0264304436788,20.171735316723,19.8383888432687,19.8383888432687,62807.8040935658,0.0,1.0
2019-05-30,23.59,23.73,23.34,23.34,48733,20.1631879712498,20.2828508078745,19.9495043344202,19.9495043344202,57015.3624337185,0.0,1.0
2019-05-31,23.41,23.65,23.21,23.25,21960,20.0093357527325,20.214472044089,19.8383888432687,19.8725782251615,25692.187204655,0.0,1.0
2019-06-03,23.22,23.62,23.14,23.51,70478,19.8469361887419,20.1888300076694,19.7785574249564,20.0948092074643,82456.0095541748,0.0,1.0
2019-06-04,23.7,23.7,23.47,23.55,22683,20.2572087714549,20.2572087714549,20.0606198255716,20.1289985893571,26538.0638598903,0.0,1.0
2019-06-05,23.68,23.71,23.53,23.63,17796,20.2401140805085,20.2657561169281,20.1119038984107,20.1973773531426,20820.4992483626,0.0,1.0
2019-06-06,23.68,23.71,23.52,23.71,16729,20.2401140805085,20.2657561169281,20.1033565529375,20.2657561169281,19572.1584584096,0.0,1.0
2019-06-07,23.7,23.7,23.495,23.55,11177,20.35122957166,20.35122957166,20.1751957293735,20.2224243212064,13016.1619506704,0.11,1.0
2019-06-10,24.31,24.36,21.89,23.71,29743,20.8750375901711,20.9179726736556,18.7969795495205,20.3598165883569,34637.1749931816,0.0,1.0
2019-06-11,24.35,24.66,23.93,24.53,67823,20.9093856569587,21.1755831745627,20.5487309556887,21.0639519575029,78983.1933417125,0.0,1.0
2019-06-12,24.49,24.67,24.05,24.05,27210,21.0296038907153,21.1841701912596,20.6517751560516,20.6517751560516,31687.3728798196,0.0,1.0
2019-06-13,24.48,24.64,23.97,24.64,21855,21.0210168740184,21.1584091411688,20.5830790224764,21.1584091411688,25451.2140495574,0.0,1.0
2019-06-14,24.66,24.75,24.3,24.6,30841,21.1755831745627,21.2528663248348,20.8664505734742,21.1240610743812,35915.8495768656,0.0,1.0
2019-06-17,24.52,24.75,24.2,24.74,20426,21.055364940806,21.2528663248348,20.7805804065051,21.2442793081379,23787.0738126863,0.0,1.0
2019-06-18,24.75,24.75,24.22,24.22,17023,21.2528663248348,21.2528663248348,20.7977544398989,20.7977544398989,19824.1142423068,0.0,1.0
2019-06-19,24.65,24.85,24.4901,24.85,18175,21.1669961578657,21.3387364918038,21.0296897608823,21.3387364918038,21165.674461254,0.0,1.0
2019-06-20,24.65,24.83,24.31,24.83,21508,21.1669961578657,21.32156245841,20.8750375901711,21.32156245841,25047.1156155517,0.0,1.0
2019-06-21,24.85,24.85,24.33,24.43,80503,21.3387364918038,21.3387364918038,20.8922116235649,20.9780817905339,93749.6721405408,0.0,1.0
2019-06-24,24.72,24.85,24.44,24.85,34191,21.2271052747441,21.3387364918038,20.9866688072308,21.3387364918038,39817.0880607831,0.0,1.0
2019-06-25,24.63,24.8,24.5,24.78,38944,21.1498221244719,21.2958014083193,21.0381909074122,21.2786273749255,45352.1885127415,0.0,1.0
2019-06-26,24.52,24.65,24.42,24.6,29478,21.055364940806,21.1669961578657,20.969494773837,21.1240610743812,34328.5695608718,0.0,1.0
2019-06-27,24.8,24.8,24.48,24.52,66390,21.2958014083193,21.2958014083193,21.0210168740184,21.055364940806,77314.3949096369,0.0,1.0
2019-06-28,24.85,25.0,24.59,24.87,247512,21.3387364918038,21.4675417422574,21.1154740576843,21.3559105251976,288239.802875042,0.0,1.0
2019-07-01,25.22,25.35,24.87,24.97,57588,21.6564561095892,21.768087326649,21.3559105251976,21.4417806921666,67064.0363617438,0.0,1.0
2019-07-02,24.65,25.19,24.57,25.16,35925,21.1669961578657,21.6306950594985,21.0983000242905,21.6049340094078,41836.415682011,0.0,1.0
2019-07-03,24.69,24.89,24.69,24.81,5653,21.2013442246534,21.3730845585914,21.2013442246534,21.3043884250162,6583.19437301064,0.0,1.0
2019-07-05,24.92,24.97,24.7,24.8,12554,21.3988456086821,21.4417806921666,21.2099312413503,21.2958014083193,14619.7456498808,0.0,1.0
2019-07-08,24.6,24.76,24.45,24.76,15513,21.1240610743812,21.2614533415317,20.9952558239277,21.2614533415317,18065.645552541,0.0,1.0
2019-07-09,24.8,24.82,24.25,24.25,8732,21.2958014083193,21.3129754417131,20.8235154899896,20.8235154899896,10168.8401318113,0.0,1.0
2019-07-10,24.73,24.98,24.66,24.82,15597,21.235692291441,21.4503677088635,21.1755831745627,21.3129754417131,18163.4676518392,0.0,1.0
2019-07-11,24.74,24.88,24.68,24.83,12636,21.2442793081379,21.3644975418945,21.1927572079565,21.32156245841,14715.2386515766,0.0,1.0
2019-07-12,24.74,25.12,24.58,24.58,33284,21.2442793081379,21.5705859426202,21.1068870409874,21.1068870409874,38760.8422981225,0.0,1.0
2019-07-15,24.56,24.92,24.33,24.92,13785,21.0897130075936,21.3988456086821,20.8922116235649,21.3988456086821,16053.3052241203,0.0,1.0
2019-07-16,24.72,24.84,24.31,24.5,11857,21.2271052747441,21.3301494751069,20.8750375901711,21.0381909074122,13808.0551354656,0.0,1.0
2019-07-17,24.66,24.75,24.55,24.66,15137,21.1755831745627,21.2528663248348,21.0811259908967,21.1755831745627,17627.7752033013,0.0,1.0
2019-07-18,24.74,24.88,24.63,24.63,15078,21.2442793081379,21.3644975418945,21.1498221244719,21.1498221244719,17559.0668240323,0.0,1.0
2019-07-19,24.65,24.86,24.49,24.66,12807,21.1669961578657,21.3473235085007,21.0296038907153,21.1755831745627,14914.3764965766,0.0,1.0
2019-07-22,24.82,24.82,24.4,24.44,12804,21.3129754417131,21.3129754417131,20.9523207404432,20.9866688072308,14910.8828501731,0.0,1.0
2019-07-23,25.07,25.25,24.78,24.78,6925,21.5276508591357,21.6822171596799,21.2786273749255,21.2786273749255,8064.50044809813,0.0,1.0
2019-07-24,26.08,26.3,25.13,25.23,40453,22.3949395455229,22.5838539128547,21.5791729593171,21.6650431262861,47109.492653706,0.0,1.0
2019-07-25,25.73,26.15,25.73,26.03,21020,22.0943939611313,22.4550486624012,22.0943939611313,22.3520044620384,24478.8158005809,0.0,1.0
2019-07-26,25.79,25.95,25.64,25.83,28552,22.1459160613127,22.2833083284631,22.0171108108591,22.1802641281003,33250.1973709889,0.0,1.0
2019-07-29,26.08,26.28,23.7,25.87,41168,22.3949395455229,22.5666798794609,20.35122957166,22.2146121948879,47942.1450465421,0.0,1.0
2019-07-30,26.45,26.55,25.95,25.95,28695,22.7126591633083,22.7985293302773,22.2833083284631,22.2833083284631,33416.7278495561,0.0,1.0
2019-07-31,25.82,26.54,25.68,26.25,36628,22.1716771114034,22.7899423135804,22.0514588776468,22.5409188293702,42655.093489233,0.0,1.0
2019-08-01,25.19,26.2,25.15,26.09,22896,21.6306950594985,22.4979837458857,21.5963469927109,22.4035265622198,26663.5093515748,0.0,1.0
2019-08-02,25.29,25.4,24.7,25.14,19275,21.7165652264675,21.8110224101335,21.2099312413503,21.587759976014,22446.6781425404,0.0,1.0
2019-08-05,24.13,25.28,23.89,24.92,16684,20.7204712896268,21.7079782097706,20.5143828889011,21.3988456086821,19429.3321987104,0.0,1.0
2019-08-06,24.32,24.49,23.91,24.22,19244,20.883624606868,21.0296038907153,20.5315569222949,20.7977544398989,22410.577129704,0.0,1.0
2019-08-07,24.15,24.35,23.99,23.99,10318,20.7376453230206,20.9093856569587,20.6002530558702,20.6002530558702,12015.8145304659,0.0,1.0
2019-08-08,24.64,25.0,24.18,24.18,18865,21.1584091411688,21.4675417422574,20.7634063731113,20.7634063731113,21969.2131340609,0.0,1.0
2019-08-09,24.59,24.9,24.29,24.61,12304,21.1154740576843,21.3816715752883,20.8578635567772,21.1326480910781,14328.6084495884,0.0,1.0
2019-08-12,24.66,24.87,24.44,24.44,8650,21.1755831745627,21.3559105251976,20.9866688072308,20.9866688072308,10073.3471301153,0.0,1.0
2019-08-13,24.88,25.09,24.6,24.6,11748,21.3644975418945,21.5448248925295,21.1240610743812,21.1240610743812,13681.1193161382,0.0,1.0
2019-08-14,24.03,24.55,23.87,24.38,12265,20.6346011226578,21.0811259908967,20.4972088555073,20.9351467070494,14283.1910463428,0.0,1.0
2019-08-15,24.33,24.33,24.03,24.03,12375,20.8922116235649,20.8922116235649,20.6346011226578,20.6346011226578,14411.2914144714,0.0,1.0
2019-08-16,23.94,24.68,23.795,24.39,31106,20.5573179723856,21.1927572079565,20.4328062302806,20.9437337237463,36224.4550091756,0.0,1.0
2019-08-19,24.18,24.65,24.0,24.34,55719,20.7634063731113,21.1669961578657,20.6088400725671,20.9007986402618,64887.4946523582,0.0,1.0
2019-08-20,24.25,24.36,23.96,23.96,10351,20.8235154899896,20.9179726736556,20.5744920057795,20.5744920057795,12054.2446409045,0.0,1.0
2019-08-21,25.05,25.05,24.17,24.4,40670,21.5104768257419,21.5104768257419,20.7548193564144,20.9523207404432,47362.1997435597,0.0,1.0
2019-08-22,24.83,25.08,24.7,24.97,16092,21.32156245841,21.5362378758326,21.2099312413503,21.4417806921666,18739.9193084181,0.0,1.0
2019-08-23,24.03,24.8,23.9,24.59,20925,20.6346011226578,21.2958014083193,20.522969905598,21.1154740576843,24368.1836644698,0.0,1.0
2019-08-26,24.5,24.5,24.11,24.33,8789,21.0381909074122,21.0381909074122,20.703297256233,20.8922116235649,10235.2194134779,0.0,1.0
2019-08-27,23.94,24.66,23.9,24.66,14259,20.5573179723856,21.1755831745627,20.522969905598,21.1755831745627,16605.3013558746,0.0,1.0
2019-08-28,24.31,24.36,23.98,23.98,12748,20.8750375901711,20.9179726736556,20.5916660391733,20.5916660391733,14845.6681173076,0.0,1.0
2019-08-29,24.59,24.64,24.35,24.51,7036,21.1154740576843,21.1584091411688,20.9093856569587,21.0467779241091,8193.76536502796,0.0,1.0
2019-08-30,24.38,24.7,24.24,24.7,9884,20.9351467070494,21.2099312413503,20.8149284732927,21.2099312413503,11510.4003507584,0.0,1.0
2019-09-03,23.87,24.33,23.81,24.13,13098,20.4972088555073,20.8922116235649,20.4456867553259,20.7204712896268,15253.2601977169,0.0,1.0
2019-09-04,23.98,24.26,23.71,24.1,9298,20.5916660391733,20.8321025066865,20.3598165883569,20.6947102395361,10827.9747532731,0.0,1.0
2019-09-05,24.92,25.28,24.29,24.29,25821,21.3988456086821,21.7079782097706,20.8578635567772,20.8578635567772,30069.8145949953,0.0,1.0
2019-09-06,24.54,24.85,24.52,24.85,7666,21.1841701912596,21.4517778831622,21.1669051788787,21.4517778831622,8880.38749224259,0.13,1.0
2019-09-09,25.25,25.33,24.51,24.51,15492,21.7970781307785,21.8661381803017,21.1582726726883,21.1582726726883,17946.1209274488,0.0,1.0
2019-09-10,25.58,25.75,25.05,25.07,26099,22.0819508350619,22.2287034402988,21.6244280069703,21.6416930193511,30233.3985337908,0.0,1.0
2019-09-11,26.42,26.69,25.54,25.67,33157,22.8070813550561,23.0401590221971,22.0474208103003,22.1596433907756,38409.4714427718,0.0,1.0
2019-09-12,26.85,27.15,25.91,26.4,64940,23.1782791212436,23.4372543069559,22.3668235393454,22.7898163426753,75227.2846003438,0.0,1.0
2019-09-13,26.83,27.13,26.47,26.99,37278,23.1610141088628,23.419989294575,22.8502438860082,23.2991342079093,43183.2878862275,0.0,1.0
2019-09-16,26.9,27.24,26.62,26.78,24253,23.2214416521957,23.5149468626695,22.9797314788643,23.1178515779108,28094.9697168484,0.0,1.0
2019-09-17,26.49,26.92,26.34,26.82,33393,22.867508898389,23.2387066645765,22.7380213055329,23.1523816026724,38682.856708643,0.0,1.0
2019-09-18,26.64,26.8,25.77,26.6,63725,22.9969964912451,23.1351165902916,22.2459684526797,22.9624664664835,73819.813845964,0.0,1.0
2019-09-19,26.49,27.19,26.47,26.72,23891,22.867508898389,23.4717843317175,22.8502438860082,23.0660565407683,27675.6245208933,0.0,1.0
2019-09-20,27.52,28.0,26.29,26.48,104690,23.7566570360009,24.1710173331405,22.6948587745808,22.8588763921986,121274.167305359,0.0,1.0
2019-09-23,26.89,27.47,26.72,27.16,42849,23.2128091460053,23.7134945050489,23.0660565407683,23.4458868131463,49636.8019377906,0.0,1.0
2019-09-24,26.86,27.0,26.2,26.94,93837,23.1869116274341,23.3077667140998,22.6171662188672,23.2559716769573,108701.92031171,0.0,1.0
2019-09-25,27.43,27.62,26.76,26.76,57457,23.6789644802873,23.842982097905,23.10058656553,23.10058656553,66558.8865303656,0.0,1.0
2019-09-26,27.01,27.67,26.96,27.29,30072,23.3163992202902,23.886144628857,23.2732366893381,23.5581093936216,34835.7699800051,0.0,1.0
2019-09-27,27.12,27.26,26.76,27.26,23411,23.4113567883846,23.5322118750503,23.10058656553,23.5322118750503,27119.5866920026,0.0,1.0
2019-09-30,27.45,27.65,27.1,27.31,33905,23.6962294926681,23.8688796164762,23.3940917760038,23.5753744060024,39275.9637261265,0.0,1.0
2019-10-01,26.71,27.88,26.61,27.59,29978,23.0574240345779,24.0674272588556,22.9710989726739,23.8170845793338,34726.8792385141,0.0,1.0
2019-10-02,26.55,26.76,25.94,26.57,36492,22.9193039355314,23.10058656553,22.3927210579166,22.9365689479122,42272.7759414189,0.0,1.0
2019-10-03,26.5,26.81,26.14,26.56,25621,22.8761414045794,23.143749096482,22.5653711817247,22.9279364417218,29679.677529187,0.0,1.0
2019-10-04,26.93,26.93,26.4,26.6,17647,23.2473391707669,23.2473391707669,22.7898163426753,22.9624664664835,20442.4990967395,0.0,1.0
2019-10-07,26.57,27.1,26.57,26.76,33811,22.9365689479122,23.3940917760038,22.9365689479122,23.10058656553,39167.0729846354,0.0,1.0
2019-10-08,26.18,26.53,26.06,26.44,23753,22.5999012064864,22.9020389231506,22.4963111322015,22.8243463674369,27515.7636450872,0.0,1.0
2019-10-09,26.62,26.77,26.28,26.6,15684,22.9797314788643,23.1092190717204,22.6862262683904,22.9624664664835,18168.5360590051,0.0,1.0
2019-10-10,26.6,26.81,26.5,26.64,26152,22.9624664664835,23.143749096482,22.8761414045794,22.9969964912451,30294.7943773974,0.0,1.0
2019-10-11,26.92,27.34,26.85,26.97,24851,23.2387066645765,23.6012719245736,23.1782791212436,23.2818691955285,28787.7001786748,0.0,1.0
2019-10-14,26.75,26.9,26.57,26.73,12377,23.0919540593396,23.2214416521957,22.9365689479122,23.0746890469588,14337.6671003765,0.0,1.0
2019-10-15,26.89,27.29,26.67,26.75,28450,23.2128091460053,23.5581093936216,23.0228940098163,23.0919540593396,32956.8254832118,0.0,1.0
2019-10-16,26.82,27.05,26.73,26.95,12312,23.1523816026724,23.3509292450518,23.0746890469588,23.2646041831477,14262.3703110476,0.0,1.0
2019-10-17,26.86,27.05,26.61,26.97,18268,23.1869116274341,23.3509292450518,22.9710989726739,23.2818691955285,21161.8730378669,0.0,1.0
2019-10-18,27.05,27.05,26.66,26.66,23759,23.3509292450518,23.3509292450518,23.0142615036259,23.0142615036259,27522.7141179483,0.0,1.0
2019-10-21,27.51,27.74,27.05,27.08,23806,23.7480245298105,23.9465721721899,23.3509292450518,23.376826763623,27577.1594886939,0.0,1.0
2019-10-22,27.65,27.79,27.15,27.54,50384,23.8688796164762,23.9897347031419,23.4372543069559,23.7739220483817,58365.4374392319,0.0,1.0
2019-10-23,28.42,28.46,27.66,27.66,33118,24.5335825931376,24.5681126178992,23.8775121226666,23.8775121226666,38364.2933691744,0.0,1.0
2019-10-24,28.42,28.72,28.15,28.48,61272,24.5335825931376,24.7925577788498,24.3005049259966,24.58537763028,70978.2288579036,0.0,1.0
2019-10-25,28.8,29.15,28.36,28.36,36175,24.8616178283731,25.1637555450373,24.4817875559952,24.4817875559952,41905.5592919222,0.0,1.0
2019-10-28,28.57,29.17,28.49,28.9,31598,24.6630701859937,25.1810205574181,24.5940101364704,24.9479428902771,36603.5069110203,0.0,1.0
2019-10-29,28.82,29.07,25.75,28.94,31982,24.8788828407539,25.0946954955141,22.2287034402988,24.9824729150388,37048.3371741329,0.0,1.0
2019-10-30,28.96,29.1,28.48,28.88,36181,24.9997379274196,25.1205930140853,24.58537763028,24.9306778778963,41912.5097647834,0.0,1.0
2019-10-31,28.45,29.01,27.86,29.01,29490,24.5594801117088,25.0429004583716,24.0501622464748,25.0429004583716,34161.5741124752,0.0,1.0
2019-11-01,29.13,29.23,28.7,28.71,58389,25.1464905326565,25.2328155945606,24.775292766469,24.7839252726594,67638.5266481286,0.0,1.0
2019-11-04,29.79,30.09,29.3,29.42,59806,25.7162359412234,25.9752111269356,25.2932431378934,25.3968332121783,69279.9966554998,0.0,1.0
2019-11-05,30.55,30.6,29.76,29.76,77035,26.3723064116944,26.4154689426464,25.6903384226522,25.6903384226522,89238.2794762468,0.0,1.0
2019-11-06,30.52,30.78,30.06,30.57,88145,26.3464088931231,26.5708540540737,25.9493136083644,26.3895714240752,102108.238390781,0.0,1.0
2019-11-07,29.8,30.85,29.68,30.85,35241,25.7248684474138,26.6312815974066,25.6212783731289,26.6312815974066,40823.6023498724,0.0,1.0
2019-11-08,29.97,30.19,29.88,29.89,30474,25.8716210526507,26.0615361888397,25.7939284969371,25.8025610031275,35301.4516617012,0.0,1.0
2019-11-11,29.75,30.12,29.6,29.95,20638,25.6817059164618,26.0011086455068,25.5522183236057,25.8543560402699,23907.309818015,0.0,1.0
2019-11-12,29.85,29.94,29.58,29.85,21639,25.7680309783658,25.8457235340795,25.5349533112248,25.7680309783658,25066.8803736809,0.0,1.0
2019-11-13,29.55,29.83,29.49,29.72,21842,25.5090557926536,25.750765965985,25.4572607555112,25.6558083978905,25302.038038816,0.0,1.0
2019-11-14,29.75,29.92,29.46,29.46,30524,25.6817059164618,25.8284585216987,25.43136323694,25.43136323694,35359.3722688772,0.0,1.0
2019-11-15,29.47,29.98,29.32,29.86,34229,25.4399957431304,25.8802535588411,25.3105081502743,25.7766634845562,39651.2892606277,0.0,1.0
2019-11-18,29.45,29.65,29.3,29.51,65609,25.4227307307495,25.5953808545577,25.2932431378934,25.474525767892,76002.2623243603,0.0,1.0
2019-11-19,29.45,29.7,29.41,29.58,52408,25.4227307307495,25.6385433855097,25.3882007059879,25.5349533112248,60710.0636177213,0.0,1.0
2019-11-20,29.46,29.73,29.3,29.43,96925,25.43136323694,25.664440904081,25.2932431378934,25.4054657183687,112279.097010907,0.0,1.0
2019-11-21,29.3,29.62,29.12,29.62,34851,25.2932431378934,25.5694833359865,25.1378580264661,25.5694833359865,40371.8216138987,0.0,1.0
2019-11-22,29.17,29.49,28.98,29.09,35749,25.1810205574181,25.4572607555112,25.0170029398004,25.1119605078949,41412.0757187818,0.0,1.0
2019-11-25,29.35,29.48,29.09,29.16,83193,25.3364056688455,25.4486282493208,25.1119605078949,25.1723880512277,96371.7814560577,0.0,1.0
2019-11-26,28.88,29.44,28.56,29.38,197787,24.9306778778963,25.4140982245591,24.6544376798033,25.3623031874167,229118.862630862,0.0,1.0
2019-11-27,29.23,29.5,29.02,29.1,34438,25.2328155945606,25.4658932617016,25.051532964562,25.1205930140853,39893.3973986239,0.0,1.0
2019-11-29,28.93,29.42,28.86,29.23,11453,24.9738404088484,25.3968332121783,24.9134128655155,25.2328155945606,13267.2942797619,0.0,1.0
2019-12-02,28.85,29.03,28.69,28.99,27968,24.9047803593251,25.0601654707524,24.7666602602786,25.0256354459908,32398.4708300341,0.0,1.0
2019-12-03,28.3,28.66,28.16,28.63,30440,24.4299925188527,24.7407627417074,24.309137432187,24.7148652231361,35262.0656488214,0.0,1.0
2019-12-04,28.65,28.9,28.46,28.46,25668,24.732130235517,24.9479428902771,24.5681126178992,24.5681126178992,29734.1228999325,0.0,1.0
2019-12-05,28.57,28.95,28.31,28.68,18477,24.6630701859937,24.9911054212292,24.4386250250431,24.7580277540882,21403.9811758631,0.0,1.0
2019-12-06,28.88,29.14,28.78,28.9,39006,25.0429004583716,25.2683559334124,24.9561868141252,25.0602431872209,44982.5403360346,0.13,1.0
2019-12-09,29.05,29.25,28.75,28.78,26176,25.1903136535906,25.3637409420834,24.9301727208513,24.9561868141252,30186.7142448864,0.0,1.0
2019-12-10,29.43,29.43,28.92,28.93,15448,25.519825501727,25.519825501727,25.0775859160702,25.0862572804948,17814.9588040574,0.0,1.0
2019-12-11,28.9,29.57,28.725,29.51,29570,25.0602431872209,25.6412246036721,24.9084943097896,25.5891964171242,34100.7464937841,0.0,1.0
2019-12-12,29.6,29.6,28.89,28.9,61733,25.667238696946,25.667238696946,25.0515718227963,25.0602431872209,71191.7951741891,0.0,1.0
2019-12-13,29.8,29.95,29.36,29.59,26613,25.8406659854389,25.9707364518085,25.4591259507545,25.6585673325213,30690.6718444056,0.0,1.0
2019-12-16,29.85,30.19,29.45,29.9,63916,25.8840228075621,26.178849198,25.5371682305763,25.9273796296853,73709.2767296822,0.0,1.0
2019-12-17,30.66,30.73,29.66,29.73,87005,26.5864033259582,26.6471028769307,25.7192668834938,25.7799664344664,100335.997588491,0.0,1.0
2019-12-18,30.43,30.88,30.16,30.81,37935,26.3869619441914,26.7771733433004,26.152835104726,26.7164737923279,43747.4405898445,0.0,1.0
2019-12-19,30.24,30.46,30.06,30.1,41155,26.2222060201232,26.4129760374654,26.0661214604796,26.1008069181782,47460.8123757756,0.0,1.0
2019-12-20,30.35,30.58,29.96,30.25,84350,26.3175910287943,26.5170324105611,25.9794078162332,26.2308773845478,97274.1956966752,0.0,1.0
2019-12-23,30.19,30.57,29.94,30.57,44478,26.178849198,26.5083610461364,25.9620650873839,26.5083610461364,51292.9659300144,0.0,1.0
2019-12-24,30.32,30.38,29.76,30.38,10403,26.2915769355203,26.3436051220682,25.8059805277403,26.3436051220682,11996.9585990814,0.0,1.0
2019-12-26,30.42,30.56,30.22,30.3,44755,26.3782905797668,26.4996896817118,26.2048632912739,26.2742342066711,51612.4081612887,0.0,1.0
2019-12-27,30.35,30.45,30.11,30.4,46585,26.3175910287943,26.4043046730407,26.1094782826028,26.3609478509175,53722.8026855912,0.0,1.0
2019-12-30,30.57,30.95,30.37,30.56,33210,26.5083610461364,26.8378728942729,26.3349337576436,26.4996896817118,38298.4711213585,0.0,1.0
2019-12-31,30.5,30.64,30.06,30.64,105627,26.4476614951639,26.569060597109,26.0661214604796,26.569060597109,121811.280010109,0.0,1.0
2020-01-02,30.18,30.62,29.83,30.62,33251,26.1701778335753,26.5517178682597,25.8666800787128,26.5517178682597,38345.7531844713,0.0,1.0
2020-01-03,29.84,30.18,29.63,29.77,34852,25.8753514431374,26.1701778335753,25.6932527902199,25.8146518921649,40192.0600879731,0.0,1.0
2020-01-06,29.7,29.91,29.31,29.79,41493,25.7539523411924,25.9360509941099,25.4157691286313,25.8319946210142,47850.6010911932,0.0,1.0
2020-01-07,29.47,29.65,29.2,29.64,32436,25.5545109594256,25.7105955190692,25.3203841199602,25.7019241546446,37405.8780274732,0.0,1.0
2020-01-08,29.62,29.83,29.35,29.35,31382,25.6845814257953,25.8666800787128,25.4504545863299,25.4504545863299,36190.383039159,0.0,1.0
2020-01-09,29.33,29.81,29.26,29.76,25046,25.4331118574806,25.8493373498635,25.3724123065081,25.8059805277403,28883.5744566559,0.0,1.0
2020-01-10,29.01,29.37,28.92,29.37,30008,25.155628195892,25.4677973151792,25.0775859160702,25.4677973151792,34605.8573143548,0.0,1.0
2020-01-13,29.12,29.35,28.88,29.05,33592,25.2510132045631,25.4504545863299,25.0429004583716,25.1903136535906,38739.0015630434,0.0,1.0
2020-01-14,28.78,29.32,28.75,29.09,34564,24.9561868141252,25.424440493056,24.9301727208513,25.2249991112891,39859.932425132,0.0,1.0
2020-01-15,28.65,28.79,28.21,28.74,32306,24.8434590766048,24.9648581785498,24.4619190419205,24.9215013564266,37255.9592907741,0.0,1.0
2020-01-16,29.0,29.07,28.73,28.73,43691,25.1469568314673,25.2076563824399,24.912829992002,24.912829992002,50385.3809624594,0.0,1.0
2020-01-17,29.04,29.4,29.02,29.24,34521,25.1816422891659,25.4938114084531,25.1642995603166,25.3550695776588,39810.3439199162,0.0,1.0
2020-01-21,28.9,29.07,28.78,28.94,30744,25.0602431872209,25.2076563824399,24.9561868141252,25.0949286449195,35454.628008282,0.0,1.0
2020-01-22,28.67,28.97,28.63,28.87,14287,24.8608018054541,25.1209427381934,24.8261163477555,25.034229093947,16476.0691632294,0.0,1.0
2020-01-23,28.78,28.94,28.34,28.55,36794,24.9561868141252,25.0949286449195,24.5746467794409,24.7567454323584,42431.615370047,0.0,1.0
2020-01-24,28.38,29.04,28.26,29.04,22808,24.6093322371394,25.1816422891659,24.5052758640437,25.1816422891659,26302.6657433286,0.0,1.0
2020-01-27,28.36,28.74,27.84,28.0,36536,24.5919895082901,24.9215013564266,24.1410785582087,24.279820389003,42134.084338752,0.0,1.0
2020-01-28,28.54,28.59,28.16,28.49,38472,24.7480740679337,24.791430890057,24.4185622197973,24.7047172458105,44366.7202945168,0.0,1.0
2020-01-29,28.36,28.75,28.15,28.75,43073,24.5919895082901,24.9301727208513,24.4098908553726,24.9301727208513,49672.6903526129,0.0,1.0
2020-01-30,28.52,28.65,28.1,28.19,25063,24.7307313390844,24.8434590766048,24.3665340332494,24.4445763130712,28903.179214532,0.0,1.0
2020-01-31,28.52,29.15,28.27,28.27,33309,24.7307313390844,25.277027297837,24.5139472284683,24.5139472284683,38412.6400054601,0.0,1.0
2020-02-03,29.2,29.23,28.63,28.63,35201,25.3203841199602,25.3463982132342,24.8261163477555,24.8261163477555,40594.5342349576,0.0,1.0
2020-02-04,29.66,29.75,29.26,29.61,30851,25.7192668834938,25.7973091633156,25.3724123065081,25.6759100613706,35578.0226607959,0.0,1.0
2020-02-05,30.21,30.3,29.79,29.88,27026,26.1961919268493,26.2742342066711,25.8319946210142,25.910036900836,31166.9521386881,0.0,1.0
2020-02-06,30.0,30.15,29.23,30.15,39491,26.0140932739317,26.1441637403014,25.3463982132342,26.1441637403014,45541.8525460274,0.0,1.0
2020-02-07,29.9,30.03,29.77,29.83,29275,25.9273796296853,26.0401073672057,25.8146518921649,25.8666800787128,33760.5462835823,0.0,1.0
2020-02-10,30.12,30.18,29.85,29.85,17554,26.1181496470275,26.1701778335753,25.8840228075621,25.8840228075621,20243.6423385825,0.0,1.0
2020-02-11,30.05,30.58,30.01,30.27,18454,26.057450096055,26.5170324105611,26.0227646383564,26.2482201133971,21281.5412849608,0.0,1.0
2020-02-12,29.83,30.36,29.73,30.24,18566,25.8666800787128,26.3262623932189,25.7799664344664,26.2222060201232,21410.7020427323,0.0,1.0
2020-02-13,29.73,29.88,29.53,29.78,34222,25.7799664344664,25.910036900836,25.6065391459735,25.8233232565896,39465.5308255082,0.0,1.0
2020-02-14,29.54,29.85,29.4,29.76,14562,25.6152105103981,25.8840228075621,25.4938114084531,25.8059805277403,16793.2049524005,0.0,1.0
2020-02-18,29.39,29.8,29.23,29.7,12816,25.4851400440285,25.8406659854389,25.3463982132342,25.7539523411924,14779.6809964267,0.0,1.0
2020-02-19,29.41,29.71,29.27,29.27,8079,25.5024827728778,25.7626237056171,25.3810836709327,25.3810836709327,9316.87287532232,0.0,1.0
2020-02-20,29.4,29.49,29.24,29.36,25634,25.4938114084531,25.5718536882749,25.3550695776588,25.4591259507545,29561.6684349564,0.0,1.0
2020-02-21,29.21,29.46,29.0,29.46,16309,25.3290554843849,25.545839595001,25.1469568314673,25.545839595001,18807.8821294259,0.0,1.0
2020-02-24,28.4,28.74,28.06,28.55,25197,24.6266749659887,24.9215013564266,24.3318485755508,24.7567454323584,29057.7108354372,0.0,1.0
2020-02-25,27.91,28.42,27.73,28.42,34351,24.2017781091812,24.644017694838,24.0456935495376,24.644017694838,39614.2963411558,0.0,1.0
2020-02-26,27.73,28.14,27.42,28.08,22333,24.0456935495376,24.401219490948,23.7768812523736,24.3491913044001,25754.8857438512,0.0,1.0
2020-02-27,26.79,27.7,26.72,27.36,31905,23.230585293621,24.0196794562636,23.1698857426485,23.7248530658257,36793.51764911,0.0,1.0
2020-02-28,26.65,27.37,25.81,26.18,76014,23.109186191676,23.7335244302504,22.3807915800059,22.7016320637178,87660.9450111095,0.0,1.0
2020-03-02,27.26,27.47,26.49,26.74,25863,23.6381394215793,23.8202380744968,22.9704443608817,23.1872284714978,29825.7560557571,0.0,1.0
2020-03-03,26.23,27.42,26.16,27.04,16480,22.744988885841,23.7768812523736,22.6842893348685,23.4473694042371,19005.0829292378,0.0,1.0
2020-03-04,27.01,27.53,26.58,26.58,21354,23.4213553109632,23.8722662610447,23.0484866407035,23.0484866407035,24625.882334402,0.0,1.0
2020-03-05,25.58,26.44,25.12,26.44,42704,22.1813501982391,22.9270875387585,21.7824674347055,22.9270875387585,49247.1517845978,0.0,1.0
2020-03-06,24.09,24.57,21.77,23.0,92801,21.0107160009122,21.4293604044173,18.9872680506376,20.0600443346194,106401.70900901,0.14,1.0
2020-03-09,21.48,23.3,21.21,22.76,49102,18.7343370568532,20.3216970868101,18.4988495798816,19.8507221328668,56298.2803607762,0.0,1.0
2020-03-10,22.4,22.63,21.0,21.12,49635,19.536738830238,19.7373392735842,18.3156926533481,18.4203537542244,56909.3956601996,0.0,1.0
2020-03-11,21.15,23.99,20.85,21.81,52059,18.4465190294435,20.9234984168486,18.1848662772528,19.022155084263,59688.6517311237,0.0,1.0
2020-03-12,19.36,20.59,18.8,19.74,73223,16.8853242747057,17.9581005586875,16.3969058039497,17.2167510941472,83954.4006935992,0.0,1.0
2020-03-13,20.62,21.42,19.44,20.24,66187,17.9842658339066,18.6820065064151,16.9550983419565,17.652839014465,75887.2201180947,0.0,1.0
2020-03-16,18.22,20.21,16.96,20.21,66499,15.8910438163811,17.626673739246,14.7921022571802,17.626673739246,76244.9461470255,0.0,1.0
2020-03-17,22.32,22.32,18.38,18.42,60586,19.4669647629871,19.4669647629871,16.0305919508828,16.0654789845082,69465.3499641153,0.0,1.0
2020-03-18,16.71,21.45,15.96,21.45,107289,14.5740582970213,18.7081717816342,13.9199264165446,18.7081717816342,123013.038198593,0.0,1.0
2020-03-19,18.86,19.69,15.7,16.75,93233,16.4492363543879,17.1731423021155,13.6931606979793,14.6089453306467,106897.021972144,0.0,1.0
2020-03-20,17.09,19.41,16.93,18.74,102573,14.9054851164628,16.9289330667375,14.7659369819611,16.3445752535116,117605.871684369,0.0,1.0
2020-03-23,17.24,18.39,15.61,17.64,57963,15.0363114925582,16.0393137092891,13.6146648723221,15.3851818288124,66457.9288939689,0.0,1.0
2020-03-24,19.14,19.34,17.49,18.14,47070,16.6934455897659,16.867880757893,15.2543554527171,15.8212697491302,53968.4749415854,0.0,1.0
2020-03-25,19.01,19.84,18.21,19.05,49765,16.5800627304832,17.3039686782108,15.8823220579747,16.6149497641087,57058.4481722543,0.0,1.0
2020-03-26,19.95,20.0,18.94,19.28,46282,17.3999080206807,17.4435168127125,16.5190104216387,16.8155502074548,53064.9874069782,0.0,1.0
2020-03-27,18.87,19.54,18.75,19.27,96976,16.4579581127942,17.0423159260201,16.353297011918,16.8068284490485,111188.58776153,0.0,1.0
2020-03-30,19.92,19.93,18.03,19.11,36125,17.3737427454616,17.382464503868,15.7253304066603,16.6672803145468,41419.3999843803,0.0,1.0
2020-03-31,20.12,20.12,19.02,19.54,81404,17.5481779135888,17.5481779135888,16.5887844888896,17.0423159260201,93334.3899329684,0.0,1.0
2020-04-01,19.12,19.51,19.0,19.17,82108,16.6760020729531,17.016150650801,16.5713409720769,16.7196108649849,94141.5666136332,0.0,1.0
2020-04-02,19.18,20.36,18.23,19.0,60318,16.7283326233913,17.7575001153413,15.8997655747874,16.5713409720769,69158.0724777258,0.0,1.0
2020-04-03,18.14,19.58,17.54,19.14,43666,15.8212697491302,17.0772029596455,15.2979642447489,16.6934455897659,50065.5922413274,0.0,1.0
2020-04-06,19.27,19.35,18.63,18.91,61391,16.8068284490485,16.8766025162993,16.2486359110417,16.4928451464197,70388.3289810681,0.0,1.0
2020-04-07,18.09,19.78,17.9,19.65,52405,15.7776609570985,17.2516381277727,15.6119475473777,17.13825526849,60085.3607247457,0.0,1.0
2020-04-08,18.2,18.91,17.56,18.38,45734,15.8736002995684,16.4928451464197,15.3154077615616,16.0305919508828,52436.673740779,0.0,1.0
2020-04-09,20.16,20.17,18.3,18.63,43854,17.5830649472142,17.5917867056206,15.9608178836319,16.2486359110417,50281.1451049138,0.0,1.0
2020-04-13,19.24,20.47,18.44,20.07,21655,16.7806631738294,17.8534394578112,16.0829225013209,17.504569121557,24828.7088349275,0.0,1.0
2020-04-14,18.71,20.21,18.08,19.84,33302,16.3184099782925,17.626673739246,15.7689391986921,17.3039686782108,38182.6673572272,0.0,1.0
2020-04-15,16.9,18.07,16.41,18.03,71378,14.7397717067421,15.7602174402857,14.3124055448306,15.7253304066603,81839.0015802099,0.0,1.0
2020-04-16,16.81,17.44,16.16,17.1,44422,14.6612758810849,15.2107466606853,14.0943615846717,14.9142068748692,50932.3899268133,0.0,1.0
2020-04-17,18.17,18.44,17.32,17.35,37437,15.8474350243493,16.0829225013209,15.106085559809,15.1322508350281,42923.6837983458,0.0,1.0
2020-04-20,18.05,18.32,17.49,17.49,32148,15.742773923473,15.9782614004446,15.2543554527171,15.2543554527171,36859.5396732971,0.0,1.0
2020-04-21,17.79,17.81,17.17,17.17,38645,15.5160082049078,15.5334517217205,14.9752591837137,14.9752591837137,44308.7256026677,0.0,1.0
2020-04-22,17.59,18.14,17.09,18.07,30274,15.3415730367806,15.8212697491302,14.9054851164628,15.7602174402857,34710.890384142,0.0,1.0
2020-04-23,18.04,18.13,17.02,17.02,32900,15.7340521650667,15.8125479907239,14.8444328076183,14.8444328076183,37721.7511276431,0.0,1.0
2020-04-24,18.7,18.9,17.92,18.15,24481,16.3096882198862,16.4841233880133,15.6293910641904,15.8299915075366,28068.8811354356,0.0,1.0
2020-04-27,20.02,20.56,18.63,18.7,40635,17.4609603295252,17.9319352834684,16.2486359110417,16.3096882198862,46590.3755948869,0.0,1.0
2020-04-28,21.31,22.7,20.74,20.74,51853,18.5860671639452,19.7983915824287,18.0889269347829,18.0889269347829,59452.4608274066,0.0,1.0
2020-04-29,23.07,23.95,22.11,22.47,248699,20.1210966434639,20.8886113832232,19.2838078364537,19.5977911390825,285147.774580356,0.0,1.0
2020-04-30,22.04,22.92,21.5,22.75,42720,19.2227555276092,19.9902702673685,18.7517805736659,19.8420003744605,48980.9485766843,0.0,1.0
2020-05-01,21.12,21.55,20.08,21.25,45439,18.4203537542244,18.7953893656977,17.5132908799633,18.533736613507,52098.4391941938,0.0,1.0
2020-05-04,20.96,21.51,20.18,20.69,25945,18.2808056197227,18.7605023320723,17.6005084640269,18.0453181427511,29747.4417327265,0.0,1.0
2020-05-05,19.96,22.25,19.87,21.58,55875,17.4086297790871,19.4059124541427,17.3301339534299,18.8215546409168,64063.9162388164,0.0,1.0
2020-05-06,19.48,20.07,19.23,20.07,37728,16.989985375582,17.504569121557,16.7719414154231,17.504569121557,43257.3321137908,0.0,1.0
2020-05-07,19.47,20.47,18.52,19.88,38719,16.9812636171756,17.8534394578112,16.1526965685718,17.3388557118362,44393.5708787604,0.0,1.0
2020-05-08,20.0,20.7,19.59,20.08,42828,17.4435168127125,18.0540399011574,17.0859247180519,17.5132908799633,49104.7768174681,0.0,1.0
2020-05-11,19.32,19.64,18.45,19.53,46091,16.8504372410803,17.1295335100837,16.0916442597273,17.0335941676138,52845.9948700364,0.0,1.0
2020-05-12,17.95,19.35,17.95,19.35,54755,15.6555563394095,16.8766025162993,15.6555563394095,16.8766025162993,62779.7715195774,0.0,1.0
2020-05-13,17.49,18.01,16.7,17.94,51616,15.2543554527171,15.7078868898476,14.5653365386149,15.6468345810031,59180.7266323534,0.0,1.0
2020-05-14,17.44,17.67,16.73,17.01,93774,15.2107466606853,15.4113471040315,14.591501813834,14.835711049212,107517.309733848,0.0,1.0
2020-05-15,17.33,17.62,17.13,17.52,66434,15.1148073182154,15.3677383119997,14.9403721500883,15.2805207279361,76170.4198909982,0.0,1.0
2020-05-18,18.92,19.11,17.93,17.93,82014,16.501566904826,16.6672803145468,15.6381128225968,15.6381128225968,94033.7901818398,0.0,1.0
2020-05-19,17.38,18.76,17.34,18.76,85851,15.1584161102472,16.3620187703243,15.1235290766217,16.3620187703243,98433.1324030177,0.0,1.0
2020-05-20,18.4,18.63,17.95,17.95,67304,16.0480354676955,16.2486359110417,15.6555563394095,15.6555563394095,77167.9251639786,0.0,1.0
2020-05-21,18.54,18.6,18.26,18.39,49325,16.1701400853845,16.2224706358226,15.9259308500065,16.0393137092891,56553.9627468388,0.0,1.0
2020-05-22,18.68,18.84,18.35,18.49,47040,16.2922447030735,16.4317928375752,16.0044266756637,16.1265312933527,53934.0782080344,0.0,1.0
2020-05-26,19.98,20.08,19.2,19.2,57210,17.4260732958998,17.5132908799633,16.745776140204,16.745776140204,65594.5708818378,0.0,1.0
2020-05-27,21.34,21.8,20.21,20.67,61705,18.6122324391642,19.0134333258566,17.626673739246,18.0278746259384,70748.3481255692,0.0,1.0
2020-05-28,20.79,21.83,20.63,21.79,56749,18.1325357268146,19.0395986010757,17.9929875923129,19.0047115674503,65066.007742937,0.0,1.0
2020-05-29,20.35,20.98,19.01,20.42,47584,17.748778356935,18.2982491365354,16.5800627304832,17.8098306657795,54557.8056430933,0.0,1.0
2020-06-01,20.01,20.85,20.01,20.47,39729,17.4522385711189,18.1848662772528,17.4522385711189,17.8534394578112,45551.5942416453,0.0,1.0
2020-06-02,19.76,20.3,19.49,20.15,15405,17.2341946109599,17.7051695649032,16.9987071339883,17.5743431888078,17662.7226784603,0.0,1.0
2020-06-03,21.05,21.72,20.13,20.25,36725,18.3593014453799,18.9436592586058,17.5568996719951,17.6615607728714,42107.3346554011,0.0,1.0
2020-06-04,21.41,21.6,20.89,20.91,35124,18.6732847480087,18.8389981577295,18.2197533108782,18.2371968276909,40271.6956415605,0.0,1.0
2020-06-05,23.23,23.97,22.48,22.83,62419,20.3827493956546,21.0320492042118,19.7246752653601,20.0317765261642,71138.2621575637,0.14,1.0
2020-06-08,23.2,23.99,23.08,23.99,34113,20.3564264304428,21.0495978476863,20.2511345695957,21.0495978476863,38878.2187632127,0.0,1.0
2020-06-09,22.75,23.06,21.85,22.52,22557,19.9615819522661,20.2335859261211,19.1718929959127,19.7597725523091,25707.9700009319,0.0,1.0
2020-06-10,21.03,22.51,20.96,22.51,33292,18.4523986134574,19.7509982305718,18.3909783612966,19.7509982305718,37942.5339039333,0.0,1.0
2020-06-11,19.39,20.2,19.16,19.72,54228,17.0134098485468,17.7241299092648,16.8116004485898,17.3029624658764,61803.0676601735,0.0,1.0
2020-06-12,20.08,20.5,19.2,20.37,64328,17.6188380484177,17.9873595613826,16.8466977355388,17.8732933787982,73313.928901004,0.0,1.0
2020-06-15,20.3,20.43,19.17,19.21,32852,17.8118731266374,17.9259393092218,16.8203747703271,16.8554720572761,37441.0706419566,0.0,1.0
2020-06-16,20.82,21.54,20.55,21.31,42198,18.2681378569749,18.8998890220576,18.0312311700689,18.6980796221007,48092.606202036,0.0,1.0
2020-06-17,19.86,20.76,19.82,20.76,17312,17.425802970198,18.2154919265514,17.390705683249,18.2154919265514,19730.2999803224,0.0,1.0
2020-06-18,20.04,21.52,19.56,19.56,26743,17.5837407614687,18.8823403785831,17.1625733180802,17.1625733180802,30478.7091251018,0.0,1.0
2020-06-19,19.83,20.35,19.22,20.35,61759,17.3994800049862,17.8557447353237,16.8642463790134,17.8557447353237,70386.0672645988,0.0,1.0
2020-06-22,20.12,20.13,19.51,19.62,20230,17.6539353353668,17.662709657104,17.1187017093939,17.2152192485038,23055.9131586138,0.0,1.0
2020-06-23,19.7,20.54,19.67,20.39,19958,17.2854138224018,18.0224568483317,17.2590908571901,17.8908420222728,22745.9176875737,0.0,1.0
2020-06-24,19.09,19.86,19.0,19.37,31700,16.750180196429,17.425802970198,16.6712113007937,16.9958612050723,36128.1486469628,0.0,1.0
2020-06-25,19.83,19.83,18.83,18.83,23958,17.3994800049862,17.3994800049862,16.5220478312602,16.5220478312602,27304.6746146352,0.0,1.0
2020-06-26,19.64,20.01,18.68,19.57,138410,17.2327678919783,17.5574177962569,16.3904330052013,17.1713476398175,157744.386568647,0.0,1.0
2020-06-29,20.33,20.53,19.98,19.98,37003,17.8381960918492,18.0136825265944,17.5310948310451,17.5310948310451,42171.9206430147,0.0,1.0
2020-06-30,20.95,21.12,20.18,20.18,50684,18.3822040395593,18.5313675090927,17.7065812657903,17.7065812657903,57764.0090227971,0.0,1.0
2020-07-01,19.51,21.23,19.26,21.23,36117,17.1187017093939,18.6278850482026,16.8993436659624,18.6278850482026,41162.1559836706,0.0,1.0
2020-07-02,19.46,20.22,19.34,20.14,16404,17.0748301007076,17.7416785527393,16.9695382398605,17.6714839788413,18695.4621578795,0.0,1.0
2020-07-06,19.56,20.08,19.31,19.91,13606,17.1625733180802,17.6188380484177,16.9432152746487,17.4696745788843,15506.6116873999,0.0,1.0
2020-07-07,18.71,19.26,18.67,19.19,21974,16.4167559704131,16.8993436659624,16.3816586834641,16.8379234138016,25043.5311788127,0.0,1.0
2020-07-08,18.66,19.03,18.42,18.76,25918,16.3728843617268,16.6975342660054,16.1623006400326,16.4606275790994,29538.4655088954,0.0,1.0
2020-07-09,17.9,18.82,17.64,18.82,43440,15.7060359096951,16.513273509523,15.4779035445263,16.513273509523,49508.1002278884,0.0,1.0
2020-07-10,18.76,19.24,17.85,17.85,16425,16.4606275790994,16.8817950224879,15.6621643010088,15.6621643010088,18719.3956317465,0.0,1.0
2020-07-13,18.78,19.15,18.71,19.15,39685,16.4781762225739,16.8028261268525,16.4167559704131,16.8028261268525,45228.5671626096,0.0,1.0
2020-07-14,18.54,18.96,18.36,18.92,33417,16.2675925008797,16.6361140138446,16.109654709609,16.6010167268956,38084.995057904,0.0,1.0
2020-07-15,19.05,19.1,18.82,19.1,69032,16.7150829094799,16.7589545181663,16.513273509523,16.7589545181663,78675.0270472286,0.0,1.0
2020-07-16,18.95,19.06,18.59,18.77,42222,16.6273396921074,16.7238572312172,16.311464109566,16.4694019008367,48119.9587435981,0.0,1.0
2020-07-17,18.98,19.2,18.74,18.81,40797,16.6536626573191,16.8466977355388,16.4430789356249,16.5044991877857,46495.9015883327,0.0,1.0
2020-07-20,18.71,18.95,18.55,18.81,18986,16.4167559704131,16.6273396921074,16.276366822617,16.5044991877857,21638.1397542977,0.0,1.0
2020-07-21,19.22,19.97,19.08,19.48,48826,16.8642463790134,17.5223205093079,16.7414058746917,17.0923787441821,55646.4664301768,0.0,1.0
2020-07-22,19.26,19.32,19.04,19.21,31679,16.8993436659624,16.951989596386,16.7063085877427,16.8554720572761,36104.2151730958,0.0,1.0
2020-07-23,20.11,20.17,19.1,19.19,29067,17.6451610136295,17.6978069440531,16.7589545181663,16.8379234138016,33127.3468997246,0.0,1.0
2020-07-24,20.01,20.15,19.8,19.86,22945,17.5574177962569,17.6802583005785,17.3731570397744,17.425802970198,26150.1694228569,0.0,1.0
2020-07-27,19.38,19.89,19.3,19.89,24150,17.0046355268095,17.4521259354098,16.9344409529114,17.4521259354098,27523.4949471342,0.0,1.0
2020-07-28,19.27,19.6,19.15,19.19,22800,16.9081179876997,17.1976706050292,16.8028261268525,16.8379234138016,25984.9144842508,0.0,1.0
2020-07-29,19.74,19.8648,19.15,19.24,14276,17.3205111093509,17.4300146446319,16.8028261268525,16.8817950224879,16270.2034726827,0.0,1.0
2020-07-30,19.11,19.4,18.91,19.4,26990,16.7677288399035,17.022184170284,16.5922424051583,17.022184170284,30760.2123653479,0.0,1.0
2020-07-31,18.83,19.13,18.61,19.02,43645,16.5220478312602,16.785277483378,16.3290127530405,16.6887599442682,49741.7365204005,0.0,1.0
2020-08-03,19.12,19.4,18.87,18.87,22338,16.7765031616408,17.022184170284,16.5571451182093,16.5571451182093,25458.3780591752,0.0,1.0
2020-08-04,18.95,18.98,18.63,18.93,20974,16.6273396921074,16.6536626573191,16.346561396515,16.6097910486328,23903.8419470472,0.0,1.0
2020-08-05,19.45,19.45,18.97,19.15,25833,17.0660557789703,17.0660557789703,16.6448883355819,16.8028261268525,29441.5919241954,0.0,1.0
2020-08-06,19.44,19.59,19.27,19.47,20823,17.0572814572331,17.188896283292,16.9081179876997,17.0836044224449,23731.7488730507,0.0,1.0
2020-08-07,20.53,20.53,19.46,19.52,24827,18.0136825265944,18.0136825265944,17.0748301007076,17.1274760311312,28295.0645570393,0.0,1.0
2020-08-10,20.85,21.09,20.49,20.59,26797,18.2944608221867,18.505044543881,17.9785852396454,18.066328457018,30540.2523436172,0.0,1.0
2020-08-11,21.18,21.71,20.99,20.99,25176,18.5840134395163,19.0490524915911,18.4173013265084,18.4173013265084,28692.8160989254,0.0,1.0
2020-08-12,21.35,21.63,21.065,21.63,38981,18.7331769090497,18.978857917693,18.4831087395378,18.978857917693,44426.2259434467,0.0,1.0
2020-08-13,20.87,21.11,20.72,21.11,17005,18.3120094656612,18.5225931873555,18.1803946396023,18.5225931873555,19380.4153861705,0.0,1.0
2020-08-14,20.94,21.1,20.55,20.65,22943,18.3734297178221,18.5138188656182,18.0312311700689,18.1189743874415,26147.8900443933,0.0,1.0
2020-08-17,20.67,20.95,20.51,20.95,15596,18.136523030916,18.3822040395593,17.9961338831199,18.3822040395593,17774.5932586131,0.0,1.0
2020-08-18,20.03,20.53,19.95,20.53,21757,17.5749664397314,18.0136825265944,17.5047718658333,18.0136825265944,24796.2186155196,0.0,1.0
2020-08-19,20.14,20.435,19.8641,20.06,22067,17.6714839788413,17.9303264700904,17.4294004421103,17.6012894049432,25149.5222773668,0.0,1.0
2020-08-20,20.15,20.18,19.94,20.15,21637,17.6802583005785,17.7065812657903,17.4959975440961,17.6802583005785,24659.4559077078,0.0,1.0
2020-08-21,20.45,20.62,19.92,20.17,66232,17.9434879526963,18.0926514222297,17.4784489006216,17.6978069440531,75483.8971982854,0.0,1.0
2020-08-24,20.79,21.01,20.31,20.56,25143,18.2418148917632,18.4348499699829,17.8206474483747,18.0400054918062,28655.2063542771,0.0,1.0
2020-08-25,20.66,21.08,20.1607,21.08,27752,18.1277487091788,18.4962702221437,17.6896468248374,18.4962702221437,31628.6555599531,0.0,1.0
2020-08-26,20.4,20.71,20.4,20.71,17293,17.89961634401,18.1716203178651,17.89961634401,18.1716203178651,19708.6458849189,0.0,1.0
2020-08-27,20.57,20.94,20.51,20.53,13410,18.0487798135434,18.3734297178221,17.9961338831199,18.0136825265944,15283.2325979739,0.0,1.0
2020-08-28,20.54,20.91,20.17,20.82,14133,18.0224568483317,18.3471067526103,17.6978069440531,18.2681378569749,16107.2279125402,0.0,1.0
2020-08-31,20.27,21.53,20.27,20.4,33624,17.7855501614256,18.8911147003204,17.7855501614256,17.89961634401,38320.9107288796,0.0,1.0
2020-09-01,20.27,20.44,19.97,20.26,14520,17.7855501614256,17.9347136309591,17.5223205093079,17.7767758396884,16548.2876452335,0.0,1.0
2020-09-02,20.37,20.4,20.11,20.19,19707,17.8732933787982,17.89961634401,17.6451610136295,17.7153555875276,22459.8556904006,0.0,1.0
2020-09-03,20.2,20.9,20.15,20.28,22576,17.7241299092648,18.338332430873,17.6802583005785,17.7943244831629,25729.6240963355,0.0,1.0
2020-09-04,20.7,20.82,20.28,20.68,25271,18.1628459961278,18.2681378569749,17.7943244831629,18.1452973526533,28801.0865759432,0.0,1.0
2020-09-08,19.9,20.55,19.64,20.55,29714,17.460900257147,18.0312311700689,17.2327678919783,18.0312311700689,33864.7258326769,0.0,1.0
2020-09-09,19.68,20.15,19.66,20.03,24681,17.2678651789273,17.6802583005785,17.2503165354528,17.5749664397314,28128.6699292016,0.0,1.0
2020-09-10,19.72,20.15,19.615,19.96,27056,17.3029624658764,17.6802583005785,17.2108320876351,17.5135461875706,30835.4318546443,0.0,1.0
2020-09-11,19.35,19.71,19.16,19.71,22527,17.1011530659194,17.4193140531923,16.9332347670809,17.4193140531923,25489.3601805537,0.14,1.0
2020-09-14,20.18,20.44,19.375,19.375,28064,17.8346908976875,18.0644738329402,17.1232475789244,17.1232475789244,31754.490349672,0.0,1.0
2020-09-15,19.95,20.28,19.56,19.56,20032,17.6314213780409,17.9230689497078,17.2867469751619,17.2867469751619,22666.2610705754,0.0,1.0
2020-09-16,20.12,20.25,19.5796,19.5796,20445,17.7816640664753,17.8965555341017,17.3040690733579,17.3040690733579,23133.5716647322,0.0,1.0
2020-09-17,20.04,20.145,19.73,19.87,20489,17.7109616248591,17.8037585794804,17.4369896635964,17.5607189364247,23183.357781301,0.0,1.0
2020-09-18,20.27,20.27,19.655,20.27,79316,17.9142311445057,17.9142311445057,17.3707061245812,17.9142311445057,89746.2641310784,0.0,1.0
2020-09-21,18.67,20.0,18.46,19.73,54127,16.5001823121816,17.675610404051,16.3145884029391,17.4369896635964,61244.843898115,0.0,1.0
2020-09-22,18.42,18.87,18.22,18.87,43320,16.279237182131,16.6769384162222,16.1024810780905,16.6769384162222,49016.6947672388,0.0,1.0
2020-09-23,17.77,18.69,17.73,18.55,31733,15.7047798439994,16.5178579225857,15.6694286231912,16.3941286497573,35905.9735699165,0.0,1.0
2020-09-24,17.78,18.51,17.66,17.93,38185,15.7136176492014,16.3587774289492,15.6075639867771,15.8461847272318,43206.428663135,0.0,1.0
2020-09-25,17.78,17.95,17.55,17.55,46401,15.7136176492014,15.8638603376358,15.5103481295548,15.5103481295548,52502.8544297009,0.0,1.0
2020-09-28,18.85,18.97,18.2,18.2,37714,16.6592628058181,16.7653164682424,16.0848054676864,16.0848054676864,42673.4909153196,0.0,1.0
2020-09-29,18.74,18.74,18.26,18.6881,12438,16.5620469485958,16.5620469485958,16.1378322988986,16.5161787395973,14073.6299518679,0.0,1.0
2020-09-30,18.79,19.05,18.59,18.74,27166,16.606235974606,16.8360189098586,16.4294798705654,16.5620469485958,30738.4009706095,0.0,1.0
2020-10-01,18.94,18.97,18.56,18.86,23336,16.7388030526363,16.7653164682424,16.4029664549594,16.6681006110201,26404.7458238293,0.0,1.0
2020-10-02,19.79,19.84,18.145,18.145,31903,17.4900164948085,17.5342055208186,16.0361975390753,16.0361975390753,36098.3290202959,0.0,1.0
2020-10-05,20.5,20.5,19.3666,19.3666,25860,18.1175006641523,18.1175006641523,17.1158238225547,17.1158238225547,29260.658510637,0.0,1.0
2020-10-06,20.71,21.6,20.15,20.5,29348,18.3030945733949,19.0896592363751,17.8081774820814,18.1175006641523,33207.3397513601,0.0,1.0
2020-10-07,21.57,21.86,21.21,21.385,23940,19.063145820769,19.3194421716278,18.7449848334961,18.8996464245316,27088.1734240004,0.0,1.0
2020-10-08,21.83,22.09,21.49,21.8,20271,19.2929287560217,19.5227116912744,18.9924433791528,19.2664153404156,22936.6902037557,0.0,1.0
2020-10-09,21.54,22.07,21.47,21.9,12461,19.036632405163,19.5050360808703,18.9747677687488,19.3547933924359,14099.6545128015,0.0,1.0
2020-10-12,21.89,22.0,21.21,21.4,14633,19.3459555872339,19.4431714444561,18.7449848334961,18.9129031323346,16557.2782670592,0.0,1.0
2020-10-13,20.94,21.7,20.6301,21.7,21101,18.5063640930414,19.1780372883954,18.2324805098307,19.1780372883954,23875.8374026664,0.0,1.0
2020-10-14,20.61,21.24,20.61,20.88,10454,18.2147165213746,18.7714982491022,18.2147165213746,18.4533372618293,11828.7286956767,0.0,1.0
2020-10-15,20.87,21.15,20.46,20.75,16028,18.4444994566273,18.691958002284,18.0821494433442,18.338445794203,18135.7244628186,0.0,1.0
2020-10-16,21.0,21.08,20.45,20.76,15006,18.5593909242536,18.6300933658698,18.0733116381422,18.347283599405,16979.3287552443,0.0,1.0
2020-10-19,20.81,21.02,20.79,20.98,7566,18.3914726254151,18.5770665346576,18.3737970150111,18.5417153138495,8560.94904452744,0.0,1.0
2020-10-20,21.22,21.37,20.48,21.0,9195,18.7538226386982,18.8863897167285,18.0998250537483,18.5593909242536,10404.1668602207,0.0,1.0
2020-10-21,21.45,21.45,21.035,21.035,5515,18.9570921583447,18.9570921583447,18.5903232424607,18.5903232424607,6240.23711083385,0.0,1.0
2020-10-22,21.74,21.98,21.715,21.8841,11923,19.2133885092035,19.4254958340521,19.1912939961984,19.3407412821647,13490.9060874836,0.0,1.0
2020-10-23,21.77,22.12,21.77,21.9,8713,19.2399019248096,19.5492251068805,19.2399019248096,19.3547933924359,9858.78258326294,0.0,1.0
2020-10-26,21.57,21.745,21.32,21.72,28511,19.063145820769,19.2178074118045,18.8422006907184,19.1957128987994,32260.2720339046,0.0,1.0
2020-10-27,21.16,22.65,21.105,22.65,34480,18.700795807486,20.0176287825878,18.6521878788749,20.0176287825878,39014.211347516,0.0,1.0
2020-10-28,21.45,21.55,21.0,21.0,60973,18.9570921583447,19.045470210365,18.5593909242536,18.5593909242536,68991.1110351537,0.0,1.0
2020-10-29,21.3,21.43,21.0101,21.29,24649,18.8245250803144,18.9394165479407,18.5683171075076,18.8156872751123,27890.4088023469,0.0,1.0
2020-10-30,21.31,21.605,21.01,21.22,17192,18.8333628855164,19.0940781389761,18.5682287294556,18.7538226386982,19452.7935465921,0.0,1.0
2020-11-02,21.81,21.82,21.09,21.3201,18913,19.2752531456177,19.2840909508197,18.6389311710718,18.8422890687704,21400.10960602,0.0,1.0
2020-11-03,22.65,22.65,22.04,22.2,20985,20.0176287825878,20.0176287825878,19.4785226652642,19.6199275484967,23744.5830953487,0.0,1.0
2020-11-04,20.65,22.05,20.65,22.05,13557,18.2500677421827,19.4873604704663,18.2500677421827,19.4873604704663,15339.7814164233,0.0,1.0
2020-11-05,21.11,21.26,20.63,20.63,11323,18.6566067814759,18.7891738595063,18.2323921317786,18.2323921317786,12812.0044979096,0.0,1.0
2020-11-06,20.41,20.97,20.34,20.97,14404,18.0379604173341,18.5328775086475,17.9760957809199,18.5328775086475,16298.1641603718,0.0,1.0
2020-11-09,22.34,23.365,20.61,20.61,51649,19.743656821325,20.6495318545326,18.2147165213746,18.2147165213746,58440.9803331744,0.0,1.0
2020-11-10,23.36,23.76,22.025,22.73,36743,20.6451129519316,20.9986251600126,19.4652659574612,20.088331224204,41574.8018428591,0.0,1.0
2020-11-11,22.75,23.99,22.27,23.9899,25937,20.1060068346081,21.2018946796592,19.6817921849108,21.2018063016072,29347.7842146323,0.0,1.0
2020-11-12,22.09,22.32,21.54,22.24,15898,19.5227116912744,19.725981210921,19.036632405163,19.6552787693048,17988.6291184109,0.0,1.0
2020-11-13,22.61,22.97,22.225,22.42,16110,19.9822775617797,20.3004385490526,19.6420220615017,19.8143592629412,18228.5076800604,0.0,1.0
2020-11-16,23.4,23.8735,22.93,23.19,42819,20.6804641727397,21.0989342490556,20.2650873282445,20.4948702634972,48449.8119399446,0.0,1.0
2020-11-17,23.35,23.5,22.71,22.88,15302,20.6362751467296,20.76884222476,20.0706556138,20.2208983022344,17314.2535394342,0.0,1.0
2020-11-18,23.2,23.78,23.02,23.75,11158,20.5037080686992,21.0163007704167,20.3446275750627,20.9897873548106,12625.3065607768,0.0,1.0
2020-11-19,23.03,23.03,22.65,22.83,10463,20.3534653802648,20.3534653802648,20.0176287825878,20.1767092762243,11838.9122195203,0.0,1.0
2020-11-20,22.98,23.16,22.6,22.68,18736,20.3092763542546,20.4683568478911,19.9734397565777,20.0441421981939,21199.8336370958,0.0,1.0
2020-11-23,23.14,23.4353,23.0,23.19,19627,20.4506812374871,20.7116616251029,20.3269519646587,20.4948702634972,22208.002497613,0.0,1.0
2020-11-24,24.82,25.08,23.43,23.43,36262,21.9354325114273,22.16521544668,20.7069775883458,20.7069775883458,41030.5490685507,0.0,1.0
2020-11-25,24.62,24.64,23.97,24.42,17166,21.7586764073868,21.7763520177909,21.1842190692552,21.5819203033463,19423.3744777106,0.0,1.0
2020-11-27,24.23,24.605,23.71,24.39,7867,21.4140020045078,21.7454196995838,20.9544361340025,21.5554068877402,8901.53134196372,0.0,1.0
2020-11-30,22.77,24.26,22.73,24.23,27291,20.1236824450121,21.4405154201139,20.088331224204,21.4140020045078,30879.8388017709,0.0,1.0
2020-12-01,23.93,24.045,23.0,23.07,28839,21.1488678484471,21.2505026082704,20.3269519646587,20.3888166010729,32631.4049028716,0.0,1.0
2020-12-02,24.23,24.625,23.809,24.3,20314,21.4140020045078,21.7630953099878,21.0419304055026,21.475866640922,22985.3448176752,0.0,1.0
2020-12-03,24.55,24.6,24.06,24.06,13336,21.6968117709727,21.7410007969828,21.2637593160734,21.2637593160734,15089.7193309302,0.0,1.0
2020-12-04,25.37,25.61,24.4,24.4,24357,22.5540788755691,22.7674402839308,21.6917431834405,21.6917431834405,27398.0193741966,0.15,1.0
2020-12-07,25.12,25.415,24.74,25.05,15039,22.3318274085257,22.5940841396369,21.9940051786196,22.2695969977535,16916.6487403433,0.0,1.0
2020-12-08,25.9,25.94,24.78,24.78,27523,23.0252519857012,23.0608122204282,22.0295654133466,22.0295654133466,30959.3007035354,0.0,1.0
2020-12-09,25.92,26.09,25.73,26.09,21413,23.0430321030647,23.1941631006543,22.8741209881117,23.1941631006543,24086.4551816591,0.0,1.0
2020-12-10,25.98,26.0,25.45,25.45,11341,23.0963724551551,23.1141525725186,22.625199345023,22.625199345023,12756.9461642552,0.0,1.0
2020-12-11,25.55,25.87,25.3,25.51,13928,22.7140999318404,22.998581809656,22.491848464797,22.6785396971135,15666.9382043687,0.0,1.0
2020-12-14,25.6,25.94,25.55,25.64,22855,22.7585502252491,23.0608122204282,22.7140999318404,22.7941104599761,25708.4917189006,0.0,1.0
2020-12-15,25.62,26.2,25.56,25.88,28715,22.7763303426126,23.2919537461534,22.7229899905221,23.0074718683378,32300.1242488834,0.0,1.0
2020-12-16,25.58,26.35,25.58,25.89,35564,22.7407701078856,23.4253046263794,22.7407701078856,23.0163619270195,40004.2353747969,0.0,1.0
2020-12-17,26.02,26.025,25.55,25.55,28896,23.1319326898821,23.136377719223,22.7140999318404,22.7140999318404,32503.7224550143,0.0,1.0
2020-12-18,24.25,26.19,23.9892,26.19,104184,21.5583923032145,23.2830636874716,21.3265395727948,23.2830636874716,117191.577389715,0.0,1.0
2020-12-21,24.64,26.04,24.0001,24.39,35773,21.9051045918023,23.1497128072456,21.3362297367579,21.6828531247588,40239.3294360197,0.0,1.0
2020-12-22,24.33,24.88,24.24,24.56,32535,21.6295127726684,22.118466000164,21.5495022445327,21.8339841223484,36597.0587650156,0.0,1.0
2020-12-23,24.98,25.03,24.47,24.47,20174,22.2073665869813,22.25181688039,21.7539735942127,21.7539735942127,22692.7635938351,0.0,1.0
2020-12-24,24.8,25.18,24.5,25.18,7912,22.0473455307101,22.3851677606161,21.7806437702579,22.3851677606161,8899.82876744438,0.0,1.0
2020-12-28,24.91,25.38,24.87,24.89,17180,22.1451361762092,22.5629689342509,22.1095759414822,22.1273560588457,19324.9568029189,0.0,1.0
2020-12-29,24.36,25.02,24.25,25.02,19571,21.6561829487136,22.2429268217083,21.5583923032145,22.2429268217083,22014.477857388,0.0,1.0
2020-12-30,24.76,24.8,24.2,24.21,17963,22.0117852959831,22.0473455307101,21.5139420098058,21.5228320684875,20205.7158935293,0.0,1.0
2020-12-31,24.58,25.285,24.58,25.06,12600,21.8517642397118,22.4785133767744,21.8517642397118,22.2784870564352,14173.1347914307,0.0,1.0
2021-01-04,24.16,24.695,23.66,24.62,29589,21.4783817750788,21.9539999145518,21.0338788409919,21.8873244744388,33283.244868543,0.0,1.0
2021-01-05,24.36,24.84,24.015,24.015,21396,21.6561829487136,22.082905765437,21.3494759241936,21.3494759241936,24067.3326982103,0.0,1.0
2021-01-06,26.67,26.9899,24.98,25.01,39732,23.7097865041951,23.9941794814239,22.2073665869813,22.2340367630266,44692.6183756446,0.0,1.0
2021-01-07,26.53,27.0,26.32,27.0,19191,23.5853256826507,24.0031584406924,23.3986344503342,24.0031584406924,21587.03410971,0.0,1.0
2021-01-08,25.86,26.9,25.29,26.9,15845,22.9896917509743,23.914257853875,22.4829584061152,23.914257853875,17823.2794262078,0.0,1.0
2021-01-11,26.16,26.16,25.3729,25.3729,10859,23.2563935114264,23.2563935114264,22.5566569925868,22.5566569925868,12214.7675158846,0.0,1.0
2021-01-12,26.32,26.4,25.58,25.72,18030,23.3986344503342,23.4697549197881,22.7407701078856,22.86523092943,20281.0809753568,0.0,1.0
2021-01-13,25.54,26.13,25.48,26.13,11707,22.7052098731587,23.2297233353812,22.6518695210682,23.2297233353812,13168.6419843872,0.0,1.0
2021-01-14,25.98,26.7557,25.48,25.85,16875,23.0963724551551,23.7859743070976,22.6518695210682,22.9808016922925,18981.8769528089,0.0,1.0
2021-01-15,25.5,25.92,25.15,25.44,16582,22.6696496384317,23.0430321030647,22.3584975845709,22.6163092863413,18652.2953263098,0.0,1.0
2021-01-19,25.08,25.86,24.79,25.86,14869,22.2962671737987,22.9896917509743,22.0384554720283,22.9896917509743,16725.4239058558,0.0,1.0
2021-01-20,24.85,25.38,24.5,25.01,23132,22.0917958241188,22.5629689342509,21.7806437702579,22.2340367630266,26020.0757139185,0.0,1.0
2021-01-21,24.48,25.02,24.325,25.02,14264,21.7628636528945,22.2429268217083,21.6250677433275,22.2429268217083,16044.8884654735,0.0,1.0
2021-01-22,24.57,24.6,24.1,24.1,25436,21.8428741810301,21.8695443570753,21.4250414229884,21.4250414229884,28611.7346472087,0.0,1.0
2021-01-25,24.22,24.635,23.85,24.28,25969,21.5317221271693,21.9006595624614,21.202789955945,21.5850624792597,29211.2807459256,0.0,1.0
2021-01-26,22.86,24.7218,22.74,24.23,44874,20.3226741464529,21.9778252718189,20.2159934422721,21.540612185851,50476.6071929095,0.0,1.0
2021-01-27,21.6,22.3864,21.4173,22.07,57065,19.2025267525539,19.9016409672858,19.0401053804386,19.6203595105956,64189.6775296025,0.0,1.0
2021-01-28,22.51,23.095,21.84,22.1,43486,20.0115220925921,20.5315905254737,19.4158881609156,19.6470296866408,48915.3126619169,0.0,1.0
2021-01-29,22.33,22.82,22.33,22.73,40590,19.8515010363208,20.287113911726,19.8515010363208,20.2071033835903,45657.741363823,0.0,1.0
2021-02-01,22.9,23.09,22.3,22.48,35923,20.3582343811799,20.5271454961329,19.8248308602756,19.9848519165469,40408.0572311557,0.0,1.0
2021-02-02,23.25,23.49,22.975,23.07,63196,20.6693864350407,20.8827478434024,20.4249098212929,20.5093653787694,71086.1449427977,0.0,1.0
2021-02-03,22.59,23.18,22.55,23.18,23745,20.082642562046,20.6071560242685,20.047082327319,20.6071560242685,26709.6099700413,0.0,1.0
2021-02-04,24.37,24.37,22.78,22.78,32969,21.6650730073953,21.6650730073953,20.251553676999,20.251553676999,37085.2445189427,0.0,1.0
2021-02-05,24.14,24.66,23.63,24.66,30193,21.4606016577154,21.9228847091657,21.0072086649467,21.9228847091657,33962.6554569575,0.0,1.0
2021-02-08,24.26,24.28,23.59,24.02,17683,21.5672823618962,21.5850624792597,20.9716484302198,21.3539209535345,19890.7573426086,0.0,1.0
2021-02-09,24.07,24.2,23.6735,24.0,17923,21.3983712469432,21.5139420098058,21.0458804202123,21.336140836171,20160.7218148263,0.0,1.0
2021-02-10,23.7,24.29,23.65,24.16,22659,21.0694390757189,21.5939525379414,21.0249887823102,21.4783817750788,25488.0207332561,0.0,1.0
2021-02-11,22.81,23.89,22.37,23.89,41838,20.2782238530442,21.2383501906719,19.8870612710477,21.2383501906719,47061.5566193553,0.0,1.0
2021-02-12,23.22,23.22,22.66,22.66,41968,20.6427162589955,20.6427162589955,20.1448729728181,20.1448729728181,47207.7873751398,0.0,1.0
2021-02-16,23.99,24.16,23.07,23.43,30071,21.3272507774893,21.4783817750788,20.5093653787694,20.829407491312,33825.4235169136,0.0,1.0
2021-02-17,24.22,24.38,23.8,23.98,19217,21.5317221271693,21.6739630660771,21.1583396625363,21.3183607188076,21616.2802608669,0.0,1.0
2021-02-18,23.71,24.29,23.62,24.07,23912,21.0783291344006,21.5939525379414,20.998318606265,21.3983712469432,26897.4602486262,0.0,1.0
2021-02-19,24.5,24.52,23.8,23.8,20889,21.7806437702579,21.7984238876214,21.1583396625363,21.1583396625363,23497.0327506504,0.0,1.0
2021-02-22,25.05,25.24,24.17,24.17,15175,22.2695969977535,22.4385081127065,21.4872718337606,21.4872718337606,17069.6286079334,0.0,1.0
2021-02-23,25.6,26.35,25.1,25.25,29444,22.7585502252491,23.4253046263794,22.3140472911622,22.4473981713883,33120.1413332448,0.0,1.0
2021-02-24,26.01,26.36,25.6,25.99,38819,23.1230426312004,23.4341946850612,22.7585502252491,23.1052625138369,43665.6285292497,0.0,1.0
2021-02-25,25.46,26.25,25.46,26.25,18820,22.6340894037048,23.3364040395621,22.6340894037048,23.3364040395621,21169.71402974,0.0,1.0
2021-02-26,24.69,25.41,24.69,25.41,22329,21.949554885211,22.5896391102961,21.949554885211,22.5896391102961,25116.8195839567,0.0,1.0
2021-03-01,25.37,25.63,25.045,25.14,35836,22.5540788755691,22.7852204012943,22.2651519684126,22.3496075258892,40310.195109977,0.0,1.0
2021-03-02,25.13,25.71,24.97,25.26,23004,22.3407174672074,22.8563408707482,22.1984765282996,22.45628823007,25876.0946620691,0.0,1.0
2021-03-03,26.6,26.9785,25.1,25.1,29458,23.6475560934229,23.9840448145267,22.3140472911622,22.3140472911622,33135.8892607908,0.0,1.0
2021-03-04,26.73,27.56,26.3,26.6,39953,23.7631268562855,24.5010017268697,23.3808543329708,23.6475560934229,44941.2106604785,0.0,1.0
2021-03-05,27.25,27.78,26.75,26.87,34438,24.3587607879619,24.8325275115443,23.9118110487333,24.0190789861481,38525.5846210278,0.15,1.0
2021-03-08,28.01,28.23,26.91,27.26,24208,25.0381243915895,25.2347822768501,24.0548349652864,24.3676997827465,27081.3448082304,0.0,1.0
2021-03-09,27.71,28.25,27.17,27.93,30956,24.7699545480523,25.2526602664192,24.2872488296853,24.9666124333129,34630.292047405,0.0,1.0
2021-03-10,28.61,28.72,27.445,27.76,30716,25.5744640786639,25.6727930212942,24.5330711862611,24.8146495219752,34361.8054828819,0.0,1.0
2021-03-11,28.47,28.98,28.18,28.78,28729,25.4493181516799,25.9052068856931,25.1900873029272,25.7264269900016,32138.9604674344,0.0,1.0
2021-03-12,28.73,28.98,28.47,28.81,22604,25.6817320160788,25.9052068856931,25.4493181516799,25.7532439743553,25286.959602001,0.0,1.0
2021-03-15,27.6,28.68,27.39,28.68,21464,24.671625605422,25.6370370421559,24.483906714946,25.6370370421559,24011.6484205163,0.0,1.0
2021-03-16,27.09,28.3502,26.9017,27.65,21162,24.2157368714088,25.3422289941607,24.0474155996152,24.7163205793449,23673.8028268247,0.0,1.0
2021-03-17,26.98,27.44,26.8,27.39,18968,24.1174079287785,24.5286016888688,23.9565060226561,24.483906714946,21219.388149476,0.0,1.0
2021-03-18,27.16,28.49,26.68,27.74,45943,24.2783098349008,25.467196141249,23.8492380852413,24.796771532406,51396.159307854,0.0,1.0
2021-03-19,27.66,28.37,26.49,26.99,143422,24.7252595741294,25.3599282038341,23.6793971843344,24.126346923563,160445.33357097,0.0,1.0
2021-03-22,26.86,28.3199,26.49,27.59,34711,24.0101399913636,25.3151438399634,23.6793971843344,24.6626866106374,38830.9880881727,0.0,1.0
2021-03-23,25.77,26.56,25.57,26.56,20783,23.0357895598451,23.7419701478264,22.8570096641536,23.7419701478264,23249.817793682,0.0,1.0
2021-03-24,25.45,27.24,25.45,25.96,33192,22.7497417267388,24.3498217931774,22.7497417267388,23.205630460752,37131.6918735452,0.0,1.0
2021-03-25,26.25,26.37,25.33,25.33,32563,23.4648613095046,23.5721292469195,22.6424737893239,22.6424737893239,36428.033335691,0.0,1.0
2021-03-26,26.82,27.0184,26.43,27.0184,15629,23.9743840122253,24.1517336687512,23.6257632156269,24.1517336687512,17484.0688205483,0.0,1.0
2021-03-29,26.04,26.62,25.89,26.35,16898,23.2771424190286,23.7956041165338,23.14305749726,23.5542512573503,18903.6915304642,0.0,1.0
2021-03-30,26.38,26.49,25.5,26.23,17043,23.5810682417041,23.6793971843344,22.7944367006616,23.4469833199355,19065.9021631969,0.0,1.0
2021-03-31,26.02,26.5,25.11,26.14,59490,23.2592644294594,23.6883361791189,22.4458159040633,23.3665323668743,66551.1071811645,0.0,1.0
2021-04-01,26.1,26.26,25.78,25.78,30647,23.330776387736,23.4738003042892,23.0447285546297,23.0447285546297,34284.6155955816,0.0,1.0
2021-04-05,26.51,26.51,26.02,26.35,11293,23.6972751739035,23.6972751739035,23.2592644294594,23.5542512573503,12633.4115548309,0.0,1.0
2021-04-06,26.21,26.87,26.11,26.28,46451,23.4291053303663,24.0190789861481,23.3397153825206,23.4916782938583,51964.455869428,0.0,1.0
2021-04-07,25.75,26.23,25.71,26.06,13621,23.017911570276,23.4469833199355,22.9821555911377,23.2950204085977,15237.731230705,0.0,1.0
2021-04-08,26.16,26.165,25.63,26.06,16262,23.3844103564435,23.3888798538357,22.9106436328611,23.2950204085977,18192.202134478,0.0,1.0
2021-04-09,25.94,26.41,25.935,26.35,13409,23.1877524711828,23.6078852260578,23.1832829737906,23.5542512573503,15000.5680987096,0.0,1.0
2021-04-12,26.1,26.33,25.91,26.14,16291,23.330776387736,23.5363732677812,23.1609354868291,23.3665323668743,18224.6442610246,0.0,1.0
2021-04-13,25.4,25.81,25.26,25.81,14742,22.7050467528159,23.0715455389834,22.5799008258319,23.0715455389834,16491.7872258317,0.0,1.0
2021-04-14,25.85,26.02,25.4527,25.4527,11679,23.1073015181217,23.2592644294594,22.7521552553306,22.7521552553306,13065.2274461055,0.0,1.0
2021-04-15,25.66,25.96,25.05,25.96,24632,22.9374606172148,23.205630460752,22.3921819353558,23.205630460752,27555.6710722213,0.0,1.0
2021-04-16,25.69,26.04,25.27,25.94,26312,22.9642776015685,23.2771424190286,22.5888398206164,23.1877524711828,29435.077023883,0.0,1.0
2021-04-19,25.46,25.7,25.19,25.51,20123,22.7586807215233,22.9732165963531,22.5173278623399,22.8033756954462,22511.4797412435,0.0,1.0
2021-04-20,24.9,25.6912,24.55,25.27,31718,22.2580970135872,22.9653502809427,21.9452321961272,22.5888398206164,35482.736889766,0.0,1.0
2021-04-21,25.26,25.37,24.99,25.0,18707,22.5799008258319,22.6782297684622,22.3385479666484,22.347486961433,20927.4090105571,0.0,1.0
2021-04-22,25.32,25.6,24.9,25.26,19006,22.6335347945393,22.8838266485074,22.2580970135872,22.5799008258319,21261.8985221922,0.0,1.0
2021-04-23,25.71,26.29,25.37,25.37,23292,22.9821555911377,23.5006172886429,22.6782297684622,22.6782297684622,26056.6210869672,0.0,1.0
2021-04-26,25.48,26.169,25.48,25.89,11456,22.7765587110925,23.3924554517496,22.7765587110925,23.14305749726,12815.7586799028,0.0,1.0
2021-04-27,25.33,25.5,24.91,25.25,15632,22.6424737893239,22.7944367006616,22.2670360083718,22.5709618310473,17487.4249026048,0.0,1.0
2021-04-28,25.3,25.47,24.91,25.47,21231,22.6156568049702,22.7676197163079,22.2670360083718,22.7676197163079,23750.9927141251,0.0,1.0
2021-04-29,25.18,26.09,24.73,25.5,19618,22.5083888675553,23.3218373929514,22.1061341022495,22.7944367006616,21946.5392617261,0.0,1.0
2021-04-30,25.27,25.35,24.87,24.87,31645,22.5888398206164,22.660351778893,22.2312800292335,22.2312800292335,35401.0722263902,0.0,1.0
2021-05-03,25.77,25.86,25.13,25.13,21422,23.0357895598451,23.1162405129063,22.4636938936324,22.4636938936324,23964.6632717247,0.0,1.0
2021-05-04,25.12,25.7,24.95,25.46,31519,22.4547548988478,22.9732165963531,22.3027919875101,22.7586807215233,35260.1167800156,0.0,1.0
2021-05-05,25.53,25.53,24.9,25.31,17763,22.8212536850153,22.8212536850153,22.2580970135872,22.6245957997547,19871.3618567663,0.0,1.0
2021-05-06,26.02,26.02,25.34,25.54,41569,23.2592644294594,23.2592644294594,22.6514127841085,22.8301926797999,46502.9916694205,0.0,1.0
2021-05-07,26.12,26.15,25.66,25.69,15441,23.3486543773052,23.3754713616589,22.9374606172148,22.9642776015685,17273.7543450052,0.0,1.0
2021-05-10,25.49,26.16,25.49,26.03,19471,22.785497705877,23.3844103564435,22.785497705877,23.268203424244,21782.0912409557,0.0,1.0
2021-05-11,25.0,25.58,24.85,25.02,13131,22.347486961433,22.8659486589382,22.2134020396644,22.3653649510021,14689.5711614703,0.0,1.0
2021-05-12,24.9,25.22,24.66,25.14,16395,22.2580970135872,22.5441448466936,22.0435611387575,22.472632888417,18340.9884389846,0.0,1.0
2021-05-13,25.41,25.83,25.13,25.2282,20979,22.7139857476005,23.0894235285525,22.4636938936324,22.5514748224169,23469.0818213758,0.0,1.0
2021-05-14,26.17,26.17,25.56,25.76,14366,23.393349351228,23.393349351228,22.8480706693691,23.0268505650605,16071.1582747455,0.0,1.0
2021-05-17,26.47,26.51,25.46,26.1,13508,23.6615191947652,23.6972751739035,22.7586807215233,23.330776387736,15111.3188065754,0.0,1.0
2021-05-18,25.78,26.44,25.49,26.28,18865,23.0447285546297,23.6347022104115,22.785497705877,23.4916782938583,21104.1626655348,0.0,1.0
2021-05-19,25.85,25.9,25.14,25.57,15184,23.1073015181217,23.1519964920445,22.472632888417,22.8570096641536,16986.2499821617,0.0,1.0
2021-05-20,25.94,25.94,25.4454,25.6,31492,23.1877524711828,23.1877524711828,22.7456297891379,22.8838266485074,35229.9120415067,0.0,1.0
2021-05-21,26.46,26.47,26.085,26.18,17424,23.6525801999806,23.6615191947652,23.3173678955592,23.4022883460126,19492.1245843774,0.0,1.0
2021-05-24,26.45,26.48,25.91,26.1775,70077,23.6436412051961,23.6704581895498,23.1609354868291,23.4000535973165,78394.7207586898,0.0,1.0
2021-05-25,25.69,26.5,25.645,26.45,84660,22.9642776015685,23.6883361791189,22.9240521250379,23.6436412051961,94708.635635525,0.0,1.0
2021-05-26,26.06,26.27,25.69,25.72,12460,23.2950204085977,23.4827392990738,22.9642776015685,22.9910945859222,13938.9274748245,0.0,1.0
2021-05-27,26.34,26.79,26.0565,26.07,47972,23.5453122625658,23.9475670278716,23.2918917604231,23.3039594033823,53665.9894720931,0.0,1.0
2021-05-28,26.8,27.0,26.155,26.5,39660,23.9565060226561,24.1352859183476,23.3799408590512,23.6883361791189,44367.404787443,0.0,1.0
2021-06-01,27.19,27.32,26.8,27.09,29819,24.3051268192545,24.4213337514539,23.9565060226561,24.2157368714088,33358.3369479768,0.0,1.0
2021-06-02,26.94,27.39,26.77,27.38,14669,24.0816519496402,24.483906714946,23.9296890383024,24.4749677201614,16410.1225624559,0.0,1.0
2021-06-03,26.72,27.34,26.6,26.94,28000,23.8849940643796,24.4392117410231,23.7777261269647,24.0816519496402,31323.4325276954,0.0,1.0
2021-06-04,26.15,26.66,25.81,26.46,18272,23.5095562834275,23.96806005798,23.2038871003925,23.7882546561947,20324.1947333911,0.15,1.0
2021-06-07,26.57,26.68,26.16,26.3,19657,23.8871476271766,23.9860405981585,23.5185465535167,23.6444103347664,21864.7491174622,0.0,1.0
2021-06-08,26.75,26.8,26.21,26.415,20417,24.0489724887834,24.0939238392297,23.5634979039631,23.747798440793,22710.1074798406,0.0,1.0
2021-06-09,26.47,26.4992,26.315,26.4992,17581,23.7972449262839,23.8234965149446,23.6578957399003,23.8234965149446,19555.5860118077,0.0,1.0
2021-06-10,26.3,26.8,26.12,26.23,19362,23.6444103347664,24.0939238392297,23.4825854731597,23.5814784441416,21536.6165952233,0.0,1.0
2021-06-11,26.35,26.7,26.18,26.34,18758,23.6893616852128,24.004021138337,23.5365270936953,23.6803714151235,20864.7791598594,0.0,1.0
2021-06-14,26.21,26.31,26.02,26.1055,83704,23.5634979039631,23.6534006048557,23.392682772267,23.4695495815302,93105.1004796285,0.0,1.0
2021-06-15,26.39,26.5,25.76,26.43,37499,23.7253227655698,23.8242157365517,23.1589357499461,23.7612838459269,41710.6489879289,0.0,1.0
2021-06-16,26.58,26.81,26.07,26.07,12749,23.8961378972659,24.102914109319,23.4376341227134,23.4376341227134,14180.8865288969,0.0,1.0
2021-06-17,25.99,26.76,25.8,26.76,26324,23.3657119619992,24.0579627588726,23.1948968303032,24.0579627588726,29280.5441200629,0.0,1.0
2021-06-18,25.4,25.53,24.94,25.53,67545,22.8352860267326,22.9521595378931,22.4217336026264,22.9521595378931,75131.2244563763,0.0,1.0
2021-06-21,26.29,26.8177,25.48,25.67,35486,23.6354200646772,24.1098366172877,22.9072081874467,23.0780233191428,39471.5616412609,0.0,1.0
2021-06-22,26.36,26.4,25.875,26.23,32814,23.698351955302,23.7343130356591,23.2623238559727,23.5814784441416,36499.4596093202,0.0,1.0
2021-06-23,26.34,26.35,25.86,25.955,75472,23.6803714151235,23.6893616852128,23.2488384508388,23.3342460166868,83948.5346387094,0.0,1.0
2021-06-24,26.79,26.85,26.14,26.34,34320,24.0849335691404,24.138875189676,23.5005660133382,23.6803714151235,38174.603943191,0.0,1.0
2021-06-25,26.33,27.0,26.21,26.83,158018,23.6713811450342,24.273729241015,23.5634979039631,24.1208946494975,175765.575929346,0.0,1.0
2021-06-28,26.01,26.4,25.77,26.4,23083,23.3836925021778,23.7343130356591,23.1679260200354,23.7343130356591,25675.5356299731,0.0,1.0
2021-06-29,25.86,26.17,25.75,26.01,29130,23.2488384508388,23.527536823606,23.1499454798569,23.3836925021778,32401.6961790545,0.0,1.0
2021-06-30,25.79,26.08,25.66,25.66,34009,23.1859065602139,23.4466243928026,23.0690330490535,23.0690330490535,37828.6744027967,0.0,1.0
2021-07-01,26.08,26.09,25.73,25.79,30223,23.4466243928026,23.4556146628919,23.1319649396784,23.1859065602139,33617.4549817908,0.0,1.0
2021-07-02,25.58,26.1,25.47,26.1,53074,22.9971108883394,23.4646049329812,22.8982179173575,23.4646049329812,59034.9338485115,0.0,1.0
2021-07-06,25.05,25.59,24.93,25.59,28097,22.5206265736083,23.0061011584286,22.4127433325372,23.0061011584286,31252.6761944009,0.0,1.0
2021-07-07,24.9,25.18,24.82,24.87,17040,22.3857725222694,22.6375000847688,22.3138503615553,22.3588017120016,18953.8243354305,0.0,1.0
2021-07-08,24.57,24.845,24.37,24.53,31025,22.0890936093236,22.3363260367784,21.9092882075383,22.0531325289666,34509.5305168269,0.0,1.0
2021-07-09,25.66,25.69,24.77,24.89,18390,23.0690330490535,23.0960038593213,22.2688990111089,22.3767822521801,20455.4477422868,0.0,1.0
2021-07-12,25.33,25.66,25.23,25.26,25088,22.7723541361078,23.0690330490535,22.6824514352151,22.7094222454829,27905.7244675633,0.0,1.0
2021-07-13,24.86,25.43,24.73,25.43,14597,22.3498114419123,22.8622568370004,22.2329379307519,22.8622568370004,16236.442125838,0.0,1.0
2021-07-14,24.71,24.86,24.52,24.86,16393,22.2149573905733,22.3498114419123,22.0441422588773,22.3498114419123,18234.1574137742,0.0,1.0
2021-07-15,25.05,25.145,22.7001,24.09,43116,22.5206265736083,22.6060341394564,20.408003005332,21.6575606450389,47958.5146740858,0.0,1.0
2021-07-16,25.18,25.3,24.85,25.3,29559,22.6375000847688,22.74538332584,22.3408211718231,22.74538332584,32878.8787283444,0.0,1.0
2021-07-19,23.85,24.735,23.85,24.43,32372,21.4417941628966,22.2374330657965,21.4417941628966,21.9632298280739,36007.816982779,0.0,1.0
2021-07-20,23.99,24.87,23.83,23.83,56190,21.5676579441463,22.3588017120016,21.423813622718,21.423813622718,62500.9031342627,0.0,1.0
2021-07-21,24.3,24.74,24.27,24.28,20745,21.8463563169135,22.2419282008411,21.8193855066457,21.828375776735,23074.9463520249,0.0,1.0
2021-07-22,23.68,23.795,23.545,23.755,24127,21.2889595713791,21.3923476774056,21.167590925174,21.3563865970486,26836.7910646086,0.0,1.0
2021-07-23,23.9,23.93,23.34,23.93,30802,21.4867455133429,21.5137163236107,20.9832903883441,21.5137163236107,34261.4845762869,0.0,1.0
2021-07-26,23.9,24.43,23.72,23.72,32230,21.4867455133429,21.9632298280739,21.3249206517361,21.3249206517361,35849.8684466505,0.0,1.0
2021-07-27,23.97,24.05,23.56,23.56,35683,21.5496774039677,21.6215995646819,21.1810763303079,21.1810763303079,39690.6874272985,0.0,1.0
2021-07-28,24.13,24.61,23.56,23.8,44005,21.693521725396,22.1250546896807,21.1810763303079,21.3968428124502,48947.3614953414,0.0,1.0
2021-07-29,24.61,24.78,24.34,24.43,15570,22.1250546896807,22.2778892811982,21.8823173972705,21.9632298280739,17318.7232924092,0.0,1.0
2021-07-30,24.34,25.0218,23.93,24.47,20796,21.8823173972705,22.4952740119566,21.5137163236107,21.999190908431,23131.6743473951,0.0,1.0
2021-08-02,23.95,24.529,23.84,24.28,23126,21.5316968637892,22.0522335019577,21.4328038928073,21.828375776735,25723.3651162656,0.0,1.0
2021-08-03,24.27,24.38,23.8,23.8,15257,21.8193855066457,21.9182784776276,21.3968428124502,21.3968428124502,16970.5691247455,0.0,1.0
2021-08-04,24.24,25.35,23.93,23.93,18626,21.7924146963779,22.7903346762863,21.5137163236107,21.5137163236107,20717.9537600779,0.0,1.0
2021-08-05,24.22,24.37,24.04,24.16,44026,21.7744341561994,21.9092882075383,21.6126092945926,21.7204925356638,48970.7200816702,0.0,1.0
2021-08-06,24.62,24.82,24.49,24.5,24725,22.13404495977,22.3138503615553,22.0171714486095,22.0261617186988,27501.9546181642,0.0,1.0
2021-08-09,24.53,24.76,24.3373,24.43,25498,22.0531325289666,22.2599087410197,21.8798900243464,21.9632298280739,28361.7730577938,0.0,1.0
2021-08-10,24.32,24.515,24.295,24.46,12415,21.864336857092,22.0396471238327,21.8418611818689,21.9902006383417,13809.3737749043,0.0,1.0
2021-08-11,24.19,24.37,23.97,24.22,36220,21.7474633459316,21.9092882075383,21.5496774039677,21.7744341561994,40287.9998491368,0.0,1.0
2021-08-12,23.65,24.01,23.58,24.0,24683,21.2619887611113,21.5856384843248,21.1990568704864,21.5766482142355,27455.2374455064,0.0,1.0
2021-08-13,23.87,23.87,23.5706,23.65,14152,21.4597747030751,21.4597747030751,21.1906060166025,21.2619887611113,15741.4625583927,0.0,1.0
2021-08-16,23.77,23.87,23.54,23.54,24800,21.3698720021825,21.4597747030751,21.1630957901294,21.1630957901294,27585.3781407673,0.0,1.0
2021-08-17,23.5,23.63,23.34,23.63,17177,21.1271347097723,21.2440082209327,20.9832903883441,21.2440082209327,19106.2113033855,0.0,1.0
2021-08-18,23.26,23.9129,23.255,23.9129,17626,20.9113682276299,21.498342961758,20.9068730925853,21.498342961758,19605.6401253696,0.0,1.0
2021-08-19,23.17,23.2,23.02,23.08,17295,20.8304557968266,20.8574266070944,20.6956017454876,20.7495433660232,19237.4643122811,0.0,1.0
2021-08-20,23.09,23.4,22.875,23.02,79487,20.7585336361124,21.0372320088797,20.5652428291933,20.6956017454876,88414.4738820637,0.0,1.0
2021-08-23,23.41,23.43,23.1528,23.365,14993,21.0462222789689,21.0642028191474,20.814992532273,21.0057660635672,16676.9183251825,0.0,1.0
2021-08-24,23.46,23.49,23.31,23.35,16482,21.0911736294152,21.118144439683,20.9563195780763,20.9922806584333,18333.1533272632,0.0,1.0
2021-08-25,23.36,23.6147,23.36,23.6147,14542,21.0012709285226,21.2302531076962,21.0012709285226,21.2302531076962,16175.264875929,0.0,1.0
2021-08-26,22.65,23.55,22.6,23.55,118717,20.3629617521848,21.1720860602186,20.3180104017385,21.1720860602186,132050.537771672,0.0,1.0
2021-08-27,23.31,23.42,22.64,22.88,86592,20.9563195780763,21.0552125490582,20.3539714820955,20.5697379642379,96317.4622566662,0.0,1.0
2021-08-30,22.81,23.545,22.8,23.545,23868,20.506806073613,21.167590925174,20.4978158035238,21.167590925174,26548.7018332192,0.0,1.0
2021-08-31,23.19,23.35,22.75,22.75,38506,20.8484363370051,20.9922806584333,20.4528644530774,20.4528644530774,42830.7488180801,0.0,1.0
2021-09-01,23.3,23.46,23.06,23.28,20572,20.947329307987,21.0911736294152,20.7315628258446,20.9293487678085,22882.5160932204,0.0,1.0
2021-09-02,23.2,23.47,23.06,23.47,12707,20.8574266070944,21.1001638995045,20.7315628258446,21.1001638995045,14134.1693562391,0.0,1.0
2021-09-03,23.08,23.38,22.72,23.38,17396,20.7495433660232,21.0192514687011,20.4258936428096,21.0192514687011,19349.8079893866,0.0,1.0
2021-09-07,22.87,23.055,22.87,23.02,13670,20.5607476941486,20.7270676908,20.5607476941486,20.6956017454876,15205.3273864633,0.0,1.0
2021-09-08,22.71,23.02,22.66,22.73,20382,20.4169033727204,20.6956017454876,20.3719520222741,20.4348839128989,22671.1765026258,0.0,1.0
2021-09-09,22.69,23.07,22.68,22.8769,31085,20.3989228325419,20.7405530959339,20.3899325624526,20.5669509805102,34576.2693349093,0.0,1.0
2021-09-10,22.66,23.17,22.5,22.76,32234,20.5157963437023,20.9775375676779,20.3709363518668,20.6063338385995,35602.9289705938,0.16,1.0
2021-09-13,22.65,22.92,22.5,22.92,21291,20.5067425942126,20.751193830435,20.3709363518668,20.751193830435,23516.2238851185,0.0,1.0
2021-09-14,22.7,22.85,22.5,22.85,27031,20.5520113416612,20.6878175840069,20.3709363518668,20.6878175840069,29856.138642555,0.0,1.0
2021-09-15,22.84,22.93,22.75,22.8377,28109,20.6787638345172,20.7602475799247,20.5972800891098,20.6766814721346,31046.8055604151,0.0,1.0
2021-09-16,22.82,22.96,22.6496,22.96,16039,20.6606563355378,20.7874088283939,20.506380444233,20.7874088283939,17715.3123335408,0.0,1.0
2021-09-17,22.7,22.95,22.64,22.87,95641,20.5520113416612,20.7783550789041,20.4976888447229,20.7059250829864,105636.896744945,0.0,1.0
2021-09-20,22.36,22.37,22.015,22.37,25866,20.2441838590107,20.2532376085005,19.9318295016154,20.2532376085005,28569.378940044,0.0,1.0
2021-09-21,22.23,22.65,22.23,22.635,28120,20.1264851156444,20.5067425942126,20.1264851156444,20.493161969978,31058.9552228422,0.0,1.0
2021-09-22,22.4,23.3554,22.355,23.3554,33340,20.2803988569696,21.1453940832173,20.2396569842659,21.1453940832173,36824.5223019047,0.0,1.0
2021-09-23,22.81,22.8729,22.49,22.52,58373,20.6516025860481,20.7085506703384,20.3618826023771,20.3890438508462,64473.8404417841,0.0,1.0
2021-09-24,23.55,23.63,22.8,22.8,26207,21.3215800482872,21.394010044205,20.6425488365584,20.6425488365584,28946.0184752855,0.0,1.0
2021-09-27,24.58,24.7,23.7286,23.76,28893,22.2541162457283,22.3627612396049,21.4832800141736,21.5117087875713,31912.7451370405,0.0,1.0
2021-09-28,24.36,24.68,24.31,24.58,32896,22.0549337569544,22.3446537406254,22.0096650095059,22.2541162457283,36334.1177457546,0.0,1.0
2021-09-29,24.8,24.89,24.35,24.35,15399,22.4532987345021,22.5347824799095,22.0458800074647,22.0458800074647,17008.4228832342,0.0,1.0
2021-09-30,24.74,24.87,24.66,24.8,54206,22.3989762375638,22.5166749809301,22.326546241646,22.4532987345021,59871.327411429,0.0,1.0
2021-10-01,25.29,25.39,24.82,24.86,21745,22.8969324594983,22.9874699543955,22.4714062334815,22.5076212314404,24017.6735889297,0.0,1.0
2021-10-04,25.29,25.48,25.12,25.12,24254,22.8969324594983,23.0689536998029,22.7430187181731,22.7430187181731,26788.9011370845,0.0,1.0
2021-10-05,25.36,25.44,25.25,25.3,71553,22.9603087059263,23.0327387018441,22.8607174615394,22.905986208988,79031.3450590338,0.0,1.0
2021-10-06,25.52,25.54,25.12,25.17,18889,23.1051686977618,23.1232761967412,22.7430187181731,22.7882874656217,20863.179416937,0.0,1.0
2021-10-07,25.9,26.01,25.51,25.66,31028,23.4492111783711,23.548802422758,23.0961149482721,23.2319211906179,34270.8841626725,0.0,1.0
2021-10-08,26.4,26.46,25.95,26.2,49410,23.901898652857,23.9562211497954,23.4944799258197,23.7208236630627,54574.0745931948,0.0,1.0
2021-10-11,26.1,26.7759,26.1,26.27,18732,23.6302861681655,24.2422290961756,23.6302861681655,23.7841999094907,20689.7705986586,0.0,1.0
2021-10-12,25.99,26.13,25.8,26.0,34355,23.5306949237786,23.6574474166346,23.3586736834739,23.5397486732683,37945.6047895001,0.0,1.0
2021-10-13,26.22,26.22,25.9,26.01,32748,23.7389311620421,23.7389311620421,23.4492111783711,23.548802422758,36170.6495603712,0.0,1.0
2021-10-14,26.36,26.49,26.25,26.49,19194,23.8656836548982,23.9833823982645,23.7660924105113,23.9833823982645,21200.0564205986,0.0,1.0
2021-10-15,26.25,26.87,26.25,26.72,38940,23.7660924105113,24.3274248788738,23.7660924105113,24.191618636528,43009.8049920866,0.0,1.0
2021-10-18,26.33,26.53,25.865,26.06,20373,23.838522406429,24.0195973962234,23.4175230551571,23.5940711702066,22502.2793298352,0.0,1.0
2021-10-19,26.49,26.49,26.31,26.4,30478,23.9833823982645,23.9833823982645,23.8204149074496,23.901898652857,33663.4010413153,0.0,1.0
2021-10-20,26.78,26.78,26.45,26.45,15830,24.2459411334663,24.2459411334663,23.9471674003056,23.9471674003056,17484.4687474251,0.0,1.0
2021-10-21,26.79,26.99,26.57,26.99,25797,24.2549948829561,24.4360698727504,24.0558123941823,24.4360698727504,28493.1674211828,0.0,1.0
2021-10-22,26.84,26.92,26.6,26.6,9038,24.3002636304047,24.3726936263224,24.0829736426514,24.0829736426514,9982.60445604721,0.0,1.0
2021-10-25,26.98,27.0,26.75,26.86,13808,24.4270161232607,24.4451236222402,24.2187798849972,24.3183711293841,15251.1398903629,0.0,1.0
2021-10-26,27.19,27.56,26.8,27.0,30657,24.6171448625448,24.9521335936644,24.2640486324458,24.4451236222402,33861.1091844479,0.0,1.0
2021-10-27,26.76,27.2,26.76,27.07,25150,24.2278336344869,24.6261986120345,24.2278336344869,24.5084998686682,27778.5463675136,0.0,1.0
2021-10-28,26.95,27.0025,26.76,26.76,11067,24.3998548747916,24.4473870596126,24.2278336344869,24.2278336344869,12223.6649164721,0.0,1.0
2021-10-29,26.87,27.07,26.78,26.9,26160,24.3274248788738,24.5084998686682,24.2459411334663,24.354586127343,28894.1062812786,0.0,1.0
2021-11-01,27.29,27.96,26.85,27.0,25398,24.707682357442,25.3142835732531,24.3093173798944,24.4451236222402,28052.4660295074,0.0,1.0
2021-11-02,26.96,27.48,26.68,27.24,22848,24.4089086242813,24.8797035977466,24.1554036385692,24.6624136099934,25235.9533759424,0.0,1.0
2021-11-03,27.96,28.0,27.33,27.33,33629,25.3142835732531,25.350498571212,24.7438973554009,24.7438973554009,37143.7270693088,0.0,1.0
2021-11-04,27.69,27.95,27.21,27.95,13756,25.0698323370307,25.3052298237634,24.6352523615242,25.3052298237634,15193.7051225255,0.0,1.0
2021-11-05,28.0,28.0,27.812,27.83,30038,25.350498571212,25.350498571212,25.1802880808053,25.1965848298868,33177.4145442296,0.0,1.0
2021-11-08,28.51,28.51,27.95,28.0,30951,25.8122397951877,25.8122397951877,25.3052298237634,25.350498571212,34185.8365256824,0.0,1.0
2021-11-09,28.28,28.46,27.4501,28.46,14248,25.6040035569241,25.7669710477391,24.8526328867724,25.7669710477391,15737.1263874487,0.0,1.0
2021-11-10,28.43,28.5,28.19,28.29,13488,25.7398097992699,25.8031860456979,25.5225198115167,25.6130573064139,14897.6951652097,0.0,1.0
2021-11-11,28.68,28.75,28.16,28.48,11588,25.9661535365129,26.0295297829409,25.4953585630475,25.7850785467185,12799.1171096122,0.0,1.0
2021-11-12,28.31,28.6794,28.0401,28.59,11303,25.6311648053933,25.9656103115435,25.3868041066658,25.8846697911054,12484.3304012726,0.0,1.0
2021-11-15,27.96,28.32,27.59,28.32,87835,25.3142835732531,25.640218554883,24.9792948421335,25.640218554883,97015.054480738,0.0,1.0
2021-11-16,27.85,28.05,27.72,27.98,13345,25.2146923288662,25.3957673186606,25.0969935854999,25.3323910722326,14739.7495536568,0.0,1.0
2021-11-17,27.69,27.79,27.32,27.4,87780,25.0698323370307,25.1603698319279,24.7348436059111,24.8072736018289,96954.3061686023,0.0,1.0
2021-11-18,28.06,28.22,27.39,27.74,20356,25.4048210681503,25.5496810599858,24.7982198523392,25.1151010844793,22483.5025788114,0.0,1.0
2021-11-19,27.7,28.045,27.55,27.76,111474,25.0788860865205,25.3912404439157,24.9430798441747,25.1332085834588,123124.679036668,0.0,1.0
2021-11-22,28.37,28.5,27.96,27.96,75388,25.6854873023316,25.8031860456979,25.3142835732531,25.3142835732531,83267.1591870423,0.0,1.0
2021-11-23,29.0,29.0,28.4,28.4,59759,26.2558735201839,26.2558735201839,25.7126485508008,25.7126485508008,66004.6979076041,0.0,1.0
2021-11-24,28.8,28.9869,28.64,28.74,8024,26.0747985303895,26.2440131083523,25.929938538554,26.0204760334512,8862.62648321785,0.0,1.0
2021-11-26,27.53,28.09,26.95,28.09,25257,24.9249723451952,25.4319823166195,24.3998548747916,25.4319823166195,27896.7294474868,0.0,1.0
2021-11-29,26.86,27.565,26.86,27.565,12973,24.3183711293841,24.9566604684093,24.3183711293841,24.9566604684093,14328.8700606662,0.0,1.0
2021-11-30,26.51,27.18,25.4644,26.62,24855,24.0014898972439,24.6080911130551,23.054829850599,24.1010811416308,27452.714511513,0.0,1.0
2021-12-01,26.75,27.82,26.75,27.07,30983,24.2187798849972,25.1875310803971,24.2187798849972,24.5084998686682,34221.1809981977,0.0,1.0
2021-12-02,27.72,27.85,26.5526,27.5,16212,25.0969935854999,25.2146923288662,24.0400588700701,24.8978110967261,17906.3933880767,0.0,1.0
2021-12-03,27.09,27.67,26.59,27.67,16264,24.6714673594831,25.1996862988888,24.216106204823,25.1996862988888,17858.3524676593,0.16,1.0
2021-12-06,27.47,27.75,27.23,27.44,12893,25.0175418370248,25.2725440836344,24.7989684827879,24.9902201677452,14156.8948822879,0.0,1.0
2021-12-07,27.31,27.61,27.11,27.61,11837,24.8718262675336,25.1450429603296,24.6896818056695,25.1450429603296,12997.3756861585,0.0,1.0
2021-12-08,26.96,27.26,26.775,27.26,11686,24.5530734592715,24.8262901520675,24.3845898320473,24.8262901520675,12831.5732253484,0.0,1.0
2021-12-09,26.97,27.375,26.76,26.77,16344,24.5621806823647,24.9310232176394,24.3709289974075,24.3800362205007,17946.1948310024,0.0,1.0
2021-12-10,26.87,27.24,25.05,25.05,12801,24.4711084514327,24.8080757058811,22.81359384847,22.81359384847,14055.8761644433,0.0,1.0
2021-12-13,26.68,27.39,25.89,26.65,20249,24.2980712126619,24.9446840522792,23.5786005882989,24.2707495433822,22234.0001916891,0.0,1.0
2021-12-14,26.57,26.88,25.96,26.665,53434,24.1978917586366,24.4802156745259,23.6423511499513,24.284410378022,58672.1105359632,0.0,1.0
2021-12-15,27.09,27.21,26.01,26.35,19191,24.6714673594831,24.7807540366015,23.6878872654173,23.9975328505862,21072.2849364762,0.0,1.0
2021-12-16,26.85,27.38,26.53,27.38,22550,24.4528940052463,24.935576829186,24.1614628662638,24.935576829186,24760.566167346,0.0,1.0
2021-12-17,25.54,26.88,25.53,26.88,174788,23.2598477800369,24.4802156745259,23.2507405569437,24.4802156745259,191922.387550247,0.0,1.0
2021-12-20,25.9,26.4799,24.85,25.61,41657,23.5877078113921,24.1158356785669,22.631449386606,23.3235983416893,45740.616622312,0.0,1.0
2021-12-21,26.41,27.1767,26.13,26.29,22407,24.0521761891454,24.7504269837012,23.7971739425358,23.942889512027,24603.5479428702,0.0,1.0
2021-12-22,26.35,26.69,24.77,25.746,30390,23.9975328505862,24.3071784357551,22.5585916018603,23.4474565757568,33369.1177749732,0.0,1.0
2021-12-23,26.58,26.99,26.37,26.4,23030,24.2069989817298,24.5803951285511,24.0157472967726,24.0430689660522,25287.6203474049,0.0,1.0
2021-12-27,26.91,26.98,26.425,26.425,13227,24.5075373438055,24.5712879054579,24.0658370237852,24.0658370237852,14523.6367492455,0.0,1.0
2021-12-28,27.05,27.19,26.86,27.0128,28864,24.6350384671103,24.7625395904151,24.4620012283395,24.6011595972036,31693.524694203,0.0,1.0
2021-12-29,27.16,27.44,26.86,26.88,18767,24.7352179211355,24.9902201677452,24.4620012283395,24.4802156745259,20606.7204107576,0.0,1.0
2021-12-30,26.81,27.09,26.66,26.87,10722,24.4164651128735,24.6714673594831,24.2798567664755,24.4711084514327,11773.0727470636,0.0,1.0
2021-12-31,26.4,26.72,26.0,26.2,16586,24.0430689660522,24.3345001050347,23.6787800423241,23.8609245041882,18211.9179801154,0.0,1.0
2022-01-03,27.06,27.07,26.57,26.57,26816,24.6441456902035,24.6532529132967,24.1978917586366,24.1978917586366,29444.7601926187,0.0,1.0
2022-01-04,27.3,27.88,27.13,27.13,11703,24.8627190444404,25.390937983846,24.7078962518559,24.7078962518559,12850.2397275588,0.0,1.0
2022-01-05,27.33,27.91,27.06,27.47,14667,24.89004071372,25.4182596531256,24.6441456902035,25.0175418370248,16104.7992894219,0.0,1.0
2022-01-06,27.78,27.97,27.1,27.27,12009,25.299865752914,25.4729029916849,24.6805745825763,24.8353973751607,13186.2367673463,0.0,1.0
2022-01-07,27.3,28.06,27.25,27.79,25684,24.8627190444404,25.5548679995237,24.8171829289743,25.3089729760072,28201.7907513133,0.0,1.0
2022-01-10,27.41,27.495,26.95,27.15,30697,24.9628984984656,25.0403098947578,24.5439662361783,24.7261106980423,33706.2128443025,0.0,1.0
2022-01-11,27.48,27.79,26.9,27.3,20237,25.026649060118,25.3089729760072,24.4984301207123,24.8627190444404,22220.8238371877,0.0,1.0
2022-01-12,27.48,27.99,27.45,27.6,23138,25.026649060118,25.4911174378713,24.9993273908384,25.1359357372364,25406.2075379181,0.0,1.0
2022-01-13,27.6,27.9,27.41,27.48,18785,25.1359357372364,25.4091524300324,24.9628984984656,25.026649060118,20626.4849425098,0.0,1.0
2022-01-14,27.87,28.0,27.4,27.59,30957,25.3818307607528,25.5002246609645,24.9537912753724,25.1268285141432,33991.7005251678,0.0,1.0
2022-01-18,27.87,28.39,27.465,27.85,31047,25.3818307607528,25.8554063615993,25.0129882254782,25.3636163145664,34090.5231839288,0.0,1.0
2022-01-19,27.55,28.24,27.34,28.1,15766,25.0903996217704,25.7187980152013,24.8991479368132,25.5912968918965,17311.5337558482,0.0,1.0
2022-01-20,26.5,27.55,26.24,27.55,14861,24.1341411969842,25.0903996217704,23.897353396561,25.0903996217704,16317.817020529,0.0,1.0
2022-01-21,27.0,27.29,26.16,26.16,90113,24.5895023516443,24.8536118213472,23.8244956118154,23.8244956118154,98946.7360992485,0.0,1.0
2022-01-24,27.46,27.63,26.34,26.72,34824,25.0084346139316,25.163257406516,23.988425627493,24.3345001050347,38237.7807632664,0.0,1.0
2022-01-25,27.45,27.8,26.4,27.15,28791,24.9993273908384,25.3180801991004,24.0430689660522,24.7261106980423,31613.3685376523,0.0,1.0
2022-01-26,27.55,28.88,27.31,28.55,52718,25.0903996217704,26.3016602931662,24.8718262675336,26.0011219310906,57885.9213840421,0.0,1.0
2022-01-27,27.76,28.305,27.41,27.6,24948,25.2816513067276,25.7779949653071,24.9628984984656,25.1359357372364,27393.6410085565,0.0,1.0
2022-01-28,27.66,27.85,27.155,27.48,27710,25.1905790757956,25.3636163145664,24.7306643095889,25.026649060118,30426.3986029782,0.0,1.0
2022-01-31,27.66,27.96,25.96,27.42,32348,25.1905790757956,25.4637957685917,23.6423511499513,24.9720057215588,35519.0596177965,0.0,1.0
2022-02-01,27.62,27.7,27.25,27.43,38251,25.1541501834228,25.2270079681684,24.8171829289743,24.981112944652,42000.728002978,0.0,1.0
2022-02-02,27.6,27.74,27.375,27.42,23743,25.1359357372364,25.2634368605412,24.9310232176394,24.9720057215588,26070.5154107005,0.0,1.0
2022-02-03,27.6,27.72,27.44,27.44,20288,25.1359357372364,25.2452224143548,24.9902201677452,24.9902201677452,22276.8233438189,0.0,1.0
2022-02-04,27.85,27.91,27.6,27.64,22266,25.3636163145664,25.4182596531256,25.1359357372364,25.1723646296092,24448.725777478,0.0,1.0
2022-02-07,27.74,28.24,27.66,27.8,18959,25.2634368605412,25.7187980152013,25.1905790757956,25.3180801991004,20817.5420827811,0.0,1.0
2022-02-08,28.12,28.2,27.99,28.0,13646,25.6095113380829,25.6823691228285,25.4911174378713,25.5002246609645,14983.7111272552,0.0,1.0
2022-02-09,27.64,28.15,27.555,28.1,28982,25.1723646296092,25.6368330073625,25.094953233317,25.5912968918965,31823.0921801341,0.0,1.0
2022-02-10,27.54,27.7,27.5,27.64,27710,25.0812923986772,25.2270079681684,25.0448635063044,25.1723646296092,30426.3986029782,0.0,1.0
2022-02-11,27.72,27.905,27.53,27.905,12463,25.2452224143548,25.4137060415791,25.072185175584,25.4137060415791,13684.7421793186,0.0,1.0
2022-02-14,27.54,27.99,27.5,27.8,27051,25.0812923986772,25.4911174378713,25.0448635063044,25.3180801991004,29702.7971349391,0.0,1.0
2022-02-15,28.0,28.05,27.82,27.85,14940,25.5002246609645,25.5457607764305,25.3362946452868,25.3636163145664,16404.5613543304,0.0,1.0
2022-02-16,27.95,28.015,27.69,27.915,34193,25.4546885454985,25.5138854956043,25.2179007450752,25.4228132646722,37544.9241223974,0.0,1.0
2022-02-17,27.96,28.11,27.76,27.76,14789,25.4637957685917,25.6004041149897,25.2816513067276,25.2816513067276,16238.7588935202,0.0,1.0
2022-02-18,27.77,28.14,27.66,27.66,22113,25.2907585298208,25.6277257842693,25.1905790757956,25.1905790757956,24280.7272575842,0.0,1.0
2022-02-22,27.87,28.07,27.54,27.83,79522,25.3818307607528,25.5639752226169,25.0812923986772,25.34540186838,87317.5052221595,0.0,1.0
2022-02-23,27.86,28.25,27.75,28.19,27567,25.3727235376596,25.7279052382945,25.2725440836344,25.6732618997353,30269.3803785024,0.0,1.0
2022-02-24,27.39,27.69,26.6158,27.22,60225,24.9446840522792,25.2179007450752,24.2396028404035,24.7898612596947,66128.8291542534,0.0,1.0
2022-02-25,28.27,28.28,27.42,27.42,18396,25.7461196844809,25.7552269075741,24.9720057215588,24.9720057215588,20199.3514507538,0.0,1.0
2022-02-28,28.07,28.4,28.0305,28.4,21828,25.5639752226169,25.8645135846925,25.5280016913987,25.8645135846925,23967.7888381742,0.0,1.0
2022-03-01,27.0,27.75,26.59,27.75,46634,24.5895023516443,25.2725440836344,24.216106204823,25.2725440836344,51205.5096517967,0.0,1.0
2022-03-02,27.89,28.1499,26.85,27.26,13353,25.4000452069392,25.6367419351316,24.4528940052463,24.8262901520675,14661.988471511,0.0,1.0
2022-03-03,27.94,28.05,27.475,28.05,9977,25.4455813224053,25.5457607764305,25.0220954485714,25.5457607764305,10955.0407384306,0.0,1.0
2022-03-04,26.9,27.62,26.9,27.62,6914,24.6441456902035,25.3037659465956,24.6441456902035,25.3037659465956,7546.88770055166,0.16,1.0
2022-03-07,26.56,26.99,26.195,26.99,14170,24.3326583469073,24.7265982222525,23.9982675224863,24.7265982222525,15467.0810987586,0.0,1.0
2022-03-08,26.26,27.0,26.2,26.76,12842,24.0578165734106,24.7357596147024,24.0028482187112,24.5158861959051,14017.5197932433,0.0,1.0
2022-03-09,26.82,26.875,26.39,26.74,13234,24.5708545506044,24.6212422090788,24.1769146752591,24.4975634110053,14445.402347281,0.0,1.0
2022-03-10,26.95,27.13,26.6,26.77,16310,24.689952652453,24.854857716551,24.3693039167068,24.5250475883549,17802.9705519232,0.0,1.0
2022-03-11,27.24,27.42,26.88,27.23,23338,24.9556330334998,25.1205380975978,24.6258229053037,24.9464716410499,25474.2934850267,0.0,1.0
2022-03-14,27.69,28.295,27.46,27.54,14391,25.3678956937448,25.9221599369631,25.1571836673973,25.2304748069965,15708.3108039686,0.0,1.0
2022-03-15,26.98,27.78,26.88,27.78,14453,24.7174368298026,25.4503482257938,24.6258229053037,25.4503482257938,15775.9861058827,0.0,1.0
2022-03-16,27.36,27.49,26.92,27.22,22719,25.0655697428984,25.184667844747,24.6624684751033,24.9373102486,24798.6320030132,0.0,1.0
2022-03-17,27.25,27.6099,27.06,27.18,21122,24.9647944259497,25.2945129402212,24.7907279694017,24.9006646788004,23055.4472101608,0.0,1.0
2022-03-18,27.42,27.49,26.3,27.25,61016,25.1205380975978,25.184667844747,24.0944621432101,24.9647944259497,66601.2293805119,0.0,1.0
2022-03-21,27.31,27.9388,27.04,27.6,29037,25.019762780649,25.5958311378981,24.772405184502,25.2854431616958,31694.9635754872,0.0,1.0
2022-03-22,27.11,27.59,27.11,27.59,14904,24.8365349316512,25.2762817692459,24.8365349316512,25.2762817692459,16268.2693504515,0.0,1.0
2022-03-23,26.5,27.0,26.435,27.0,12264,24.2776899922079,24.7357596147024,24.2181409412836,24.7357596147024,13386.6113334633,0.0,1.0
2022-03-24,26.44,26.88,26.34,26.88,6506,24.2227216375086,24.6258229053037,24.1311077130097,24.6258229053037,7101.54055247166,0.0,1.0
2022-03-25,26.71,27.07,26.63,26.63,10637,24.4700792336556,24.7998893618516,24.3967880940565,24.3967880940565,11610.6804267816,0.0,1.0
2022-03-28,26.58,26.6,26.15,26.51,12324,24.350981131807,24.3693039167068,23.9570412564618,24.2868513846578,13452.1035611222,0.0,1.0
2022-03-29,26.68,27.14,26.68,26.8,14058,24.4425950563059,24.8640191090009,24.4425950563059,24.5525317657046,15344.8289404622,0.0,1.0
2022-03-30,26.14,26.89,26.09,26.89,14808,23.9478798640119,24.6349842977536,23.9020729017624,24.6349842977536,16163.4817861974,0.0,1.0
2022-03-31,26.36,26.56,25.96,26.12,23172,24.1494304979095,24.3326583469073,23.7829747999139,23.9295570791121,25293.0983218372,0.0,1.0
2022-04-01,26.23,26.735,26.11,26.24,16959,24.0303323960609,24.4929827147803,23.9203956866622,24.0394937885108,18511.3781477662,0.0,1.0
2022-04-04,25.9,25.9828,25.84,25.91,10351,23.7280064452145,23.8038627746996,23.6730380905152,23.7371678376644,11298.5008082746,0.0,1.0
2022-04-05,25.4,25.85,25.33,25.635,16115,23.26993682272,23.6821994829651,23.2058070755708,23.4852295452925,17590.1208120321,0.0,1.0
2022-04-06,25.18,25.51,25.0,25.325,13049,23.0683861888225,23.3707121396688,22.9034811247245,23.2012263793459,14243.4679786662,0.0,1.0
2022-04-07,24.59,24.88,24.43,24.84,11275,22.527864034279,22.7935444153258,22.3812817550807,22.7568988455262,12307.0811142204,0.0,1.0
2022-04-08,24.61,24.7,24.44,24.545,14609,22.5461868191788,22.6286393512278,22.3904431475306,22.4866377682545,15946.2658977956,0.0,1.0
2022-04-11,24.8,24.89,24.59,24.59,18110,22.7202532757267,22.8027058077757,22.527864034279,22.527864034279,19767.7373816879,0.0,1.0
2022-04-12,24.93,25.12,24.79,24.88,19346,22.8393513775752,23.0134178341231,22.7110918832768,22.7935444153258,21116.8772714597,0.0,1.0
2022-04-13,24.94,25.19,24.85,24.98,12183,22.8485127700251,23.0775475812724,22.7660602379761,22.8851583398247,13298.1968261239,0.0,1.0
2022-04-14,25.0,25.498,24.6,25.14,20674,22.9034811247245,23.359718468729,22.5370254267289,23.0317406190229,22566.4385769749,0.0,1.0
2022-04-18,24.77,25.2025,24.66,25.2025,9874,22.692769098377,23.0889993218347,22.5919937814282,23.0889993218347,10777.8375983869,0.0,1.0
2022-04-19,25.3,25.42,24.81,24.81,11729,23.1783228982211,23.2882596076198,22.7294146681765,22.7294146681765,12802.6389701722,0.0,1.0
2022-04-20,25.68,25.99,25.57,25.57,22527,23.526455811317,23.8104589772635,23.4256804943682,23.4256804943682,24589.0568745049,0.0,1.0
2022-04-21,25.29,26.31,25.29,25.89,15133,23.1691615057713,24.10362353566,23.1691615057713,23.7188450527646,16518.2313526827,0.0,1.0
2022-04-22,24.84,25.47,24.725,25.05,15851,22.7568988455262,23.3340665698693,22.6515428323525,22.9492880869739,17301.9550103333,0.0,1.0
2022-04-25,25.32,25.99,25.0,25.0,26839,23.1966456831209,23.8104589772635,22.9034811247245,22.9034811247245,29295.764968919,0.0,1.0
2022-04-26,25.84,26.69,24.6339,26.0,36368,23.6730380905152,24.4517564487558,22.568082547134,23.8196203697134,39697.0222582677,0.0,1.0
2022-04-27,26.55,26.785,25.75,26.07,24697,24.3234969544574,24.5387896770298,23.5905855584662,23.8837501168627,26957.692441499,0.0,1.0
2022-04-28,26.28,26.525,25.85,26.36,18627,24.0761393583103,24.3005934733326,23.6821994829651,24.1494304979095,20332.0620766815,0.0,1.0
2022-04-29,25.61,26.471,25.43,26.14,31943,23.4623260641677,24.2511219541032,23.2974210000697,23.9478798640119,34866.9704684295,0.0,1.0
2022-05-02,26.22,26.46,25.85,26.09,63835,24.021171003611,24.2410444224084,23.6821994829651,23.9020729017624,69678.272543349,0.0,1.0
2022-05-03,26.55,26.95,26.14,26.36,33524,24.3234969544574,24.689952652453,23.9478798640119,24.1494304979095,36592.6906672394,0.0,1.0
2022-05-04,27.23,27.25,26.011,26.011,17385,24.9464716410499,24.9647944259497,23.8296979014083,23.8296979014083,18976.3729641438,0.0,1.0
2022-05-05,26.64,27.2,26.24,27.09,21539,24.4059494865064,24.9189874637002,24.0394937885108,24.8182121467514,23510.6181923896,0.0,1.0
2022-05-06,26.5,26.75,26.258,26.6,24784,24.2776899922079,24.5067248034552,24.0559842949206,24.3693039167068,27052.6561716043,0.0,1.0
2022-05-09,26.58,26.6,25.95,26.11,32195,24.350981131807,24.3693039167068,23.773813407464,23.9203956866622,35142.0378245966,0.0,1.0
2022-05-10,26.48,27.11,26.15,26.79,46042,24.2593672073081,24.8365349316512,23.9570412564618,24.5433703732547,50256.5524311253,0.0,1.0
2022-05-11,26.26,27.11,26.09,26.62,35935,24.0578165734106,24.8365349316512,23.9020729017624,24.3876267016066,39224.3866819964,0.0,1.0
2022-05-12,26.04,26.12,25.74,26.0,17434,23.856265939513,23.9295570791121,23.5814241660163,23.8196203697134,19029.8582833985,0.0,1.0
2022-05-13,25.63,26.17,25.49,26.17,28220,23.4806488490675,23.9753640413616,23.3523893547691,23.9753640413616,30803.1777421996,0.0,1.0
2022-05-16,25.88,25.95,25.5064,25.61,36926,23.7096836603148,23.773813407464,23.3674140383869,23.4623260641677,40306.0999754946,0.0,1.0
2022-05-17,26.87,26.96,26.06,26.18,28051,24.6166615128538,24.6991140449029,23.8745887244128,23.9845254338114,30618.7079676273,0.0,1.0
2022-05-18,26.2,27.2015,25.88,26.61,21132,24.0028482187112,24.9203616725677,23.7096836603148,24.3784653091567,23066.3625814373,0.0,1.0
2022-05-19,25.56,26.1,25.46,25.98,33025,23.4165191019183,23.9112342942123,23.3249051774194,23.8012975848137,36048.0136405436,0.0,1.0
2022-05-20,25.72,25.8,25.38,25.78,17538,23.5631013811165,23.6363925207156,23.2516140378203,23.6180697358159,19143.3781446739,0.0,1.0
2022-05-23,26.4,26.76,26.08,26.08,15668,24.186076067709,24.5158861959051,23.8929115093126,23.8929115093126,17102.2037159739,0.0,1.0
2022-05-24,26.48,26.65,26.15,26.37,14604,24.2593672073081,24.4151108789563,23.9570412564618,24.1585918903594,15940.8082121574,0.0,1.0
2022-05-25,26.52,26.96,26.44,26.44,24941,24.2960127771077,24.6991140449029,24.2227216375086,24.2227216375086,27224.0275006449,0.0,1.0
2022-05-26,26.55,26.91,26.245,26.52,22929,24.3234969544574,24.6533070826534,24.0440744847357,24.2960127771077,25027.854799819,0.0,1.0
2022-05-27,26.98,26.99,26.4,26.4,15022,24.7174368298026,24.7265982222525,24.186076067709,24.186076067709,16397.0707315139,0.0,1.0
2022-05-31,27.3,27.44,26.49,26.69,62345,25.0106013881991,25.1388608824976,24.268528599758,24.4517564487558,68051.8822231549,0.0,1.0
2022-06-01,27.35,27.46,26.745,27.24,16898,25.0564083504486,25.1571836673973,24.5021441072302,24.9556330334998,18444.7943829797,0.0,1.0
2022-06-02,27.6,27.6,26.79,27.3,31460,25.2854431616958,25.2854431616958,24.5433703732547,25.0106013881991,34339.758035776,0.0,1.0
2022-06-03,26.81,27.4429,26.81,27.18,15682,24.7082754373527,25.2915603133058,24.7082754373527,25.0492699137355,17015.9354531239,0.16,1.0
2022-06-06,26.98,27.2,26.84,26.93,17314,24.8649485751502,25.067702047594,24.7359236381405,24.8188682405039,18786.7559262458,0.0,1.0
2022-06-07,26.85,26.98,26.73,26.9,24684,24.7451397050698,24.8649485751502,24.6345469019186,24.7912200397161,26783.6596559692,0.0,1.0
2022-06-08,26.77,27.0,26.63,26.85,14477,24.6714111696357,24.8833807090087,24.542386232626,24.7451397050698,15708.4362680063,0.0,1.0
2022-06-09,26.44,26.81,26.32,26.72,16265,24.36728096097,24.7082754373527,24.2566881578189,24.6253308349894,17648.5263451766,0.0,1.0
2022-06-10,25.56,26.05,25.48,26.05,15850,23.5562670711949,24.0078543507288,23.4825385357608,24.0078543507288,17198.2257959453,0.0,1.0
2022-06-13,25.9,26.37,25.08,25.08,31213,23.8696133467899,24.3027684924652,23.1138958585903,23.1138958585903,33868.0266100213,0.0,1.0
2022-06-14,26.41,26.51,25.535,25.535,17333,24.3396327601822,24.4317934294749,23.5332269038718,23.5332269038718,18807.3720959697,0.0,1.0
2022-06-15,26.77,27.0,26.035,26.53,41539,24.6714111696357,24.8833807090087,23.9940302503349,24.4502255633334,45072.3723241495,0.0,1.0
2022-06-16,26.03,26.3321,25.985,26.3321,24071,23.9894222168703,24.2678395988033,23.9479499156886,24.2678395988033,26118.5169169841,0.0,1.0
2022-06-17,26.39,26.91,26.16,26.17,45370,24.3212006263237,24.8004361066454,24.1092310869507,24.1184471538799,49229.2431774155,0.0,1.0
2022-06-21,27.76,27.97,26.53,26.58,50877,25.5838017956327,25.7773392011472,24.4502255633334,24.4963058979797,55204.6772126376,0.0,1.0
2022-06-22,27.7,27.9,27.41,27.5,34616,25.5285053940571,25.7128267326424,25.2612394531085,25.3441840554719,37560.4911137186,0.0,1.0
2022-06-23,27.34,27.99,27.25,27.7,22969,25.1967269846037,25.7957713350057,25.1137823822403,25.5285053940571,24922.779073001,0.0,1.0
2022-06-24,27.91,28.44,27.49,27.85,105183,25.7220427995716,26.2104943468225,25.3349679885426,25.666746397996,114130.030529647,0.0,1.0
2022-06-27,27.95,28.55,27.75,28.22,35258,25.7589070672887,26.3118710830444,25.5745857287034,26.0077408743788,38257.1006380717,0.0,1.0
2022-06-28,27.95,28.34,26.34,28.04,25081,25.7589070672887,26.1183336775299,24.2751202916774,25.841851669652,27214.4290970411,0.0,1.0
2022-06-29,27.64,28.09,27.43,28.09,11152,25.4732089924815,25.8879320042983,25.279671586967,25.8879320042983,12100.6065663332,0.0,1.0
2022-06-30,27.89,27.97,27.345,27.39,14170,25.7036106657131,25.7773392011472,25.2013350180683,25.24280731925,15375.3223677315,0.0,1.0
2022-07-01,28.29,28.98,27.715,28.0,21665,26.0722533428836,26.7081619610027,25.542329494451,25.804987401935,23507.8587930065,0.0,1.0
2022-07-05,28.0,28.01,27.41,27.97,20383,25.804987401935,25.8142034688642,25.2612394531085,25.7773392011472,22116.8098674291,0.0,1.0
2022-07-06,27.91,28.0,27.68,27.91,17887,25.7220427995716,25.804987401935,25.5100732601986,25.7220427995716,19408.4962026544,0.0,1.0
2022-07-07,27.92,28.0,27.795,28.0,24297,25.7312588665009,25.804987401935,25.6160580298851,25.804987401935,26363.7408305414,0.0,1.0
2022-07-08,27.96,28.0,27.65,27.84,33557,25.7681231342179,25.804987401935,25.4824250594108,25.6575303310668,36411.4109170054,0.0,1.0
2022-07-11,27.81,27.93,27.76,27.93,14223,25.629882130279,25.7404749334301,25.5838017956327,25.7404749334301,15432.8306306454,0.0,1.0
2022-07-12,27.86,28.0,27.79,27.85,18152,25.6759624649253,25.804987401935,25.6114499964205,25.666746397996,19696.0375172238,0.0,1.0
2022-07-13,28.06,28.3346,27.68,27.7,32704,25.8602838035106,26.1133570013881,25.5100732601986,25.5285053940571,35485.853402561,0.0,1.0
2022-07-14,27.95,27.96,27.735,27.76,12673,25.7589070672887,25.7681231342179,25.5607616283095,25.5838017956327,13750.9852058053,0.0,1.0
2022-07-15,29.08,29.11,28.26,28.26,20922,26.8003226302953,26.8279708310831,26.0446051420958,26.0446051420958,22701.6580506477,0.0,1.0
2022-07-18,30.67,30.9,29.51,29.51,47893,28.2656772720481,28.4776468114211,27.1966135082536,27.1966135082536,51966.8535044293,0.0,1.0
2022-07-19,31.7,31.98,30.8,30.8,28670,29.2149321657621,29.4729820397815,28.3854861421285,28.3854861421285,31108.7150517192,0.0,1.0
2022-07-20,31.92,32.12,31.18,31.41,28780,29.4176856382059,29.6020069767911,28.7356966854405,28.9476662248135,31228.0718238046,0.0,1.0
2022-07-21,31.76,32.025,31.6,31.71,30460,29.2702285673377,29.5144543409631,29.1227714964695,29.2241482326914,33050.9752520184,0.0,1.0
2022-07-22,31.57,31.9,31.42,31.59,19672,29.0951232956817,29.3992535043473,28.9568822917428,29.1135554295402,21345.3310951315,0.0,1.0
2022-07-25,32.0,32.4099,31.37,31.4,29318,29.49141417364,29.8691807570704,28.9108019570964,28.9384501578842,31811.8349454588,0.0,1.0
2022-07-26,32.04,32.1885,31.0201,31.4107,24869,29.528278441357,29.6651370352566,28.5883317752415,28.9483113494985,26984.3960453856,0.0,1.0
2022-07-27,32.73,32.8,31.52,31.59,29067,30.1641870594761,30.228699527981,29.0490429610354,29.1135554295402,31539.4844927912,0.0,1.0
2022-07-28,31.94,32.66,31.68,32.58,22028,29.4361177720644,30.0996745909713,29.1965000319036,30.0259460555372,23901.7361408884,0.0,1.0
2022-07-29,32.39,32.4999,31.88,31.99,33473,29.8508407838812,29.9521253594338,29.3808213704888,29.4821981067107,36320.2657455946,0.0,1.0
2022-08-01,33.09,33.15,31.855,32.35,27919,30.4959654689296,30.5512618705052,29.3577812031657,29.8139765161642,30293.8338168451,0.0,1.0
2022-08-02,33.22,33.9,32.6813,33.01,32753,30.61577433901,31.2424668901999,30.1193048135306,30.4222369334955,35539.0214192173,0.0,1.0
2022-08-03,33.1,33.445,32.99,33.19,12019,30.5051815358589,30.8231358449184,30.403804799637,30.5881261382222,13041.3549426792,0.0,1.0
2022-08-04,32.93,33.32,32.735,33.32,16993,30.3485083980614,30.7079350083026,30.1687950929408,30.7079350083026,18438.4511640692,0.0,1.0
2022-08-05,33.14,33.38,32.84,32.84,14641,30.5420458035759,30.7632314098782,30.265563795698,30.265563795698,15886.38636457,0.0,1.0
2022-08-08,32.64,33.14,32.54,33.03,22854,30.0812424571128,30.5420458035759,29.9890817878202,30.440669067354,24797.9969930935,0.0,1.0
2022-08-09,32.81,32.87,32.05,32.63,25041,30.2379155949102,30.2932119964858,29.5374945082863,30.0720263901835,27171.0266344647,0.0,1.0
2022-08-10,32.85,33.29,32.74,33.09,24135,30.2747798626273,30.6802868075148,30.1734031264054,30.4959654689296,26187.9608571065,0.0,1.0
2022-08-11,32.78,32.97,32.39,32.95,22478,30.2102673941225,30.3853726657784,29.8508407838812,30.3669405319199,24390.0138448742,0.0,1.0
2022-08-12,33.32,33.32,32.56,32.745,38085,30.7079350083026,30.7079350083026,30.0075139216787,30.17801115987,41324.5696806672,0.0,1.0
2022-08-15,33.38,33.45,32.81,33.05,29914,30.7632314098782,30.827743878383,30.2379155949102,30.4591012012125,32458.531637849,0.0,1.0
2022-08-16,33.77,33.92,33.11,33.25,27422,31.1226580201194,31.2608990240584,30.5143976027881,30.6434225397978,29754.5582193319,0.0,1.0
2022-08-17,33.36,33.64,32.7793,33.51,33496,30.7447992760197,31.002849150039,30.2096222694374,30.8830402799586,36345.2221615761,0.0,1.0
2022-08-18,32.99,33.355,32.61,33.14,54775,30.403804799637,30.740191242555,30.053594256325,30.5420458035759,59434.2471907192,0.0,1.0
2022-08-19,33.52,33.52,32.51,32.9,46412,30.8922563468879,30.8922563468879,29.9614335870324,30.3208601972736,50359.8773275337,0.0,1.0
2022-08-22,33.62,33.73,33.35,33.35,38744,30.9844170161805,31.0857937524024,30.7355832090904,30.7355832090904,42039.6252516153,0.0,1.0
2022-08-23,33.57,33.7727,33.45,33.55,33805,30.9383366815342,31.1251463581903,30.827743878383,30.9199045476757,36680.5061849797,0.0,1.0
2022-08-24,33.56,33.65,33.31,33.36,42639,30.9291206146049,31.0120652169683,30.6987189413734,30.7447992760197,46265.9400450038,0.0,1.0
2022-08-25,33.69,33.75,33.595,33.595,16862,31.0489294846853,31.1042258862609,30.9613768488573,30.9613768488573,18296.3080991312,0.0,1.0
2022-08-26,33.36,33.92,33.32,33.92,20693,30.7447992760197,31.2608990240584,30.7079350083026,31.2608990240584,22453.1789523971,0.0,1.0
2022-08-29,32.56,33.34,32.56,33.34,13767,30.0075139216787,30.7263671421612,30.0075139216787,30.7263671421612,14938.0425572731,0.0,1.0
2022-08-30,32.02,33.0581,30.6379,32.76,17144,29.5098463074985,30.4665662154252,28.2360936972051,30.1918352602639,18602.2954602956,0.0,1.0
2022-08-31,31.93,32.14,31.52,31.94,37755,29.4269017051351,29.6204391106497,29.0490429610354,29.4361177720644,40966.4993644109,0.0,1.0
2022-09-01,31.84,32.3701,31.11,31.97,35590,29.3439571027718,29.832500810692,28.6711842169356,29.4637659728522,38617.3410774568,0.0,1.0
2022-09-02,31.95,32.37,31.82,32.14,36411,29.4453338389937,29.8324086500227,29.3255249689133,29.6204391106497,39508.1766218398,0.0,1.0
2022-09-06,31.83,31.995,31.2,31.29,29497,29.3347410358425,29.4868061401753,28.754128819299,28.8370734216623,32006.0609654888,0.0,1.0
2022-09-07,31.76,32.135,31.69,31.77,37268,29.2702285673377,29.615831077185,29.2057160988328,29.2794446342669,40438.0743825417,0.0,1.0
2022-09-08,31.8,31.8529,31.4217,31.71,37738,29.3070928350547,29.3558458291105,28.9584490231207,29.2241482326914,40948.0533178159,0.0,1.0
2022-09-09,32.03,32.36,31.55,31.9,39132,29.6757355122252,29.9814798993321,29.2310164037061,29.555290753668,42236.458115205,0.17,1.0
2022-09-12,32.24,33.49,32.03,33.49,18143,29.8703001222024,31.0284228006376,29.6757355122252,31.0284228006376,19582.3382291772,0.0,1.0
2022-09-13,31.98,32.04,31.648,31.91,44475,29.6294106050878,29.6850004936527,29.3218132216954,29.5645557350954,48003.3342194046,0.0,1.0
2022-09-14,32.28,32.31,31.82,31.95,33883,29.9073600479123,29.9351549921947,29.4811709022481,29.6016156608054,36571.0393109856,0.0,1.0
2022-09-15,32.35,32.48,32.05,32.12,51444,29.9722149179047,30.0926596764619,29.6942654750802,29.7591203450726,55525.2057466676,0.0,1.0
2022-09-16,32.9,32.99,31.5815,32.1,104768,30.4817888964162,30.5651737292635,29.2602010952027,29.7405903822176,113079.557492941,0.0,1.0
2022-09-19,33.16,33.26,31.5422,32.59,35407,30.7226784135307,30.8153282278055,29.2237897181927,30.1945744721642,38215.9427702407,0.0,1.0
2022-09-20,33.04,33.26,32.66,32.99,40796,30.6114986364009,30.8153282278055,30.2594293421566,30.5651737292635,44032.468191452,0.0,1.0
2022-09-21,33.19,33.625,33.07,33.08,46253,30.7504733578132,31.1535000499086,30.6392935806834,30.6485585621109,49922.3882552021,0.0,1.0
2022-09-22,32.56,33.9299,32.35,33.36,19610,30.1667795278818,31.4359893336326,29.9722149179047,30.9079780420804,21165.7197086571,0.0,1.0
2022-09-23,31.86,31.89,31.35,31.675,13337,29.518230827958,29.5460257722405,29.0457167751564,29.3468286715496,14395.0639344396,0.0,1.0
2022-09-26,32.03,33.8554,30.94,31.76,54735,29.6757355122252,31.3669652219978,28.6658525366297,29.4255810136832,59077.290578957,0.0,1.0
2022-09-27,31.41,32.19,31.28,32.18,37339,29.1013066637213,29.8239752150649,28.9808619051641,29.8147102336375,40301.2140847296,0.0,1.0
2022-09-28,32.23,32.48,31.31,31.4,53808,29.8610351407749,30.0926596764619,29.0086568494465,29.0920416822939,58076.7489078745,0.0,1.0
2022-09-29,31.69,32.06,31.41,32.05,26413,29.3607261436908,29.7035304565077,29.1013066637213,29.6942654750802,28508.421961487,0.0,1.0
2022-09-30,31.11,31.9327,30.9601,31.85,26374,28.8233572208969,29.5855872429358,28.6844751492989,29.5089658465306,28466.3279753249,0.0,1.0
2022-10-03,31.58,31.8,31.14,31.49,37652,29.2588113479885,29.4626409393931,28.8511521651793,29.1754265151412,40639.0453070044,0.0,1.0
2022-10-04,32.76,32.77,31.68,31.72,36109,30.3520791564314,30.3613441378589,29.3514611622634,29.3885210879733,38973.6345211575,0.0,1.0
2022-10-05,32.38,32.5613,32.1575,32.35,22299,30.0000098621871,30.1679839754674,29.7938640254256,29.9722149179047,24068.0460878809,0.0,1.0
2022-10-06,32.55,32.795,32.05,32.05,28623,30.1575145464543,30.3845065914276,29.6942654750802,29.6942654750802,30893.7478440026,0.0,1.0
2022-10-07,32.71,33.7,31.91,32.4,39012,30.305754249294,31.2229874106147,29.5645557350954,30.0185398250421,42106.9381577833,0.0,1.0
2022-10-10,32.89,33.09,31.7,32.7,24234,30.4725239149887,30.6578235435383,29.3699911251183,30.2964892678665,26156.5554013052,0.0,1.0
2022-10-11,33.12,33.26,32.5,33.2247,29362,30.6856184878208,30.8153282278055,30.1111896393169,30.7826228433665,31691.3749151243,0.0,1.0
2022-10-12,33.04,33.45,32.93,33.24,13721,30.6114986364009,30.9913628749277,30.5095838406986,30.7967982649506,14809.5277981889,0.0,1.0
2022-10-13,34.46,34.5,32.825,32.95,47088,31.9271259991034,31.9641859248133,30.4123015357101,30.5281138035536,50823.6312922613,0.0,1.0
2022-10-14,34.82,34.93,34.35,34.39,30872,32.2606653304927,32.362580126195,31.8252112034011,31.862271129111,33321.1677126804,0.0,1.0
2022-10-17,35.29,35.77,35.0,35.0,66879,32.6961194575844,33.1408385661035,32.4274349961874,32.4274349961874,72184.7102700294,0.0,1.0
2022-10-18,34.58,35.58,34.32,35.58,45345,32.0383057762332,32.9648039189814,31.7974162591186,32.9648039189814,48942.3539107116,0.0,1.0
2022-10-19,34.69,34.795,34.12,34.38,37455,32.1402205719355,32.237502876924,31.612116630569,31.8530061476835,40426.4167102371,0.0,1.0
2022-10-20,33.76,34.72,33.61,34.61,24277,31.2785772991796,32.1680155162179,31.1396025777674,32.0661007205156,26202.9667193813,0.0,1.0
2022-10-21,34.23,34.69,32.79,33.99,53259,31.7140314262713,32.1402205719355,30.3798741007139,31.4916718720117,57484.1951026704,0.0,1.0
2022-10-24,34.0,34.06,33.855,34.05,28808,31.5009368534392,31.5565267420041,31.3665946227407,31.5472617605766,31093.4244450277,0.0,1.0
2022-10-25,34.1,34.41,33.415,33.75,29262,31.593586667714,31.880801091966,30.9589354399315,31.2693123177522,31583.441617273,0.0,1.0
2022-10-26,34.7,35.385,34.35,34.35,24633,32.149485553363,32.7841367811455,31.8252112034011,31.8252112034011,26587.2092597322,0.0,1.0
2022-10-27,34.9,35.32,34.69,35.1,48599,32.3347851819126,32.7239144018668,32.1402205719355,32.5200848104622,52454.5034227958,0.0,1.0
2022-10-28,35.13,35.59,34.65,34.71,69146,32.5478797547447,32.9740689004089,32.1031606462255,32.1587505347904,74631.5581323203,0.0,1.0
2022-10-31,35.42,35.57,35.25,35.25,38068,32.8165642161417,32.9555389375539,32.6590595318745,32.6590595318745,41088.0478260661,0.0,1.0
2022-11-01,34.96,35.44,34.85,35.44,23643,32.3903750704775,32.8350941789966,32.2884602747752,32.8350941789966,25518.6696110035,0.0,1.0
2022-11-02,34.92,35.62,34.69,34.69,35619,32.3533151447676,33.0018638446913,32.1402205719355,32.1402205719355,38444.7613616856,0.0,1.0
2022-11-03,34.71,34.92,34.39,34.88,18149,32.1587505347904,32.3533151447676,31.862271129111,32.3162552190576,19588.8142270483,0.0,1.0
2022-11-04,35.32,35.41,34.61,34.99,17393,32.7239144018668,32.8072992347142,32.0661007205156,32.4181700147599,18772.8384952918,0.0,1.0
2022-11-07,35.41,35.92,35.26,35.69,22886,32.8072992347142,33.2798132875158,32.668324513302,33.0667187146837,24701.6145462685,0.0,1.0
2022-11-08,35.13,35.7,35.02,35.64,25465,32.5478797547447,33.0759836961112,32.4459649590424,33.0203938075463,27485.2142978558,0.0,1.0
2022-11-09,34.96,35.4,34.77,35.22,20275,32.3903750704775,32.7980342532867,32.2143404233553,32.631264587592,21883.4761393688,0.0,1.0
2022-11-10,35.65,36.23,35.245,35.52,35352,33.0296587889738,33.5670277117677,32.6544270411607,32.9092140304165,38156.5794564224,0.0,1.0
2022-11-11,34.7,35.88,34.59,35.88,27552,32.149485553363,33.2427533618059,32.0475707576607,33.2427533618059,29737.7822240142,0.0,1.0
2022-11-14,34.63,35.11,34.555,34.88,28112,32.0846306833706,32.5293497918897,32.0151433226645,32.3162552190576,30342.208691982,0.0,1.0
2022-11-15,35.52,35.61,34.6833,34.91,29943,32.9092140304165,32.9925988632638,32.1340130343791,32.3440501633401,32318.4673756409,0.0,1.0
2022-11-16,34.97,35.59,34.89,35.36,21725,32.399640051905,32.9740689004089,32.3255202004851,32.7609743275768,23448.5089582139,0.0,1.0
2022-11-17,35.24,35.24,34.4,34.91,22444,32.649794550447,32.649794550447,31.8715361105385,32.3440501633401,24224.5493697654,0.0,1.0
2022-11-18,35.17,35.75,34.87,35.75,29705,32.5849396804546,33.1223086032486,32.3069902376302,33.1223086032486,32061.5861267546,0.0,1.0
2022-11-21,35.63,35.7254,34.92,34.92,17785,33.0111288261188,33.099516748937,32.3533151447676,32.3533151447676,19195.9370228692,0.0,1.0
2022-11-22,35.79,35.99,34.57,35.34,28379,33.1593685289585,33.3446681575082,32.0290407948057,32.7424443647218,30630.3905972452,0.0,1.0
2022-11-23,35.49,35.94,34.92,35.94,23600,32.881419086134,33.2983432503707,32.3533151447676,33.2983432503707,25472.2582929275,0.0,1.0
2022-11-25,35.6,35.8,35.46,35.46,3208,32.9833338818364,33.168633510386,32.8536241418516,32.8536241418516,3462.5001950725,0.0,1.0
2022-11-28,34.89,35.47,34.765,35.47,18048,32.3255202004851,32.8628891232791,32.2097079326416,32.8628891232791,19479.8015962184,0.0,1.0
2022-11-29,34.75,34.875,34.67,34.82,14948,32.1958104605004,32.3116227283439,32.1216906090805,32.2606653304927,16133.8693628254,0.0,1.0
2022-11-30,35.2,35.24,34.62,34.83,50074,32.6127346247371,32.649794550447,32.0753657019431,32.2699303119202,54046.5195661037,0.0,1.0
2022-12-01,35.1,35.39,34.82,35.09,29572,32.5200848104622,32.7887692718592,32.2606653304927,32.5108198290348,31918.0348406123,0.0,1.0
2022-12-02,35.21,35.265,34.77,34.77,16148,32.7795042904317,32.8307077194568,32.369876858231,32.369876858231,17345.322704162,0.17,1.0
2022-12-05,33.0,34.86,32.75,34.86,35428,30.7220574150596,32.4536642875447,30.4893145558546,32.4536642875447,38054.8732204019,0.0,1.0
2022-12-06,33.23,33.31,32.93,33.13,53686,30.9361808455282,31.0106585604738,30.6568894144822,30.8430837018462,57666.6456957913,0.0,1.0
2022-12-07,33.18,33.27,33.0,33.18,27795,30.8896322736872,30.973419703001,30.7220574150596,30.8896322736872,29855.9106119755,0.0,1.0
2022-12-08,32.99,33.23,32.86,33.07,23762,30.7127477006914,30.9361808455282,30.5917214139048,30.787225415637,25523.8765231791,0.0,1.0
2022-12-09,32.94,33.06,32.81,32.81,25254,30.6661991288504,30.7779157012688,30.5451728420638,30.5451728420638,27126.5035652035,0.0,1.0
2022-12-12,33.02,33.19,32.9,33.08,41065,30.740676843796,30.8989419880554,30.6289602713776,30.7965351300052,44109.8387940556,0.0,1.0
2022-12-13,32.72,33.5,32.39,33.5,74845,30.46138541275,31.1875431334696,30.1541648385994,31.1875431334696,80394.5180699158,0.0,1.0
2022-12-14,32.15,32.86,31.8,32.69,37628,29.9307316937626,30.5917214139048,29.6048916908756,30.4334562696454,40417.9962046201,0.0,1.0
2022-12-15,31.76,32.25,31.47,32.25,31040,29.5676528334028,30.0238288374446,29.297671116725,30.0238288374446,33341.5170136975,0.0,1.0
2022-12-16,32.38,32.49,31.28,31.28,126803,30.1448551242312,30.2472619822814,29.1207865437292,29.1207865437292,136205.038076285,0.0,1.0
2022-12-19,32.57,32.6993,32.13,32.13,30679,30.321739697227,30.4421143040078,29.9121122650262,29.9121122650262,32953.7500149235,0.0,1.0
2022-12-20,32.73,32.86,32.53,32.54,50427,30.4706951271182,30.5917214139048,30.2845008397542,30.2938105541224,54166.0012387153,0.0,1.0
2022-12-21,33.15,33.29,33.0,33.01,27398,30.8617031305826,30.9920391317374,30.7220574150596,30.7313671294278,29429.4743280053,0.0,1.0
2022-12-22,32.63,32.99,32.27,32.99,28790,30.3775979834362,30.7127477006914,30.042448266181,30.7127477006914,30924.6866889288,0.0,1.0
2022-12-23,33.15,33.2,32.57,32.57,12834,30.8617031305826,30.9082517024236,30.321739697227,30.321739697227,13785.6001724805,0.0,1.0
2022-12-27,32.91,33.45,32.85,33.45,23598,30.6382699857458,31.1409945616286,30.5824116995366,31.1409945616286,25347.7164461737,0.0,1.0
2022-12-28,32.62,32.92,32.54,32.92,17915,30.368288269068,30.647579700114,30.2938105541224,30.647579700114,19243.3401192136,0.0,1.0
2022-12-29,32.93,33.1,32.66,32.66,15080,30.6568894144822,30.8151545587416,30.4055271265408,30.4055271265408,16198.1339100051,0.0,1.0
2022-12-30,32.5,32.8382,32.48,32.83,17121,30.2565716966496,30.5714262365821,30.2379522679132,30.5637922708002,18390.467551273,0.0,1.0
2023-01-03,32.41,32.63,32.01,32.63,37076,30.1727842673358,30.3775979834362,29.8003956926078,30.3775979834362,39825.0671649435,0.0,1.0
2023-01-04,31.86,32.501,31.81,32.46,30068,29.6607499770848,30.2575026680864,29.6142014052438,30.2193328391768,32297.4463133974,0.0,1.0
2023-01-05,31.33,31.66,31.17,31.66,43271,29.1673351155702,29.4745556897208,29.018379685679,29.4745556897208,46479.4066591399,0.0,1.0
2023-01-06,32.27,32.33,31.3,31.3,68145,30.042448266181,30.0983065523902,29.1394059724656,29.1394059724656,73197.7344361603,0.0,1.0
2023-01-09,31.56,32.2,31.4,32.15,29182,29.3814585460388,29.9772802656036,29.2325031161476,29.9307316937626,31345.7522388441,0.0,1.0
2023-01-10,31.96,32.19,31.34,31.48,22272,29.7538471207668,29.9679705512354,29.1766448299384,29.3069808310932,23923.3977747767,0.0,1.0
2023-01-11,31.84,32.21,31.6,31.87,28815,29.6421305483484,29.9865899799718,29.4186974035116,29.670059691453,30951.540359204,0.0,1.0
2023-01-12,32.29,32.5,31.77,31.88,20324,30.0610676949174,30.2565716966496,29.576962547771,29.6793694058212,21830.9597869326,0.0,1.0
2023-01-13,32.81,32.91,32.01,32.03,23823,30.5451728420638,30.6382699857458,29.8003956926078,29.8190151213442,25589.3994786506,0.0,1.0
2023-01-17,32.65,32.82,32.49,32.74,33082,30.3962174121726,30.554482556432,30.2472619822814,30.4800048414864,35534.9248017764,0.0,1.0
2023-01-18,31.85,32.73,31.74,32.57,23639,29.6514402627166,30.4706951271182,29.5490334046664,30.321739697227,25391.7564654251,0.0,1.0
2023-01-19,31.78,31.85,31.53,31.6,23543,29.5862722621392,29.6514402627166,29.3535294029342,29.4186974035116,25288.6383715683,0.0,1.0
2023-01-20,31.97,32.17,31.77,32.06,24664,29.763156835135,29.949351122499,29.576962547771,29.8469442644488,26492.7569467086,0.0,1.0
2023-01-23,31.98,32.2475,31.9,32.12,16370,29.7724665495032,30.0215014088525,29.6979888345576,29.902802550658,17583.7832962058,0.0,1.0
2023-01-24,31.805,32.1171,31.64,31.76,20997,29.6095465480597,29.9001027334912,29.4559362609844,29.5676528334028,22553.8605907412,0.0,1.0
2023-01-25,31.61,32.1799,31.54,31.6,27131,29.4280071178798,29.9585677397235,29.3628391173024,29.4186974035116,29142.6771294661,0.0,1.0
2023-01-26,32.03,32.03,31.3317,31.85,24762,29.8190151213442,29.8190151213442,29.1689177670128,29.6514402627166,26598.0233341874,0.0,1.0
2023-01-27,31.96,32.23,31.85,31.96,20823,29.7538471207668,30.0052094087082,29.6514402627166,29.7538471207668,22366.9590456257,0.0,1.0
2023-01-30,31.94,32.07,31.78,31.96,15729,29.7352276920304,29.856253978817,29.5862722621392,29.7538471207668,16895.2551903495,0.0,1.0
2023-01-31,32.47,32.54,31.82,31.82,91160,30.228642553545,30.2938105541224,29.623511119612,29.623511119612,97919.2232915162,0.0,1.0
2023-02-01,32.51,32.9,32.33,32.33,34084,30.2658814110178,30.6289602713776,30.0983065523902,30.0983065523902,36611.2199064067,0.0,1.0
2023-02-02,32.75,32.83,32.49,32.66,41698,30.4893145558546,30.5637922708002,30.2472619822814,30.4055271265408,44789.7737254239,0.0,1.0
2023-02-03,33.54,33.58,32.74,32.74,43712,31.2247819909424,31.2620208484152,30.4800048414864,30.4800048414864,46953.1054027946,0.0,1.0
2023-02-06,33.48,33.61,33.0,33.28,24907,31.1689237047332,31.2899499915198,30.7220574150596,30.9827294173692,26753.7746217836,0.0,1.0
2023-02-07,33.81,33.91,33.13,33.13,25309,31.4761442788838,31.5692414225658,30.8430837018462,30.8430837018462,27185.5816398089,0.0,1.0
2023-02-08,33.51,33.64,33.455,33.56,15439,31.1968528478378,31.3178791346244,31.1456494188127,31.2434014196788,16583.7526151571,0.0,1.0
2023-02-09,33.27,33.465,33.16,33.465,33249,30.973419703001,31.1549591331809,30.8710128449508,31.1549591331809,35714.3073192148,0.0,1.0
2023-02-10,33.53,33.59,32.97,33.425,15843,31.2154722765742,31.2713305627834,30.694128271955,31.1177202757081,17017.7079268044,0.0,1.0
2023-02-13,33.69,34.06,33.28,33.38,22646,31.3644277064654,31.7088871380888,30.9827294173692,31.0758265610512,24325.1286820938,0.0,1.0
2023-02-14,33.45,33.69,33.29,33.57,19065,31.1409945616286,31.3644277064654,30.9920391317374,31.252711134047,20478.6089518731,0.0,1.0
2023-02-15,33.79,33.96,33.23,33.23,21527,31.4575248501474,31.6157899944068,30.9361808455282,30.9361808455282,23123.1584005755,0.0,1.0
2023-02-16,34.03,34.06,33.46,33.6,27977,31.6809579949842,31.7088871380888,31.1503042759968,31.2806402771516,30051.405331579,0.0,1.0
2023-02-17,34.4,34.5,34.005,34.05,22125,32.0254174266075,32.1185145702895,31.6576837090637,31.6995774237206,23765.4981935586,0.0,1.0
2023-02-21,33.88,34.37,33.8,34.37,18281,31.5413122794612,31.9974882835029,31.4668345645156,31.9974882835029,19636.4778520426,0.0,1.0
2023-02-22,33.93,34.11,33.75,34.0,24269,31.5878608513022,31.7554357099298,31.4202859926746,31.6530288518796,26068.4689563603,0.0,1.0
2023-02-23,34.11,34.22,33.75,34.13,17888,31.7554357099298,31.85784256798,31.4202859926746,31.7740551386662,19214.3381553164,0.0,1.0
2023-02-24,34.26,34.34,33.75,34.06,22734,31.8950814254528,31.9695591403984,31.4202859926746,31.7088871380888,24419.6536014626,0.0,1.0
2023-02-27,34.49,34.71,34.1401,34.45,24941,32.1092048559214,32.3140185720217,31.783457950178,32.0719659984486,26790.2956133579,0.0,1.0
2023-02-28,35.67,35.86,34.39,34.4,124296,33.2077511513689,33.3846357243647,32.0161077122394,32.0254174266075,133512.152021087,0.0,1.0
2023-03-01,36.26,36.4,35.05,35.55,77250,33.7570242990927,33.8873603002475,32.6305488605405,33.0960345789505,82977.8411503909,0.0,1.0
2023-03-02,36.29,36.86,35.65,36.07,86159,33.7849534421973,34.3156071611847,33.1891317226325,33.5801397260969,92547.4150896638,0.0,1.0
2023-03-03,36.38,36.85,35.63,36.06,76635,34.0363157301387,34.476037236273,33.3346324756691,33.7369308748984,81911.9590411861,0.18,1.0
2023-03-06,34.88,36.56,34.6,36.56,69678,32.6329492211995,34.2047197112114,32.3709874728642,34.2047197112114,74475.9115557091,0.0,1.0
2023-03-07,35.07,35.39,34.74,34.82,35828,32.8107089789985,33.1100938342389,32.5019683470319,32.576814560842,38295.0566781185,0.0,1.0
2023-03-08,35.02,35.4,34.76,34.97,21427,32.7639300953672,33.1194496109651,32.5206799004844,32.7171512117359,22902.4276945977,0.0,1.0
2023-03-09,33.06,34.84,32.505,34.84,37789,30.93019785702,32.5955261142945,30.4109522487125,32.5955261142945,40391.0878868321,0.0,1.0
2023-03-10,33.1,33.46,32.02,32.74,31000,30.967620963925,31.3044289260704,29.9571970774888,30.6308130017796,33134.6086028155,0.0,1.0
2023-03-13,29.61,32.5,29.495,32.5,74931,27.7024548864598,30.4062743603493,27.5948634541078,30.4062743603493,80090.6244263732,0.0,1.0
2023-03-14,30.02,31.36,29.755,30.53,179745,28.0860417322365,29.3397158135555,27.8381136489906,28.5631863452758,192121.942687519,0.0,1.0
2023-03-15,30.64,30.79,29.3,29.42,44303,28.6660998892647,28.8064365401586,27.4124258079457,27.5246951286608,47353.6311267915,0.0,1.0
2023-03-16,32.01,32.23,30.01,30.19,82580,29.9478413007625,30.1536683887403,28.0766859555103,28.245089936583,88266.3218845325,0.0,1.0
2023-03-17,30.27,31.87,29.95,31.87,96609,28.319936150393,29.8168604265949,28.0205512951527,29.8168604265949,103261.33556482,0.0,1.0
2023-03-20,30.31,31.2549,30.15,30.72,50355,28.3573592572981,29.2413866001625,28.2076668296779,28.7409461030748,53822.3618127347,0.0,1.0
2023-03-21,31.02,31.45,30.68,30.91,90800,29.0216194048626,29.4239178040919,28.7035229961698,28.9187058608738,97052.3374559889,0.0,1.0
2023-03-22,30.09,31.2,29.99,31.2,43040,28.1515321693203,29.1900233859354,28.0579744020577,29.1900233859354,46003.6630408123,0.0,1.0
2023-03-23,29.55,30.3,29.15,30.3,26494,27.6463202261022,28.3480034805718,27.2720891570518,28.3480034805718,28318.332913645,0.0,1.0
2023-03-24,30.21,30.4,29.36,29.36,62255,28.2638014900355,28.4415612478344,27.4685604683033,27.4685604683033,66541.7760828477,0.0,1.0
2023-03-27,30.25,30.74,29.0001,30.73,34882,28.3012245969405,28.7596576565273,27.1318460639251,28.7503018798011,37283.9166865617,0.0,1.0
2023-03-28,30.09,30.59,29.82,30.28,32508,28.1515321693203,28.6193210056334,27.8989261977113,28.3292919271193,34746.4469825913,0.0,1.0
2023-03-29,29.54,30.1,29.375,29.4515,41016,27.636964449376,28.1608879460466,27.4825941333927,27.5541658253486,43840.293756551,0.0,1.0
2023-03-30,28.69,29.6975,28.18,29.58,25904,26.8417234276438,27.7843179328146,26.3645788146044,27.674387556281,27687.7064918494,0.0,1.0
2023-03-31,29.31,29.45,28.2225,28.92,79920,27.421781584672,27.5527624588396,26.404340865691,27.0569062923478,85423.1586947424,0.0,1.0
2023-04-03,29.68,29.84,29.27,29.27,52676,27.7679453235436,27.9176377511638,27.3843584777669,27.3843584777669,56303.1820245778,0.0,1.0
2023-04-04,29.16,29.85,28.64,29.85,48099,27.281444933778,27.9269935278901,26.7949445440125,27.9269935278901,51411.0173931234,0.0,1.0
2023-04-05,29.32,29.4,28.745,28.77,35101,27.4311373613982,27.5059835752083,26.8931801996382,26.9165696414538,37517.9966634654,0.0,1.0
2023-04-06,29.33,29.48,28.93,29.14,28966,27.4404931381245,27.5808297890184,27.066262069074,27.2627333803255,30960.550735134,0.0,1.0
2023-04-10,29.55,29.8899,29.21,29.21,43148,27.6463202261022,27.9643230770279,27.3282238174093,27.3282238174093,46119.0997417512,0.0,1.0
2023-04-11,29.04,29.78,29.0219,29.54,32574,27.1691756130629,27.8615030908062,27.1522416571884,27.636964449376,34816.9916331649,0.0,1.0
2023-04-12,29.05,29.14,28.6,29.09,40075,27.1785313897892,27.2627333803255,26.7575214371074,27.2159544966942,42834.4980567042,0.0,1.0
2023-04-13,29.11,29.46,28.505,29.06,39497,27.2346660501467,27.5621182355659,26.6686415582079,27.1878871665154,42216.6979350131,0.0,1.0
2023-04-14,28.52,29.3,28.32,29.3,22814,26.6826752232973,27.4124258079457,26.4955596887721,27.4124258079457,24384.9342149882,0.0,1.0
2023-04-17,28.8,28.895,28.12,28.71,21620,26.9446369716326,27.0335168505321,26.3084441542469,26.8604349810963,23108.7173546088,0.0,1.0
2023-04-18,28.5,28.81,28.23,28.81,46058,26.6639636698448,26.9539927483589,26.4113576982357,26.9539927483589,49229.4775170477,0.0,1.0
2023-04-19,29.15,29.52,28.6,28.6,21724,27.2720891570518,27.6182528959234,26.7575214371074,26.7575214371074,23219.8786221795,0.0,1.0
2023-04-20,28.82,29.71,28.42,29.71,28174,26.9633485250852,27.7960126537224,26.5891174560347,27.7960126537224,30114.0149282491,0.0,1.0
2023-04-21,28.35,28.91,28.16,28.7,23103,26.5236270189509,27.0475505156215,26.3458672611519,26.85107920437,24693.8342758338,0.0,1.0
2023-04-24,28.53,28.84,28.26,28.59,26168,26.6920310000236,26.9820600785377,26.4394250284145,26.7481656603811,27969.8850941444,0.0,1.0
2023-04-25,29.5,29.55,28.36,28.36,27327,27.5995413424709,27.6463202261022,26.5329827956771,26.5329827956771,29208.6919125529,0.0,1.0
2023-04-26,30.28,30.305,29.35,29.36,49063,28.3292919271193,28.352681368935,27.459204691577,27.4685604683033,52441.3968348367,0.0,1.0
2023-04-27,30.55,31.085,29.75,30.34,34914,28.5818978987284,29.0824319535833,27.8334357606275,28.3854265874769,37318.1201535064,0.0,1.0
2023-04-28,30.46,30.88,29.8,30.37,42929,28.497695908192,28.890638530695,27.8802146442588,28.4134939176557,45885.0197648474,0.0,1.0
2023-05-01,31.15,31.685,30.405,30.51,60224,29.143244502304,29.643778557159,28.4462391361976,28.5444747918233,64370.9247901924,0.0,1.0
2023-05-02,29.02,30.99,28.77,30.99,37661,27.1504640596104,28.9935520746839,26.9165696414538,28.9935520746839,40254.2740190527,0.0,1.0
2023-05-03,29.16,30.48,29.13,29.13,27753,27.281444933778,28.5164074616445,27.2533776035993,27.2533776035993,29664.0255662562,0.0,1.0
2023-05-04,29.11,29.11,28.03,28.78,37047,27.2346660501467,27.2346660501467,26.2242421637105,26.9259254181801,39597.9949970487,0.0,1.0
2023-05-05,30.33,30.46,29.44,29.66,28996,28.3760708107506,28.497695908192,27.5434066821134,27.7492337700911,30992.6164853948,0.0,1.0
2023-05-08,29.46,30.57,29.215,30.45,26713,27.5621182355659,28.6006094521809,27.3329017057725,28.4883401314658,28552.4128905487,0.0,1.0
2023-05-09,29.13,29.36,28.62,29.36,19554,27.2533776035993,27.4685604683033,26.7762329905599,27.4685604683033,20900.4560199824,0.0,1.0
2023-05-10,29.23,29.56,28.74,29.56,31652,27.3469353708619,27.6556760028285,26.8885023112751,27.6556760028285,33831.5042418166,0.0,1.0
2023-05-11,28.59,30.0199,28.55,28.81,19842,26.7481656603811,28.0859481744693,26.7107425534761,26.9539927483589,21208.287222486,0.0,1.0
2023-05-12,29.31,29.7,28.68,29.7,18198,27.421781584672,27.7866568769962,26.8323676509175,27.7866568769962,19451.0841081947,0.0,1.0
2023-05-15,29.27,29.87,29.27,29.73,15571,27.3843584777669,27.9457050813426,27.3843584777669,27.8147242071749,16643.1932436916,0.0,1.0
2023-05-16,29.14,29.59,28.74,28.84,27688,27.2627333803255,27.6837433330073,26.8885023112751,26.9820600785377,29594.5497740244,0.0,1.0
2023-05-17,30.65,30.88,29.425,29.48,32635,28.675455665991,28.890638530695,27.529373017024,27.5808297890184,34882.1919920285,0.0,1.0
2023-05-18,30.29,30.9609,30.29,30.44,23111,28.3386477038456,28.9663267644104,28.3386477038456,28.4789843547395,24702.38514257,0.0,1.0
2023-05-19,29.82,30.4,29.33,30.4,21668,27.8989261977113,28.4415612478344,27.4404931381245,28.4415612478344,23160.022555026,0.0,1.0
2023-05-22,30.17,30.35,29.65,29.65,22678,28.2263783831304,28.3947823642031,27.7398779933648,27.7398779933648,24239.5694804726,0.0,1.0
2023-05-23,30.3,30.72,30.0,30.0,28162,28.3480034805718,28.7409461030748,28.067330178784,28.067330178784,30101.1886281449,0.0,1.0
2023-05-24,29.82,30.335,29.72,30.335,41879,27.8989261977113,28.3807486991137,27.8053684304487,28.3807486991137,44762.7185057197,0.0,1.0
2023-05-25,29.74,29.83,29.44,29.75,16121,27.8240799839012,27.9082819744375,27.5434066821134,27.8334357606275,17231.0653318061,0.0,1.0
2023-05-26,29.99,30.21,29.56,29.56,14536,28.0579744020577,28.2638014900355,27.6556760028285,27.6556760028285,15536.9248596944,0.0,1.0
2023-05-30,30.07,30.22,29.51,29.51,12275,28.1328206158678,28.2731572667617,27.6088971191972,27.6088971191972,13120.2361483729,0.0,1.0
2023-05-31,30.07,30.23,29.72,30.07,32769,28.1328206158678,28.282513043488,27.8053684304487,28.1328206158678,35025.4190098601,0.0,1.0
2023-06-01,30.52,31.32,30.05,30.05,20202,28.5538305685496,29.3022927066505,28.1141090624153,28.1141090624153,21593.0762256154,0.0,1.0
2023-06-02,32.36,32.6,30.38,30.89,30900,30.4436974672544,30.6694850875307,28.5809495999749,29.060748293062,32845.0248553261,0.18,1.0
2023-06-05,30.97,32.26,30.85,32.26,21012,29.1360108331541,30.3496192921392,29.023117023016,30.3496192921392,22334.6169016218,0.0,1.0
2023-06-06,32.18,32.79,30.84,30.84,36060,30.2743567520471,30.8482336202494,29.0137092055045,29.0137092055045,38329.8251224292,0.0,1.0
2023-06-07,33.75,34.16,32.51,32.51,47107,31.7513841013546,32.1371046193266,30.5848147299271,30.5848147299271,50072.1872446553,0.0,1.0
2023-06-08,32.93,33.6,32.62,33.6,26599,30.9799430654106,31.6102668386819,30.6883007225537,31.6102668386819,28273.2950202854,0.0,1.0
2023-06-09,32.29,32.93,32.19,32.93,13743,30.3778427446738,30.9799430654106,30.2837645695587,30.9799430654106,14608.0639672086,0.0,1.0
2023-06-12,32.08,33.06,31.36,32.03,24761,30.180278576932,31.1022446930602,29.5029157161031,30.1332394893745,26319.6006615771,0.0,1.0
2023-06-13,32.71,32.85,32.13,32.32,22592,30.7729710801573,30.9046805253185,30.2273176644896,30.4060661972083,24014.071246975,0.0,1.0
2023-06-14,31.86,33.205,31.75,32.66,26617,29.9733065916787,31.2386580469772,29.8698205990521,30.7259319925997,28292.4280444731,0.0,1.0
2023-06-15,32.61,32.83,30.5559,31.98,27123,30.6788929050422,30.8858648902955,28.7464331100024,30.0862004018169,28830.2786133013,0.0,1.0
2023-06-16,32.2,32.98,31.87,32.98,42164,30.2931723870702,31.0269821529681,29.9827144091903,31.0269821529681,44818.0462135913,0.0,1.0
2023-06-20,32.0,32.38,31.4,32.2,24907,30.1050160368399,30.4625131022774,29.5405469861492,30.2931723870702,26474.790746654,0.0,1.0
2023-06-21,31.88,32.7472,31.71,32.7472,17070,29.9921222267018,30.8079681613001,29.8321893290061,30.8079681613001,18144.4846045442,0.0,1.0
2023-06-22,30.89,31.87,30.65,31.75,31727,29.060748293062,29.9827144091903,28.8349606727857,29.8698205990521,33724.0810221662,0.0,1.0
2023-06-23,31.0,31.82,30.3,30.39,271930,29.1642342856887,29.9356753216327,28.5056870598828,28.5903574174864,289046.848184752,0.0,1.0
2023-06-26,30.4,31.3,30.22,30.89,33116,28.5997652349979,29.446468811034,28.4304245197907,29.060748293062,35200.5127219735,0.0,1.0
2023-06-27,30.64,31.1899,30.15,30.54,31088,28.8255528552742,29.3428887402323,28.3645697972101,28.7314746801591,33044.8586635075,0.0,1.0
2023-06-28,30.2,30.8,30.07,30.8,18615,28.4116088847677,28.9760779354584,28.289307257118,28.9760779354584,19786.7358473106,0.0,1.0
2023-06-29,30.53,30.9,30.315,30.36,22508,28.7220668626476,29.0701561105735,28.5197987861501,28.5621339649519,23924.7838007664,0.0,1.0
2023-06-30,30.64,30.9,30.38,30.64,21398,28.8255528552742,29.0701561105735,28.5809495999749,28.8255528552742,22744.9139758663,0.0,1.0
2023-07-03,30.97,30.97,30.62,30.62,7599,29.1360108331541,29.1360108331541,28.8067372202512,28.8067372202512,8077.32504451857,0.0,1.0
2023-07-05,30.51,30.975,30.47,30.62,17894,28.7032512276246,29.1407147419099,28.6656199575785,28.8067372202512,19020.3519340196,0.0,1.0
2023-07-06,29.82,30.0604,29.4,30.0,17667,28.0541118193302,28.280275752307,27.6589834838467,28.2234525345374,18779.0632400986,0.0,1.0
2023-07-07,30.39,30.775,29.63,29.63,26539,28.5903574174864,28.9525583916796,27.8753632866115,27.8753632866115,28209.5182729936,0.0,1.0
2023-07-10,30.94,31.18,30.11,30.22,30629,29.1077873806196,29.3335750008959,28.3269385271641,28.4304245197907,32556.9665467244,0.0,1.0
2023-07-11,31.79,31.86,30.8415,30.8415,19253,29.9074518690982,29.9733065916787,29.0151203781312,29.0151203781312,20464.895260181,0.0,1.0
2023-07-12,32.28,32.29,32.03,32.05,20814,30.3684349271623,30.3778427446738,30.1332394893745,30.1520551243975,22124.1536355585,0.0,1.0
2023-07-13,32.1,32.36,31.93,31.9402,15825,30.199094211955,30.4436974672544,30.0391613142593,30.0487572881211,16821.1170982375,0.0,1.0
2023-07-14,31.61,32.32,31.485,32.32,15724,29.7381111538909,30.4060661972083,29.620513434997,30.4060661972083,16713.7595736294,0.0,1.0
2023-07-17,32.38,32.67,31.69,31.69,20823,30.4625131022774,30.7353398101113,29.813373693983,29.813373693983,22133.7201476523,0.0,1.0
2023-07-18,33.32,33.425,32.735,32.89,17375,31.3468479483596,31.4456300322304,30.7964906239361,30.9423117953645,18468.6830699447,0.0,1.0
2023-07-19,32.9,33.34,32.72,32.72,48431,30.951719612876,31.3656635833826,30.7823788976688,30.7823788976688,51479.5274682299,0.0,1.0
2023-07-20,33.07,33.21,32.53,32.7,28147,31.1116525105718,31.2433619557329,30.6036303649501,30.7635632626458,29918.7351004163,0.0,1.0
2023-07-21,32.93,33.41,32.67,33.31,31480,30.9799430654106,31.4315183059632,30.7353398101113,31.3374401308481,33461.5334124811,0.0,1.0
2023-07-24,33.19,33.3,32.88,32.96,56528,31.2245463207099,31.3280323133365,30.932903977853,31.0081665179451,60086.1995152711,0.0,1.0
2023-07-25,32.64,33.29,32.44,32.6,28890,30.7071163575767,31.318624495825,30.5189600073465,30.6694850875307,30708.5038210477,0.0,1.0
2023-07-26,33.03,33.37,32.7,32.98,87874,31.0740212405257,31.3938870359171,30.7635632626458,31.0269821529681,93405.2981921337,0.0,1.0
2023-07-27,32.2,33.44,32.15,33.44,27067,30.2931723870702,31.4597417584977,30.2461332995126,31.4597417584977,28770.7536491622,0.0,1.0
2023-07-28,31.76,32.585,31.68,32.53,23397,29.8792284165636,30.6553733612634,29.8039658764715,30.6036303649501,24869.7426064747,0.0,1.0
2023-07-31,32.43,33.295,32.0,32.01,32780,30.509552189835,31.3233284045808,30.1050160368399,30.1144238543514,34843.3629371388,0.0,1.0
2023-08-01,32.0,32.35,31.86,32.25,24255,30.1050160368399,30.4342896497429,29.9733065916787,30.3402114746277,25781.7500927488,0.0,1.0
2023-08-02,32.1,32.36,31.6,31.86,32966,30.199094211955,30.4436974672544,29.7287033363794,29.9733065916787,35041.0708537438,0.0,1.0
2023-08-03,31.98,32.51,31.96,32.01,18023,30.0862004018169,30.5848147299271,30.0673847667939,30.1144238543514,19157.4719406972,0.0,1.0
2023-08-04,31.87,32.0,31.8014,31.99,17652,29.9827144091903,30.1050160368399,29.9181767810613,30.0956082193284,18763.1190532756,0.0,1.0
2023-08-07,32.17,32.41,31.585,31.83,31960,30.2649489345356,30.4907365548119,29.7145916101122,29.9450831391442,33971.7473908164,0.0,1.0
2023-08-08,31.81,32.12,31.4837,31.69,21315,29.9262675041212,30.2179098469781,29.6192904187205,29.813373693983,22656.6894754459,0.0,1.0
2023-08-09,31.69,32.1,31.63,31.83,19492,29.813373693983,30.199094211955,29.756926788914,29.9450831391442,20718.9393035605,0.0,1.0
2023-08-10,31.53,31.935,31.188,31.87,26823,29.6628486137988,30.0438652230151,29.3411012549051,29.9827144091903,28511.3948768419,0.0,1.0
2023-08-11,31.62,31.67,31.46,31.48,25770,29.7475189714024,29.79455805896,29.5969938912182,29.6158095262413,27392.1129618691,0.0,1.0
2023-08-14,31.85,31.91,31.23,31.57,26634,29.9638987741672,30.0203456792363,29.3806140884535,29.7004798838449,28310.4981228724,0.0,1.0
2023-08-15,30.63,31.69,30.54,31.64,32286,28.8161450377627,29.813373693983,28.7314746801591,29.7663346064255,34318.267717769,0.0,1.0
2023-08-16,30.26,31.2,30.22,30.76,21709,28.4680557898368,29.3523906359189,28.4304245197907,28.9384466654124,23075.4901159959,0.0,1.0
2023-08-17,30.3,30.66,30.27,30.43,16236,28.5056870598828,28.8443684902972,28.4774636073483,28.6279886875325,17257.9878171869,0.0,1.0
2023-08-18,30.88,31.17,30.06,30.06,66339,29.0513404755505,29.3241671833844,28.2798994396065,28.2798994396065,70514.7606432843,0.0,1.0
2023-08-21,30.23,31.22,30.19,31.22,21380,28.4398323373022,29.3712062709419,28.4022010672562,29.3712062709419,22725.7809516788,0.0,1.0
2023-08-22,29.67,30.305,29.61,30.29,24214,27.9129945566575,28.5103909686386,27.8565476515884,28.4962792423713,25738.1693154326,0.0,1.0
2023-08-23,30.06,30.08,29.56,29.88,22846,28.2798994396065,28.2987150746295,27.8095085640309,28.1105587243993,24284.0594771774,0.0,1.0
2023-08-24,30.09,30.24,29.86,30.0,24555,28.308122892141,28.4492401548137,28.0917430893763,28.2234525345374,26100.6338292083,0.0,1.0
2023-08-25,30.04,30.5098,30.04,30.5098,11679,28.2610838045835,28.7030630712743,28.2610838045835,28.7030630712743,12414.1438603674,0.0,1.0
2023-08-28,30.37,30.41,30.25,30.25,16808,28.5715417824634,28.6091730525094,28.4586479723252,28.4586479723252,17865.9928080363,0.0,1.0
2023-08-29,30.56,30.685,30.25,30.26,19799,28.7502903151821,28.867888034076,28.4586479723252,28.4680557898368,21045.2636605373,0.0,1.0
2023-08-30,30.33,30.57,30.25,30.51,13084,28.5339105124173,28.7596981326936,28.4586479723252,28.7032512276246,13907.582692786,0.0,1.0
2023-08-31,30.51,30.8,30.27,30.27,26148,28.7032512276246,28.9760779354584,28.4774636073483,28.4774636073483,27793.906469808,0.0,1.0
2023-09-01,30.88,31.2,30.81,31.0,26071,29.0513404755505,29.3523906359189,28.9854857529699,29.1642342856887,27712.0596441168,0.0,1.0
2023-09-05,30.9,31.1456,30.5,30.74,24159,29.0701561105735,29.3012121086563,28.6938434101131,28.9196310303893,25679.7072970818,0.0,1.0
2023-09-06,30.25,30.935,30.24,30.8,25266,28.4586479723252,29.1030834718638,28.4492401548137,28.9760779354584,26856.3882846172,0.0,1.0
2023-09-07,29.95,30.51,29.92,30.17,32134,28.1764134469799,28.7032512276246,28.1481899944453,28.3833854322331,34156.6999579628,0.0,1.0
2023-09-08,30.05,30.19,29.75,29.75,13393,28.4586479723252,28.5912340194509,28.1745350141989,28.1745350141989,14141.9104094957,0.2,1.0
2023-09-11,30.31,30.5,30.15,30.17,17764,28.7048792027014,28.8848174095148,28.5533522917007,28.5722931555758,18757.328194899,0.0,1.0
2023-09-12,30.21,30.6784,30.18,30.46,26737,28.610174883326,29.0537699152806,28.5817635875133,28.8469356817646,28232.0808346663,0.0,1.0
2023-09-13,29.76,30.1391,29.75,30.05,17225,28.1840054461364,28.5430295208888,28.1745350141989,28.4586479723252,18188.1883673235,0.0,1.0
2023-09-14,30.33,30.35,30.0,30.045,67778,28.7238200665765,28.7427609304516,28.4112958126375,28.4539127563565,71568.0134200553,0.0,1.0
2023-09-15,30.26,30.635,30.1345,30.33,51614,28.6575270430137,29.0126682406717,28.5386731221975,28.7238200665765,54500.154101076,0.0,1.0
2023-09-18,29.66,30.372,29.66,30.37,18960,28.089301126761,28.7635958807142,28.089301126761,28.7617017943267,20020.2061796489,0.0,1.0
2023-09-19,29.28,29.9,29.25,29.9,15825,27.7294247131342,28.316591493262,27.7010134173216,28.316591493262,16709.9031008937,0.0,1.0
2023-09-20,29.2,29.965,29.14,29.965,19909,27.6536612576338,28.3781493008561,27.5968386660086,28.3781493008561,21022.2724066789,0.0,1.0
2023-09-21,28.8,29.34,28.695,28.8542,54231,27.274843980132,27.7862473047595,27.1754044447878,27.3261737212335,57263.4916312523,0.0,1.0
2023-09-22,28.84,29.575,28.645,28.89,21179,27.3127257078822,28.0088024552918,27.1280522851,27.3600778675699,22363.2883269401,0.0,1.0
2023-09-25,29.37,29.42,28.75,28.75,18133,27.8146586005721,27.8620107602599,27.2274918204443,27.2274918204443,19146.961954408,0.0,1.0
2023-09-26,29.31,29.65,29.25,29.275,19074,27.7578360089468,28.0798306948234,27.7010134173216,27.7246894971654,20140.5808370583,0.0,1.0
2023-09-27,29.4,29.61,29.25,29.42,20629,27.8430698963848,28.0419489670732,27.7010134173216,27.8620107602599,21782.5334008427,0.0,1.0
2023-09-28,29.74,30.14,29.53,29.53,21086,28.1650645822613,28.5438818597632,27.9661855115729,27.9661855115729,22265.0879485273,0.0,1.0
2023-09-29,29.83,30.35,29.82,30.04,40240,28.2502984696992,28.7427609304516,28.2408280377617,28.4491775403877,42490.1422293816,0.0,1.0
2023-10-02,29.62,30.23,29.25,30.08,27957,28.0514193990108,28.6291157472011,27.7010134173216,28.4870592681379,29520.3008525551,0.0,1.0
2023-10-03,29.59,30.075,29.4,29.58,29346,28.0230081031981,28.4823240521691,27.8430698963848,28.0135376712606,30986.971020463,0.0,1.0
2023-10-04,29.9,30.0,29.55,29.55,17572,28.316591493262,28.4112958126375,27.9851263754479,27.9851263754479,18554.5919297886,0.0,1.0
2023-10-05,30.46,30.54,29.81,29.81,37049,28.8469356817646,28.922699137265,28.2313576058241,28.2313576058241,39120.7077399691,0.0,1.0
2023-10-06,30.17,30.45,29.99,30.39,20624,28.5722931555758,28.8374652498271,28.4018253807,28.7806426582018,21777.2538106055,0.0,1.0
2023-10-09,30.17,30.64,29.29,29.83,33417,28.5722931555758,29.0174034566404,27.7388951450718,28.2502984696992,35285.6133916313,0.0,1.0
2023-10-10,30.23,30.41,30.225,30.41,16382,28.6291157472011,28.7995835220769,28.6243805312323,28.7995835220769,17298.0494533232,0.0,1.0
2023-10-11,30.33,30.78,30.25,30.29,14092,28.7238200665765,29.1499895037661,28.6480566110762,28.6859383388263,14879.9971246631,0.0,1.0
2023-10-12,29.82,29.94,29.74,29.885,16225,28.2408280377617,28.3544732210122,28.1650645822613,28.3023858453557,17132.2703198736,0.0,1.0
2023-10-13,29.19,29.71,29.16,29.65,26355,27.6441908256963,28.1366532864487,27.6157795298837,28.0798306948234,27828.7201405405,0.0,1.0
2023-10-16,29.84,29.91,29.49,29.49,15341,28.2597689016368,28.3260619251996,27.9283037838227,27.9283037838227,16198.838765928,0.0,1.0
2023-10-17,30.18,30.69,29.97,30.005,23928,28.5817635875133,29.0647556163282,28.3828845168249,28.4160310286063,25266.0070393798,0.0,1.0
2023-10-18,30.18,30.23,29.78,30.23,31207,28.5817635875133,28.6291157472011,28.2029463100115,28.6291157472011,32952.0345067672,0.0,1.0
2023-10-19,30.4,30.84,30.0,30.0,38301,28.7901130901393,29.2068120953914,28.4112958126375,28.4112958126375,40442.7171353764,0.0,1.0
2023-10-20,29.4,30.5,29.34,30.5,25098,27.8430698963848,28.8848174095148,27.7862473047595,28.8848174095148,26501.431154896,0.0,1.0
2023-10-23,29.32,29.62,29.15,29.15,15805,27.7673064408844,28.0514193990108,27.6063090979461,27.6063090979461,16688.7847399447,0.0,1.0
2023-10-24,27.46,29.52,27.375,29.52,31867,26.0058061005009,27.9567150796353,25.9253074290317,27.9567150796353,33648.940418084,0.0,1.0
2023-10-25,26.88,27.245,26.12,27.07,31642,25.4565210481232,25.8021918138436,24.7367682208697,25.6364592549366,33411.3588574078,0.0,1.0
2023-10-26,28.35,28.35,26.545,26.95,26815,26.8486745429424,26.8486745429424,25.1392615782154,25.522814071686,28314.4424423675,0.0,1.0
2023-10-27,27.89,28.55,27.77,28.25,24099,26.4130346738153,27.0380831816934,26.2993894905648,26.753970223567,25446.5690254937,0.0,1.0
2023-10-30,28.15,28.63,28.07,28.15,31336,26.6592659041915,27.1138466371937,26.5835024486912,26.6592659041915,33088.2479348882,0.0,1.0
2023-10-31,28.57,28.92,28.15,28.21,39622,27.0570240455685,27.3884891633826,26.6592659041915,26.7160884958168,41837.5848760575,0.0,1.0
2023-11-01,28.42,28.7,28.34,28.51,31144,26.9149675665053,27.1801396607565,26.8392041110049,27.0002014539432,32885.5116697778,0.0,1.0
2023-11-02,29.33,29.47,28.66,29.14,30916,27.7767768728219,27.9093629199476,27.1422579330064,27.5968386660086,32644.7623549593,0.0,1.0
2023-11-03,29.61,30.3,29.58,29.97,21830,28.0419489670732,28.6954087707639,28.0135376712606,28.3828845168249,23050.69097583,0.0,1.0
2023-11-06,29.76,30.0,29.46,29.46,22011,28.1840054461364,28.4112958126375,27.89989248801,27.89989248801,23241.8121424184,0.0,1.0
2023-11-07,29.18,29.88,29.05,29.88,38679,27.6347203937588,28.297650629387,27.5116047785707,28.297650629387,40841.8541573123,0.0,1.0
2023-11-08,29.09,29.38,28.82,29.38,35027,27.5494865063208,27.8241290325097,27.2937848440071,27.8241290325097,36985.6414480256,0.0,1.0
2023-11-09,28.54,29.1097,28.15,28.95,27972,27.0286127497558,27.5681432572378,26.6592659041915,27.4169004591952,29536.1396232669,0.0,1.0
2023-11-10,28.69,28.94,28.61,28.94,19230,27.170669228819,27.4074300272577,27.0949057733186,27.4074300272577,20305.3040524604,0.0,1.0
2023-11-13,28.55,28.76,28.17,28.17,24500,27.0380831816934,27.2369622523818,26.6782067680666,26.6782067680666,25869.992162521,0.0,1.0
2023-11-14,29.5,30.29,28.94,29.16,73920,27.9377742157602,28.6859383388263,27.4074300272577,27.6157795298837,78053.4620674922,0.0,1.0
2023-11-15,29.02,29.86,28.8,28.86,62374,27.483193482758,28.2787097655119,27.274843980132,27.3316665717573,65861.8322916363,0.0,1.0
2023-11-16,27.74,28.9,27.6,28.79,83183,26.2709781947521,27.3695482995075,26.1383921476265,27.2653735481945,87834.4309410202,0.0,1.0
2023-11-17,27.84,28.41,27.585,27.94,52103,26.3656825141276,26.9054971345677,26.1241864997202,26.4603868335031,55016.498026279,0.0,1.0
2023-11-20,28.15,28.18,27.41,27.61,35165,26.6592659041915,26.6876772000042,25.9584539408131,26.1478625795641,37131.3581385736,0.0,1.0
2023-11-21,27.28,28.25,27.16,27.96,30669,25.835338325625,26.753970223567,25.7216931423745,26.4793276973782,32383.9505972392,0.0,1.0
2023-11-22,27.05,27.58,26.77,27.3,26210,25.6175183910615,26.1194512837514,25.3523462968102,25.8542791895001,27675.6120236603,0.0,1.0
2023-11-24,27.29,27.565,27.0,27.0,7970,25.8448087575626,26.1052456358451,25.5701662313738,25.5701662313738,8415.66683817522,0.0,1.0
2023-11-27,27.31,27.795,26.94,27.14,25130,25.8637496214377,26.3230655704087,25.5133436397485,25.7027522784994,26535.2205324144,0.0,1.0
2023-11-28,26.79,27.77,26.54,27.07,39550,25.3712871606853,26.2993894905648,25.1345263622466,25.6364592549366,41761.5587766411,0.0,1.0
2023-11-29,27.13,27.6,26.9,27.04,18742,25.6932818465619,26.1383921476265,25.4754619119983,25.6080479591239,19790.0160453049,0.0,1.0
2023-11-30,26.74,27.44,26.74,27.19,40001,25.3239350009976,25.9868652366258,25.3239350009976,25.7501044381871,42237.777816041,0.0,1.0
2023-12-01,27.74,27.92,26.76,26.95,71200,26.4603868335031,26.6320836478517,25.5255930664939,25.7068285927508,74643.2020222479,0.2,1.0
2023-12-04,28.37,28.45,27.68,27.68,41053,27.0613256837232,27.1376353789893,26.4031545620535,26.4031545620535,43038.3057952156,0.0,1.0
2023-12-05,28.06,28.38,27.97,28.37,23633,26.7656256145673,27.0708643956315,26.679777207393,27.0613256837232,24775.8819296599,0.0,1.0
2023-12-06,27.9,28.83,27.87,28.33,29014,26.6130062240352,27.500106431503,26.5843900883104,27.0231708360902,30417.104824066,0.0,1.0
2023-12-07,28.32,28.32,28.11,28.125,19526,27.0136321241819,27.0136321241819,26.8133191741085,26.8276272419709,20470.2691388542,0.0,1.0
2023-12-08,28.46,28.84,28.16,28.16,34470,27.1471740908975,27.5096451434113,26.8610127336498,26.8610127336498,36136.9546868945,0.0,1.0
2023-12-11,28.66,28.75,28.42,28.543,27588,27.3379483290626,27.423796736237,27.1090192432645,27.226345399736,28922.1440644632,0.0,1.0
2023-12-12,28.5,28.73,28.07,28.53,19035,27.1853289385305,27.4047193124204,26.7751643264755,27.2139450742553,19955.5245855828,0.0,1.0
2023-12-13,29.37,29.81,28.19,28.38,116572,28.0151968745488,28.4349001985121,26.8896288693746,27.0708643956315,122209.37283901,0.0,1.0
2023-12-14,30.37,30.885,29.99,29.99,44313,28.9690680653745,29.4603117286497,28.6065970128607,28.6065970128607,46455.9580226387,0.0,1.0
2023-12-15,30.07,30.85,29.9,30.73,89186,28.6829067081268,29.4269262369708,28.5207486056864,29.3124616940717,93498.9974094973,0.0,1.0
2023-12-18,30.12,32.56,29.9154,30.28,27338,28.7306002676681,31.0580459732826,28.5354382220251,28.8832196582002,28660.0541697221,0.0,1.0
2023-12-19,30.8,30.89,30.18,30.36,38020,29.3792326774295,29.4650810846038,28.7878325391176,28.9595293534662,39858.6311922173,0.0,1.0
2023-12-20,30.25,31.73,30.24,30.93,37796,28.8546035224754,30.2663328848973,28.8450648105671,29.5032359322368,39623.7986465293,0.0,1.0
2023-12-21,30.6,30.79,30.39,30.79,18213,29.1884584392644,29.3696939655212,28.988145489191,29.3696939655212,19093.7730116742,0.0,1.0
2023-12-22,30.71,30.88,30.57,30.88,23535,29.2933842702552,29.4555423726956,29.1598423035396,29.4555423726956,24673.1426909214,0.0,1.0
2023-12-26,31.03,31.4,30.6,30.94,37373,29.5986230513194,29.9515553919249,29.1884584392644,29.5127746441451,39180.3425446274,0.0,1.0
2023-12-27,30.73,31.28,30.475,31.28,40280,29.3124616940717,29.8370908490258,29.0692245404112,29.8370908490258,42227.9238406763,0.0,1.0
2023-12-28,30.62,30.9,29.01,30.51,19180,29.2075358630809,29.4746197965121,27.6718032458516,29.1026100320901,20107.5367245325,0.0,1.0
2023-12-29,29.43,30.7,29.43,30.7,21027,28.0724291459984,29.2838455583469,28.0724291459984,29.2838455583469,22043.8568668793,0.0,1.0
2024-01-02,29.47,29.925,29.14,29.29,32750,28.1105839936314,28.5445953854571,27.795806500659,27.9388871792828,34333.7762110762,0.0,1.0
2024-01-03,28.38,29.42,27.98,29.42,31253,27.0708643956315,28.0628904340901,26.6893159193012,28.0628904340901,32764.3819213668,0.0,1.0
2024-01-04,27.95,28.74,27.95,28.52,37744,26.6606997835764,27.4142580243287,26.6606997835764,27.2044063623471,39569.2839484232,0.0,1.0
2024-01-05,28.45,28.77,28.02,28.02,46025,27.1376353789893,27.4428741600535,26.7274707669342,26.7274707669342,48250.7496218253,0.0,1.0
2024-01-08,28.46,28.6975,28.09,28.45,16600,27.1471740908975,27.3737184987186,26.794241750292,27.1376353789893,17402.769010805,0.0,1.0
2024-01-09,27.96,28.43,27.86,28.1,48598,26.6702384954847,27.1185579551728,26.5748513764021,26.8037804622003,50948.1788185001,0.0,1.0
2024-01-10,28.05,28.05,27.0513,27.79,47312,26.756086902659,26.756086902659,25.8034557443815,26.5080803930443,49599.9883999522,0.0,1.0
2024-01-11,27.63,27.77,27.275,27.77,22416,26.3554610025122,26.4890029692278,26.0168367297691,26.4890029692278,23500.0283220606,0.0,1.0
2024-01-12,27.24,28.02,27.16,27.93,19994,25.9834512380902,26.7274707669342,25.9071415428242,26.6416223597599,20960.9014218094,0.0,1.0
2024-01-16,27.12,27.38,26.8,27.17,24450,25.8689866951912,26.1169932048058,25.563747914127,25.9166802547325,25632.3917056736,0.0,1.0
2024-01-17,27.08,27.15,26.59,26.85,15925,25.8308318475581,25.8976028309159,25.3634349640536,25.6114414736683,16695.1262950042,0.0,1.0
2024-01-18,26.82,27.185,26.7,27.185,24510,25.5828253379435,25.9309883225948,25.4683607950444,25.9309883225948,25695.2932804115,0.0,1.0
2024-01-19,27.13,27.13,26.63,26.95,14142,25.8785254070994,25.8785254070994,25.4015898116866,25.7068285927508,14825.9011657111,0.0,1.0
2024-01-22,27.98,28.1,27.33,27.33,77302,26.6893159193012,26.8037804622003,26.0692996452646,26.0692996452646,81040.2921730873,0.0,1.0
2024-01-23,28.6,29.325,28.5079,28.54,55364,27.2807160576131,27.9722726709617,27.1928645209381,27.2234837861636,58041.3797297716,0.0,1.0
2024-01-24,30.45,31.34,30.0,30.28,38041,29.0453777606405,29.8943231204753,28.616135724769,28.8832196582002,39880.6467433755,0.0,1.0
2024-01-25,30.85,30.86,29.59,30.8,37705,29.4269262369708,29.436464948879,28.2250485365305,29.3792326774295,39528.3979248435,0.0,1.0
2024-01-26,30.85,31.2399,30.5,31.15,25290,29.4269262369708,29.7988406142737,29.0930713201818,29.7130875942185,26513.0137520035,0.0,1.0
2024-01-29,30.05,31.31,29.99,31.0,37647,28.6638292843103,29.8657069847506,28.6065970128607,29.5700069155946,39467.5930692636,0.0,1.0
2024-01-30,29.66,30.04,29.41,29.75,34065,28.2918195198883,28.654290572402,28.0533517221819,28.3776679270626,35712.369057414,0.0,1.0
2024-01-31,28.58,29.38,28.31,29.38,66740,27.2616386337966,28.0247355864571,27.0040934122737,28.0247355864571,69967.5183000678,0.0,1.0
2024-02-01,28.53,28.87,27.64,28.87,38706,27.2139450742553,27.538261279136,26.3649997144205,27.538261279136,40577.8058633867,0.0,1.0
2024-02-02,28.3,28.61,27.9,28.02,41146,26.9945547003654,27.2902547695214,26.6130062240352,26.7274707669342,43135.8032360592,0.0,1.0
2024-02-05,27.91,28.23,27.385,27.83,29982,26.6225449359434,26.9277837170076,26.12176256076,26.5462352406774,31431.9168965034,0.0,1.0
2024-02-06,27.85,28.13,27.58,27.72,34529,26.5653126644939,26.8323965979251,26.307767442971,26.4413094096866,36198.8079020534,0.0,1.0
2024-02-07,27.47,27.8765,27.12,27.81,32469,26.2028416119801,26.5905902510508,25.8689866951912,26.5271578168609,34039.1871693873,0.0,1.0
2024-02-08,28.06,28.085,27.28,28.06,20458,26.7656256145673,26.7894723943379,26.0216060857233,26.7656256145673,21447.3402664487,0.0,1.0
2024-02-09,28.67,28.69,27.635,28.29,41902,27.3474870409709,27.3665644647874,26.3602303584664,26.9850159884572,43928.3630777561,0.0,1.0
2024-02-12,29.28,29.61,28.69,28.69,32463,27.9293484673745,28.244125960347,27.3665644647874,27.3665644647874,34032.8970119135,0.0,1.0
2024-02-13,27.43,28.775,27.23,28.5,50709,26.1646867643471,27.4476435160076,25.973912526182,27.1853289385305,53161.2658896935,0.0,1.0
2024-02-14,28.04,28.17,27.5601,27.91,43309,26.7465481907508,26.8705514455581,26.2887854062735,26.6225449359434,45403.4050053586,0.0,1.0
2024-02-15,28.96,29.19,28.335,28.38,26690,27.6241096863103,27.8435000602002,27.0279401920443,27.0708643956315,27980.7171625534,0.0,1.0
2024-02-16,28.59,29.05,28.4,28.85,29466,27.2711773457049,27.7099580934846,27.089941819448,27.5191838553195,30890.9633537578,0.0,1.0
2024-02-20,28.35,28.845,28.11,28.17,20815,27.0422482599067,27.5144144993654,26.8133191741085,26.8705514455581,21821.6046361389,0.0,1.0
2024-02-21,28.19,28.25,27.82,27.99,25678,26.8896288693746,26.9468611408241,26.5366965287691,26.6988546312095,26919.7772686416,0.0,1.0
2024-02-22,27.64,28.03,27.53,28.03,29585,26.3649997144205,26.7370094788425,26.2600738834297,26.7370094788425,31015.7181436546,0.0,1.0
2024-02-23,27.75,27.98,27.41,27.41,13382,26.4699255454113,26.6893159193012,26.1456093405306,26.1456093405306,14029.1478856984,0.0,1.0
2024-02-26,27.82,28.035,27.52,27.53,24452,26.5366965287691,26.7417788347966,26.2505351715214,26.2600738834297,25634.4884248316,0.0,1.0
2024-02-27,27.63,28.07,27.62,27.94,14441,26.3554610025122,26.7751643264755,26.345922290604,26.6511610716682,15139.3606798214,0.0,1.0
2024-02-28,27.61,27.68,27.35,27.35,25283,26.3363835786957,26.4031545620535,26.0883770690811,26.0883770690811,26505.6752349508,0.0,1.0
2024-02-29,28.35,28.37,27.905,28.19,32561,27.0422482599067,27.0613256837232,26.6177755799893,26.8896288693746,34135.6362506519,0.0,1.0
2024-03-01,28.19,28.36,27.925,28.36,20994,26.8896288693746,27.051786971815,26.6368530038058,27.051786971815,22009.2610007735,0.0,1.0
2024-03-04,27.71,28.635,27.69,28.635,25083,26.4317706977783,27.314101549292,26.4126932739618,27.314101549292,26296.0033191579,0.0,1.0
2024-03-05,28.42,28.53,27.885,28.515,17955,27.1090192432645,27.2139450742553,26.5986981561728,27.1996370063929,18823.2962403014,0.0,1.0
2024-03-06,28.22,28.94,27.905,28.5,18608,26.9182450050994,27.6050322624938,26.6177755799893,27.1853289385305,19507.875045365,0.0,1.0
2024-03-07,28.37,28.74,28.055,28.49,9578,27.0613256837232,27.4142580243287,26.7608562586131,27.1757902266223,10041.1880473187,0.0,1.0
2024-03-08,28.29,28.765,28.27,28.52,13688,27.1853289385305,27.6417810857841,27.1661099007514,27.4063478729901,14244.2094732635,0.21,1.0
2024-03-11,28.01,28.31,28.0,28.31,12420,26.9162624096232,27.2045479763096,26.9066528907337,27.2045479763096,12924.6845162136,0.0,1.0
2024-03-12,27.95,28.115,27.9,27.95,18575,26.8586052962859,27.0171623579635,26.8105577018382,26.8586052962859,19329.791858991,0.0,1.0
2024-03-13,27.9,28.065,27.57,27.89,24763,26.8105577018382,26.9691147635157,26.4934435784831,26.8009481829486,25769.240150966,0.0,1.0
2024-03-14,27.13,28.45,27.03,27.79,33472,26.070624747343,27.3390812407633,25.9745295584475,26.7048529940532,34832.1288346782,0.0,1.0
2024-03-15,26.72,27.4854,26.61,26.91,131069,25.6766344728715,26.4121470486775,25.5709297650865,25.859215331773,136394.965769373,0.0,1.0
2024-03-18,26.91,27.09,26.65,27.0,29277,25.859215331773,26.0321866717848,25.6093678406447,25.9457010017789,30466.6657472774,0.0,1.0
2024-03-19,27.1,27.39,27.1,27.1,20924,26.0417961906744,26.3204722384712,26.0417961906744,26.0417961906744,21774.2430609705,0.0,1.0
2024-03-20,27.85,28.09,26.97,26.97,20098,26.7625101073904,26.9931385607396,25.9168724451102,25.9168724451102,20914.6786962047,0.0,1.0
2024-03-21,28.13,28.46,27.55,27.86,31160,27.0315766362978,27.3486907596529,26.474224540704,26.77211962628,32426.1811211929,0.0,1.0
2024-03-22,27.28,27.75,27.28,27.427,14687,26.2147675306862,26.666414918495,26.2147675306862,26.3560274583626,15283.8036626111,0.0,1.0
2024-03-25,27.59,28.036,27.06,27.44,24802,26.5126626162622,26.941247158736,26.0033581151162,26.368519832919,25809.8249091087,0.0,1.0
2024-03-26,27.09,27.88,27.01,27.88,20838,26.0321866717848,26.7913386640591,25.9553105206684,26.7913386640591,21684.7484660918,0.0,1.0
2024-03-27,27.67,27.74,27.198,27.315,16289,26.5895387673786,26.6568053996054,26.1359694757919,26.2484008467996,16950.9006509343,0.0,1.0
2024-03-28,27.7,28.0,27.67,27.94,29133,26.6183673240472,26.9066528907337,26.5895387673786,26.8489957773964,30316.8143325968,0.0,1.0
2024-04-01,27.59,28.12,27.37,27.815,41231,26.5126626162622,27.0219671174082,26.3012532006922,26.728876791277,42906.4144354271,0.0,1.0
2024-04-02,27.3,27.345,27.04,27.345,24398,26.2339865684653,26.2772294034683,25.9841390773371,26.2772294034683,25389.4084401433,0.0,1.0
2024-04-03,27.3,27.55,27.01,27.02,24161,26.2339865684653,26.474224540704,25.9553105206684,25.964920039558,25142.7779868146,0.0,1.0
2024-04-04,27.4,27.74,27.35,27.66,21928,26.3300817573608,26.6568053996054,26.2820341629131,26.579929248489,22819.040424439,0.0,1.0
2024-04-05,27.11,27.49,27.06,27.35,27937,26.0514057095639,26.4165674273667,26.0033581151162,26.2820341629131,29072.2150828873,0.0,1.0
2024-04-08,27.2,27.5,27.19,27.27,21569,26.1378913795698,26.4261769462563,26.1282818606803,26.2051580117967,22445.4525225614,0.0,1.0
2024-04-09,27.17,27.5,27.11,27.39,15159,26.1090628229012,26.4261769462563,26.0514057095639,26.3204722384712,15774.9832996202,0.0,1.0
2024-04-10,26.41,26.94,25.9,26.94,58919,25.3787393872956,25.8880438884416,24.8886539239286,25.8880438884416,61313.1632053776,0.0,1.0
2024-04-11,26.2,26.405,26.0,26.38,26794,25.1769394906151,25.3739346278508,24.9847491128241,25.3499108306269,27882.7694788589,0.0,1.0
2024-04-12,26.05,26.39,25.57,26.11,35393,25.0327967072719,25.3595203495165,24.5715398005736,25.0904538206091,36831.1883319121,0.0,1.0
2024-04-15,26.19,26.36,25.89,26.18,24300,25.1673299717255,25.3306917928478,24.8790444050391,25.157720452836,25287.4262273745,0.0,1.0
2024-04-16,25.71,26.06,25.655,25.805,18061,24.7060730650272,25.0424062261614,24.6532207111347,24.7973634944779,18794.9055593667,0.0,1.0
2024-04-17,25.83,26.3899,25.78,26.0,23898,24.8213872917018,25.3594242543276,24.7733396972541,24.9847491128241,24869.0910280574,0.0,1.0
2024-04-18,26.01,26.01,25.76,25.76,22607,24.9943586317137,24.9943586317137,24.754120659475,24.754120659475,23525.6314700516,0.0,1.0
2024-04-19,27.09,27.09,25.86,25.86,24604,26.0321866717848,26.0321866717848,24.8502158483704,24.8502158483704,25603.7792139227,0.0,1.0
2024-04-22,27.11,27.63,27.085,27.23,24570,26.0514057095639,26.5511006918204,26.02738191234,26.1667199362385,25568.3976299009,0.0,1.0
2024-04-23,27.18,27.44,26.75,26.75,14866,26.1186723417907,26.368519832919,25.7054630295402,25.7054630295402,15470.0772961379,0.0,1.0
2024-04-24,27.26,27.39,26.94,27.18,17967,26.1955484929071,26.3204722384712,25.8880438884416,26.1186723417907,18697.0858858946,0.0,1.0
2024-04-25,27.24,27.3,26.5838,26.5838,29387,26.176329455128,26.2339865684653,25.5457528255959,25.5457528255959,30581.1355779364,0.0,1.0
2024-04-26,27.02,27.29,26.83,27.09,15865,25.964920039558,26.2243770495758,25.7823391806566,26.0321866717848,16509.6714854854,0.0,1.0
2024-04-29,27.08,27.145,26.7,27.145,25263,26.0225771528953,26.0850390256773,25.6574154350925,26.0850390256773,26289.5575630519,0.0,1.0
2024-04-30,26.52,26.995,26.52,26.995,26478,25.4844440950806,25.9408962423341,25.4844440950806,25.9408962423341,27553.9288744206,0.0,1.0
2024-05-01,26.96,27.125,26.5,26.53,23826,25.9072629262207,26.0658199878982,25.4652250573015,25.4940536139701,24794.1653207171,0.0,1.0
2024-05-02,27.49,27.49,26.885,27.0,25097,26.4165674273667,26.4165674273667,25.8351915345491,25.9457010017789,26116.8121822394,0.0,1.0
2024-05-03,27.47,27.9,27.05,27.68,32869,26.3973483895876,26.8105577018382,25.9937485962266,26.5991482862681,34204.6260357026,0.0,1.0
2024-05-06,27.45,27.645,26.934,27.55,26384,26.3781293518085,26.5655149701547,25.8822781771079,26.474224540704,27456.1092009485,0.0,1.0
2024-05-07,27.42,27.875,27.16,27.26,32689,26.3493007951399,26.7865339046143,26.0994533040117,26.1955484929071,34017.3117673516,0.0,1.0
2024-05-08,27.75,27.75,27.1,27.385,17863,26.666414918495,26.666414918495,26.0417961906744,26.3156674790265,18588.8598641807,0.0,1.0
2024-05-09,28.05,28.05,27.5,27.865,29480,26.9547004851814,26.9547004851814,26.4261769462563,26.7769243857248,30677.9146165844,0.0,1.0
2024-05-10,27.73,28.18,27.51,28.18,13860,26.6471958807159,27.0796242307455,26.4357864651458,27.0796242307455,14423.198663021,0.0,1.0
2024-05-13,27.22,27.99,27.1,27.99,73342,26.1571104173489,26.8970433718441,26.0417961906744,26.8970433718441,76322.2392744075,0.0,1.0
2024-05-14,27.42,27.57,27.17,27.57,28284,26.3493007951399,26.4934435784831,26.1090628229012,26.4934435784831,29433.3153668749,0.0,1.0
2024-05-15,27.96,28.02,27.31,27.74,30995,26.8682148151755,26.9258719285128,26.2435960873549,26.6568053996054,32254.4763752046,0.0,1.0
2024-05-16,28.22,28.29,27.6919,27.6919,44934,27.1180623063037,27.1853289385305,26.6105836137467,26.6105836137467,46759.8851893352,0.0,1.0
2024-05-17,28.15,28.58,28.06,28.39,21044,27.0507956740769,27.4640049863274,26.9643100040709,27.281424127426,21899.1192398711,0.0,1.0
2024-05-20,27.76,28.44,27.76,28.05,14661,26.6760244373845,27.3294717218738,26.6760244373845,26.9547004851814,15256.7471571826,0.0,1.0
2024-05-21,28.14,28.17,27.6426,27.82,24627,27.0411861551873,27.070014711856,26.5632086856212,26.7336815507218,25627.7138148787,0.0,1.0
2024-05-22,27.7,28.12,27.525,27.915,28726,26.6183673240472,27.0219671174082,26.4502007434801,26.8249719801725,29893.2759591589,0.0,1.0
2024-05-23,27.03,27.47,26.79,27.47,32387,25.9745295584475,26.3973483895876,25.7439011050984,26.3973483895876,33703.0400504518,0.0,1.0
2024-05-24,26.95,27.25,26.64,27.25,24991,25.8976534073311,26.1859389740176,25.5997583217552,26.1859389740176,26006.5048908772,0.0,1.0
2024-05-28,27.05,27.13,26.84,26.9,24195,25.9937485962266,26.070624747343,25.7919486995461,25.8496058128834,25178.1595708365,0.0,1.0
2024-05-29,26.74,26.99,26.415,26.67,27638,25.6958535106506,25.9360914828893,25.3835441467403,25.6285868784238,28761.06527046,0.0,1.0
2024-05-30,26.93,27.185,26.93,27.05,18183,25.878434369552,26.1234771012355,25.878434369552,25.9937485962266,18921.8630079157,0.0,1.0
2024-05-31,27.16,27.64,27.075,27.64,54866,26.0994533040117,26.5607102107099,26.0177723934505,26.5607102107099,57095.4702630093,0.0,1.0
2024-06-03,27.36,27.48,27.07,27.48,14929,26.2916436818026,26.4069579084772,26.0129676340057,26.4069579084772,15535.6372900606,0.0,1.0
2024-06-04,26.9,26.99,26.58,26.58,12895,25.8496058128834,25.9360914828893,25.5421012084179,25.5421012084179,13418.9860576952,0.0,1.0
2024-06-05,27.13,27.13,26.92,26.92,18983,26.070624747343,26.070624747343,25.8688248506625,25.8688248506625,19754.3708672531,0.0,1.0
2024-06-06,27.24,27.24,27.02,27.02,10676,26.176329455128,26.176329455128,25.964920039558,25.964920039558,11109.817382858,0.0,1.0
2024-06-07,26.92,27.03,26.9,27.015,13528,25.8688248506625,25.9745295584475,25.8496058128834,25.9601152801132,14077.707901396,0.0,1.0
2024-06-10,26.74,26.81,26.32,26.6,16031,25.8976534073311,25.9654483115388,25.4908839820851,25.7620635989158,16552.4240075996,0.21,1.0
2024-06-11,27.04,27.05,26.55,26.55,19584,26.1882029967926,26.197887983108,25.7136386673389,25.7136386673389,20220.9888194641,0.0,1.0
2024-06-12,27.38,28.13,27.01,27.75,22039,26.5174925315156,27.2438665051692,26.1591480378465,26.8758370251847,22755.8401037668,0.0,1.0
2024-06-13,26.95,27.44,26.87,26.98,17918,26.1010381199542,26.5756024494079,26.0235582294311,26.1300930789003,18500.800534475,0.0,1.0
2024-06-14,26.85,26.85,26.54,26.62,18457,26.0041882568004,26.0041882568004,25.7039536810235,25.7814335715466,19057.332038442,0.0,1.0
2024-06-17,27.22,27.22,25.45,25.45,17862,26.3625327504695,26.3625327504695,24.6482901726469,24.6482901726469,18442.9790795174,0.0,1.0
2024-06-18,27.11,27.84,26.8531,26.8531,22618,26.2559979010003,26.9630019020232,26.0071906025581,26.0071906025581,23353.6726469893,0.0,1.0
2024-06-20,26.85,27.11,26.56,26.82,11318,26.0041882568004,26.2559979010003,25.7233236536543,25.9751332978542,11686.1290573271,0.0,1.0
2024-06-21,26.85,26.93,26.7306,26.85,56467,26.0041882568004,26.0816681473234,25.8885495201947,26.0041882568004,58303.6445909251,0.0,1.0
2024-06-24,27.0,27.5,26.525,27.03,25509,26.1494630515311,26.6337123673002,25.6894262015504,26.1785180104772,26338.7052591764,0.0,1.0
2024-06-25,26.59,26.9,26.57,26.83,15516,25.7523786126004,26.0526131883773,25.7330086399697,25.9848182841696,16020.6731271857,0.0,1.0
2024-06-26,26.91,27.22,26.4,26.41,25553,26.0622981746926,26.3625327504695,25.5683638726082,25.5780488589235,26384.1364023574,0.0,1.0
2024-06-27,27.76,27.76,27.07,27.07,21459,26.8855220115001,26.8855220115001,26.2172579557388,26.2172579557388,22156.9750345629,0.0,1.0
2024-06-28,28.44,28.56,27.9,27.99,305233,27.5441010809461,27.6603209167307,27.0211118199154,27.1082766967539,315161.002876403,0.0,1.0
2024-07-01,28.08,28.54,28.0,28.54,22535,27.1954415735923,27.6409509440999,27.1179616830693,27.6409509440999,23267.9729905343,0.0,1.0
2024-07-02,28.26,28.35,28.2,28.22,11050,27.3697713272692,27.4569362041076,27.3116614093769,27.3310313820077,11409.4120943157,0.0,1.0
2024-07-03,27.74,28.37,27.65,28.37,11091,26.8661520388693,27.4763061767384,26.7789871620309,27.4763061767384,11451.7456595525,0.0,1.0
2024-07-05,26.81,27.6,26.72,27.6,30126,25.9654483115388,26.730562230454,25.8782834347004,26.730562230454,31105.8777152357,0.0,1.0
2024-07-08,26.96,27.17,26.84,27.1,25568,26.1107231062695,26.3141078188926,25.994503270485,26.2463129146849,26399.6242920782,0.0,1.0
2024-07-09,26.92,27.0,26.8,26.85,26384,26.071983161008,26.1494630515311,25.9557633252234,26.0041882568004,27242.1654928892,0.0,1.0
2024-07-10,27.39,27.61,27.0,27.0,53206,26.527177517831,26.7402472167694,26.1494630515311,26.1494630515311,54936.5773656253,0.0,1.0
2024-07-11,29.53,29.57,28.11,28.11,66228,28.5997645893227,28.6385045345842,27.2244965325385,27.2244965325385,68382.1306952343,0.0,1.0
2024-07-12,29.75,30.14,29.58,29.83,24654,28.8128342882611,29.190548754561,28.6481895208996,28.8903141787841,25455.8955450913,0.0,1.0
2024-07-15,30.55,31.24,29.827,30.56,41263,29.5876331934916,30.255897249253,28.8874086828895,29.597318179807,42605.119569932,0.0,1.0
2024-07-16,32.32,32.44,30.6,30.6,84653,31.3018757713142,31.4180956070988,29.6360581250686,29.6360581250686,87406.4219022722,0.0,1.0
2024-07-17,32.79,33.02,31.78,32.06,63966,31.7570701281372,31.979824813391,30.7788865102836,31.0500661271143,66046.5569253391,0.0,1.0
2024-07-18,32.28,33.0,32.06,32.79,27975,31.2631358260527,31.9604548407602,31.0500661271143,31.7570701281372,28884.9143292744,0.0,1.0
2024-07-19,32.1,32.815,31.9,32.33,29358,31.0888060723758,31.7812825939256,30.8951063460682,31.3115607576296,30312.8977615313,0.0,1.0
2024-07-22,32.66,32.92,31.71,32.17,33548,31.6311653060372,31.8829749502372,30.7110916060759,31.1566009765835,34639.1816235387,0.0,1.0
2024-07-23,33.47,33.87,32.54,32.54,43591,32.4156491975832,32.8030486501984,31.5149454702526,31.5149454702526,45008.8400545986,0.0,1.0
2024-07-24,33.98,35.47,33.09,33.5,37196,32.9095834996676,34.3526464606595,32.0476197175986,32.4447041565293,38405.836403635,0.0,1.0
2024-07-25,35.62,36.49,34.14,34.14,54733,34.4979212553903,35.3405150648285,33.0645432807137,33.0645432807137,56513.2445392018,0.0,1.0
2024-07-26,35.63,36.18,34.98,35.7,76585,34.5076062417056,35.0402804890516,33.8780821312058,34.5754011459133,79076.0022844496,0.0,1.0
2024-07-29,35.2,35.24,34.14,34.53,45388,34.0911518301442,34.1298917754058,33.0645432807137,33.4422577470136,46864.2892431494,0.0,1.0
2024-07-30,35.57,36.2,34.4992,35.44,49216,34.4494963238133,35.0596504616824,33.4124279891623,34.3235915017134,50816.7986998952,0.0,1.0
2024-07-31,35.5,36.23,35.06,35.65,77127,34.3817014196057,35.0887054206285,33.9555620217289,34.5269762143364,79635.6313663607,0.0,1.0
2024-08-01,34.01,35.27,33.3989,35.27,39695,32.9386384586138,34.1589467343519,32.3467889448808,34.1589467343519,40986.1188311186,0.0,1.0
2024-08-02,33.25,33.32,32.09,32.68,39746,32.2025794986448,32.2703744028524,31.0791210860605,31.650535278668,41038.7776561693,0.0,1.0
2024-08-05,31.79,32.69,31.12,32.09,74941,30.788571496599,31.6602202649834,30.1396774134684,31.0791210860605,77378.5295710509,0.0,1.0
2024-08-06,31.84,32.375,30.99,31.72,50483,30.8369964281759,31.3551431960488,30.0137725913684,30.7207765923913,52125.0091183112,0.0,1.0
2024-08-07,31.78,32.175,31.582,32.01,30852,30.7788865102836,31.1614434697412,30.5871237812391,31.0016411955374,31855.491577722,0.0,1.0
2024-08-08,32.09,32.165,31.6,32.12,14837,31.0791210860605,31.1517584834258,30.6045567566067,31.1081760450066,15319.5879858246,0.0,1.0
2024-08-09,32.2,32.34,31.68,31.95,21321,31.1856559355297,31.321245743945,30.6820366471298,30.9435312776451,22014.4864491316,0.0,1.0
2024-08-12,31.51,32.43,31.35,32.43,27978,30.5173918797683,31.4084106207834,30.3624320987222,31.4084106207834,28888.0119072185,0.0,1.0
2024-08-13,31.54,31.77,31.2336,31.64,25770,30.5464468387145,30.7692015239682,30.2496988580112,30.6432967018683,26608.1945403181,0.0,1.0
2024-08-14,31.38,31.73,31.17,31.61,14985,30.3914870576683,30.7304615787067,30.1881023450453,30.6142417429221,15472.4018310698,0.0,1.0
2024-08-15,32.23,32.88,31.99,32.06,27374,31.2147108944758,31.8442350049756,30.9822712229066,31.0500661271143,28264.3662144613,0.0,1.0
2024-08-16,32.7,32.97,32.1,32.1,38154,31.6699052512988,31.9313998818141,31.0888060723758,31.0888060723758,39394.9962938027,0.0,1.0
2024-08-19,33.07,33.25,32.405,32.555,27846,32.0282497449679,32.2025794986448,31.384198154995,31.5294729497257,28751.7184776755,0.0,1.0
2024-08-20,32.25,33.1,32.21,33.1,24357,31.2340808671066,32.057304703914,31.195340921845,32.057304703914,25149.2353286196,0.0,1.0
2024-08-21,32.5,32.5,31.75,32.25,21173,31.4762055249911,31.4762055249911,30.7498315513375,31.2340808671066,21861.6726038865,0.0,1.0
2024-08-22,32.54,32.77,32.24,32.66,27199,31.5149454702526,31.7377001555064,31.2243958807912,31.6311653060372,28083.6741677188,0.0,1.0
2024-08-23,34.04,34.69,32.75,33.165,40364,32.9676934175599,33.5972175280597,31.7183301828757,32.120257114964,41676.878712666,0.0,1.0
2024-08-26,34.17,34.59,33.87,34.59,57954,33.0935982396599,33.5003676649059,32.8030486501984,33.5003676649059,59839.0107252463,0.0,1.0
2024-08-27,34.15,34.15,33.44,33.98,31661,33.0742282670291,33.0742282670291,32.386594238637,32.9095834996676,32690.8050966633,0.0,1.0
2024-08-28,34.4,34.76,33.88,34.2,26675,33.3163529249137,33.6650124322674,32.8127336365138,33.122653198606,27542.6305534725,0.0,1.0
2024-08-29,34.33,34.86,33.95,34.85,27974,33.248558020706,33.7618622954212,32.8805285407215,33.7521773091059,28883.8818032929,0.0,1.0
2024-08-30,34.52,34.77,34.18,34.64,27230,33.4325727606983,33.6746974185828,33.1032832259753,33.5487925964828,28115.6824731417,0.0,1.0
2024-09-03,34.64,34.82,34.06,34.06,27590,33.5487925964828,33.7231223501597,32.9870633901907,32.9870633901907,28487.3918264407,0.0,1.0
2024-09-04,34.14,34.91,33.9,34.91,17879,33.0645432807137,33.8102872269981,32.8321036091446,33.8102872269981,18460.532021201,0.0,1.0
2024-09-05,33.8,34.49,33.75,34.4,15290,32.7352537459908,33.4035178017521,32.6868288144139,33.3163529249137,15787.3222553925,0.0,1.0
2024-09-06,33.8,33.975,33.23,33.84,43392,32.7352537459908,32.9047410065099,32.183209526014,32.7739936912523,44803.3673843028,0.0,1.0
2024-09-09,33.34,33.83,32.87,33.315,28692,32.512499060737,32.9903372292961,32.0541644908945,32.4881195623411,29422.2624416837,0.23,1.0
2024-09-10,33.89,34.05,33.0,33.0,21753,33.0488480254462,33.2048768151798,32.1809378825531,32.1809378825531,22306.6525475375,0.0,1.0
2024-09-11,33.4,33.65,32.8387,33.65,17089,32.5710098568871,32.8148048408458,32.0236413589029,32.8148048408458,17523.9454505065,0.0,1.0
2024-09-12,33.55,33.75,33.39,33.66,18619,32.7172868472623,32.9123228344293,32.5612580575287,32.8245566402041,19092.8866723027,0.0,1.0
2024-09-13,34.36,34.405,33.25,34.0,33278,33.5071825952886,33.5510656924012,32.4247328665118,33.156117818388,34124.9842999565,0.0,1.0
2024-09-16,34.91,34.935,34.06,34.35,21135,34.0435315599978,34.0679110583937,33.2146286145381,33.4974307959303,21672.9233481454,0.0,1.0
2024-09-17,34.7,35.53,34.63,35.05,43932,33.8387437734725,34.6481431202155,33.770481177964,34.1800567510147,45050.1475529085,0.0,1.0
2024-09-18,34.9,35.775,34.485,34.65,42742,34.0337797606395,34.8870622044951,33.629080087268,33.7899847766807,43829.8599359559,0.0,1.0
2024-09-19,35.71,35.75,34.93,35.56,23159,34.8236755086658,34.8626827060992,34.0630351587145,34.6773985182905,23748.4377487437,0.0,1.0
2024-09-20,36.09,36.67,34.84,35.4,145659,35.1942438842831,35.7598482470673,33.9752689644894,34.5213697285569,149366.280670334,0.0,1.0
2024-09-23,35.31,36.28,35.13,36.28,44693,34.4336035343318,35.3795280720917,34.2580711458815,35.3795280720917,45830.5163566908,0.0,1.0
2024-09-24,34.68,35.37,34.57,35.37,29308,33.8192401747558,34.4921143304819,33.7119703818139,34.4921143304819,30053.940737518,0.0,1.0
2024-09-25,34.93,35.1,34.3,34.62,29133,34.0630351587145,34.2288157478065,33.4486717991385,33.7607293786057,29874.4866762015,0.0,1.0
2024-09-26,34.73,35.41,34.685,35.21,30559,33.8679991715475,34.5311215279153,33.824116074435,34.3360855407483,31336.7809129867,0.0,1.0
2024-09-27,34.6,35.22,34.54,35.1,21814,33.741225779889,34.3458373401067,33.6827149837389,34.2288157478065,22369.2051060536,0.0,1.0
2024-09-30,35.29,35.395,34.1514,34.65,71618,34.4140999356151,34.5164938288778,33.3037600606734,33.7899847766807,73440.8055049668,0.0,1.0
2024-10-01,34.25,34.77,33.87,34.64,33390,33.3999128023468,33.9070063689809,33.0293444267295,33.7802329773224,34239.8348991991,0.0,1.0
2024-10-02,33.54,34.5,33.46,34.12,16015,32.707535047904,33.6437077863055,32.6295206530372,33.2731394106882,16422.6102399123,0.0,1.0
2024-10-03,33.37,33.68,33.0,33.42,25321,32.541754458812,32.8440602389208,32.1809378825531,32.5905134556038,25965.4644948374,0.0,1.0
2024-10-04,33.66,34.03,33.65,33.86,15741,32.8245566402041,33.1853732164631,32.8148048408458,33.0195926273711,16141.6364524796,0.0,1.0
2024-10-07,33.44,33.78,33.28,33.51,18096,32.6100170543205,32.9415782325043,32.4539882645869,32.6782796498289,18556.5753919109,0.0,1.0
2024-10-08,33.5,33.98,33.23,33.65,22232,32.6685278504706,33.1366142196713,32.4052292677951,32.8148048408458,22797.8439496554,0.0,1.0
2024-10-09,33.85,34.15,33.1418,33.55,15749,33.0098408280128,33.3023948087633,32.3192183974545,32.7172868472623,16149.8400667112,0.0,1.0
2024-10-10,33.6,33.72,33.34,33.54,17185,32.7660458440541,32.8830674363542,32.512499060737,32.707535047904,17622.3888212859,0.0,1.0
2024-10-11,34.66,34.88,33.84,33.84,16286,33.7997365760391,34.0142761619228,33.0000890286544,33.0000890286544,16700.5076720083,0.0,1.0
2024-10-14,34.76,35.1,34.585,34.81,12351,33.8972545696226,34.2288157478065,33.7265980808515,33.9460135664143,12665.3549218331,0.0,1.0
2024-10-15,35.545,36.1,34.94,35.05,28787,34.662770819253,35.2039956836414,34.0727869580729,34.1800567510147,29519.6803606842,0.0,1.0
2024-10-16,35.88,36.25,35.71,35.99,26640,34.9894560977577,35.3502726740167,34.8236755086658,35.0967258906996,27318.0353912748,0.0,1.0
2024-10-17,36.34,36.34,35.5989,36.01,15148,35.4380388682418,35.4380388682418,34.7153330177945,35.1162294894163,15533.5435475612,0.0,1.0
2024-10-18,35.62,36.32,35.46,36.1,22025,34.7359093144406,35.4185352695251,34.579880524707,35.2039956836414,22585.5754314124,0.0,1.0
2024-10-21,34.32,35.75,34.29,35.75,27168,33.4681753978552,34.8626827060992,33.4389199997802,34.8626827060992,27859.4739305613,0.0,1.0
2024-10-22,34.99,35.14,34.26,34.26,14174,34.1215459548646,34.2678229452399,33.4096646017051,33.4096646017051,14534.7535148622,0.0,1.0
2024-10-23,35.33,35.405,34.6,34.6,22913,34.4531071330485,34.5262456282361,33.741225779889,33.741225779889,23496.1766111216,0.0,1.0
2024-10-24,35.07,35.65,34.66,35.65,17527,34.1995603497314,34.7651647125157,33.7997365760391,34.7651647125157,17973.0933296874,0.0,1.0
2024-10-25,34.41,35.49,34.39,35.49,15443,33.5559415920804,34.6091359227821,33.5364379933637,34.6091359227821,15836.0518223519,0.0,1.0
2024-10-28,35.43,35.58,34.875,34.875,14846,34.550625126632,34.6969021170072,34.0094002622436,34.0094002622436,15223.8571103178,0.0,1.0
2024-10-29,35.27,35.29,34.67,35.14,15574,34.3945963368984,34.4140999356151,33.8094883753974,34.2678229452399,15970.3860053946,0.0,1.0
2024-10-30,35.08,35.98,35.08,35.68,14137,34.2093121490898,35.0869740913412,34.2093121490898,34.7944201105907,14496.811799041,0.0,1.0
2024-10-31,35.0,35.37,34.5875,35.33,25768,34.131297754223,34.4921143304819,33.7290360306911,34.4531071330485,26423.8414400288,0.0,1.0
2024-11-01,34.99,35.215,34.65,34.72,22735,34.1215459548646,34.3409614404275,33.7899847766807,33.8582473721892,23313.6461944682,0.0,1.0
2024-11-04,34.75,34.88,34.4,34.65,26561,33.8875027702642,34.0142761619228,33.546189792722,33.7899847766807,27237.0247007376,0.0,1.0
2024-11-05,35.69,35.74,34.685,34.685,23543,34.8041719099491,34.8529309067408,33.824116074435,33.824116074435,24142.2112318612,0.0,1.0
2024-11-06,39.19,39.58,36.3,37.62,90361,38.2173016853714,38.597621860347,35.3990316708084,36.6862691861105,92660.8481978595,0.0,1.0
2024-11-07,37.99,39.34,37.88,39.26,42445,37.0470857623694,38.3635786757466,36.9398159694276,38.2855642808798,43525.3007576073,0.0,1.0
2024-11-08,38.39,38.7,37.902824,37.97,32732,37.4371577367034,37.7394635168123,36.9620734762831,37.0275821636527,33565.0876286489,0.0,1.0
2024-11-11,39.27,40.08,38.76,38.97,37419,38.2953160802382,39.0852118282645,37.7979743129624,38.0027620994877,38371.3801165957,0.0,1.0
2024-11-12,38.9,39.96,38.6,39.0,63408,37.9344995039792,38.9681902359643,37.6419455232288,38.0320174975627,65021.846399773,0.0,1.0
2024-11-13,38.75,39.75,38.39,38.9,32635,37.788222513604,38.7634024494389,37.4371577367034,37.9344995039792,33465.6188060905,0.0,1.0
2024-11-14,38.58,39.04,38.18,38.44,37429,37.6224419245121,38.0710246949961,37.2323699501781,37.4859167334952,38381.6346343852,0.0,1.0
2024-11-15,38.34,38.87,38.03,38.82,25354,37.3883987399117,37.9052441059042,37.0860929598028,37.8564851091124,25999.3044035428,0.0,1.0
2024-11-18,37.93,38.65,37.93,38.65,19503,36.9885749662194,37.6907045200205,36.9885749662194,37.6907045200205,19999.3860448961,0.0,1.0
2024-11-19,38.18,38.18,37.59,37.64,16948,37.2323699501781,37.2323699501781,36.6570137880355,36.7057727848272,17379.3567496743,0.0,1.0
2024-11-20,38.35,38.35,37.3,38.12,23142,37.39815053927,37.39815053927,36.3742116066433,37.173859154028,23731.0050685015,0.0,1.0
2024-11-21,38.44,39.08,38.35,38.35,36716,37.4859167334952,38.1100318924295,37.39815053927,37.39815053927,37650.4875159926,0.0,1.0
2024-11-22,39.12,39.31,38.73,38.84,26668,38.1490390898629,38.3343232776716,37.7687189148873,37.8759887078292,27346.7480410854,0.0,1.0
2024-11-25,39.51,40.86,39.32,39.61,38648,38.5293592648386,39.8458521782157,38.3440750770299,38.6268772584221,39631.6603529274,0.0,1.0
2024-11-26,39.23,39.68,38.78,39.29,24100,38.2563088828048,38.6951398539305,37.817477911679,38.3148196789549,24713.3878727373,0.0,1.0
2024-11-27,39.1,39.59,38.98,39.51,15322,38.1295354911462,38.6073736597054,38.012513898846,38.5293592648386,15711.9721570988,0.0,1.0
2024-11-29,39.36,40.3,39.04,39.35,26125,38.3830822744633,39.2997514141482,38.0710246949961,38.373330475105,26789.9277251146,0.0,1.0
2024-12-02,39.7,40.05,38.85,39.36,34012,38.7146434526472,39.0559564301894,37.8857405071875,38.3830822744633,34877.6659057071,0.0,1.0
2024-12-03,39.3,39.79,39.0,39.79,17912,38.3245714783132,38.8024096468723,38.0320174975627,38.8024096468723,18367.8922645839,0.0,1.0
2024-12-04,39.66,39.97,39.0,39.46,32915,38.6756362552138,38.9779420353226,38.0320174975627,38.4806002680468,33752.745304197,0.0,1.0
2024-12-05,39.55,40.07,39.46,39.66,18337,38.568366462272,39.0754600289061,38.4806002680468,38.6756362552138,18803.7092706383,0.0,1.0
2024-12-06,39.25,39.64,38.98,39.64,19273,38.2758124815215,38.6561326564971,38.012513898846,38.6561326564971,19763.5321357372,0.0,1.0
2024-12-09,38.92,39.45,38.85,39.23,27133,38.178294487938,38.6981941816329,38.1096284906575,38.4823867616086,27660.1240093016,0.23,1.0
2024-12-10,39.16,39.8959,38.43,39.14,32699,38.4137207643281,39.1355965843095,37.6976325069747,38.3941019079623,33334.2569925977,0.0,1.0
2024-12-11,39.6,40.09,39.54,39.63,52833,38.8453356043768,39.32599758534,38.7864790352792,38.8747638889255,53859.4085351207,0.0,1.0
2024-12-12,39.3,39.45,38.83,39.34,17512,38.5510527588891,38.6981941816329,38.0900096342917,38.5902904716208,17852.2128644414,0.0,1.0
2024-12-13,38.86,39.2099,38.6,39.2,26577,38.1194379188404,38.4626698109609,37.8643927860844,38.4529584770598,27093.3223674201,0.0,1.0
2024-12-16,39.4,39.49,38.88,38.9,22386,38.6491470407183,38.7374318943646,38.1390567752063,38.1586756315721,22820.902077626,0.0,1.0
2024-12-17,39.0,39.77,38.64,39.36,40766,38.2567699134014,39.0120958834865,37.9036304988161,38.6099093279866,41557.9779369472,0.0,1.0
2024-12-18,36.48,39.36,36.11,39.34,47264,35.7847940113047,38.6099093279866,35.4218451685365,38.5902904716208,48182.2172695842,0.0,1.0
2024-12-19,36.5,37.84,36.05,36.85,33192,35.8044128676705,37.1188762441823,35.362988599439,36.1477428540728,33836.8347074315,0.0,1.0
2024-12-20,36.84,37.15,36.0,36.0,97450,36.1379334258899,36.4420256995605,35.3139414585243,35.3139414585243,99343.201441287,0.0,1.0
2024-12-23,36.58,37.3219,36.47,36.67,24981,35.8828882931339,36.610649770025,35.7749845831217,35.9711731467802,25466.3162155443,0.0,1.0
2024-12-24,36.88,36.88,36.37,36.71,13083,36.1771711386216,36.1771711386216,35.6768903012925,36.0104108595119,13337.1688502448,0.0,1.0
2024-12-26,37.06,37.09,36.58,36.58,13039,36.3537408459142,36.383169130463,35.8828882931339,35.8828882931339,13292.3140440528,0.0,1.0
2024-12-27,36.62,37.355,35.99,36.89,32902,35.9221260058656,36.6431189773105,35.3041320303414,36.1869805668045,33541.2007575292,0.0,1.0
2024-12-30,36.7,36.74,36.41,36.54,13227,36.000601431329,36.0398391440607,35.7161280140242,35.8436505804022,13483.9663977825,0.0,1.0
2024-12-31,36.65,37.36,36.55,36.7,28395,35.9515542904144,36.6480236914019,35.8534600085851,36.000601431329,28946.641405083,0.0,1.0
2025-01-02,35.62,36.78,35.6,36.78,20336,34.9411831875732,36.0790768567924,34.9215643312074,36.0790768567924,20731.0758800412,0.0,1.0
2025-01-03,35.89,35.96,35.33,35.47,20456,35.2060377485122,35.2747037457926,34.6567097702685,34.7940417648294,20853.4071696559,0.0,1.0
2025-01-06,35.34,36.125,35.34,35.9,20876,34.6665191984514,35.4365593108109,34.6665191984514,35.2158471766951,21281.5666833074,0.0,1.0
2025-01-07,35.09,35.37,34.4,35.32,29896,34.4212834938783,34.6959474830002,33.7444329492566,34.6469003420855,30476.8019526805,0.0,1.0
2025-01-08,34.85,35.13,34.2405,34.73,42020,34.1858572174881,34.46052120661,33.587972569739,34.0681440792931,42836.3399134211,0.0,1.0
2025-01-10,33.74,34.13,33.0,34.13,34851,33.0970106891836,33.4795783883177,32.3711130036473,33.4795783883177,35528.064786355,0.0,1.0
2025-01-13,34.25,34.31,33.4,33.4,26285,33.5972915265127,33.6561480956103,32.7634901309643,32.7634901309643,26795.6495626909,0.0,1.0
2025-01-14,35.27,35.27,34.34,34.34,27699,34.5978532011709,34.5978532011709,33.6855763801591,33.6855763801591,28237.1199253177,0.0,1.0
2025-01-15,35.93,36.35,35.52,36.21,19693,35.2452754612439,35.6572714449267,34.843088905744,35.5199394503657,20075.584053189,0.0,1.0
2025-01-16,35.57,36.69,35.04,35.95,34062,34.8921360466586,35.9907920031461,34.3722363529637,35.2648943176097,34723.7365571382,0.0,1.0
2025-01-17,36.0,36.12,35.17,35.79,25327,35.3139414585243,35.4316545967194,34.4997589193417,35.1079434666829,25819.0381006001,0.0,1.0
2025-01-21,36.26,36.8462,36.25,36.5,19638,35.5689865912803,36.1440152713633,35.5591771630974,35.8044128676705,20019.5155454489,0.0,1.0
2025-01-22,35.85,36.49,35.56,36.05,25186,35.1668000357805,35.7946034394876,34.8823266184757,35.362988599439,25675.2988353028,0.0,1.0
2025-01-23,36.43,36.62,35.52,35.52,44328,35.73574687039,35.9221260058656,34.843088905744,34.843088905744,45189.1783836775,0.0,1.0
2025-01-24,36.38,36.74,35.86,36.26,18959,35.6866997294754,36.0398391440607,35.1766094639634,35.5689865912803,19327.3243317123,0.0,1.0
2025-01-27,37.06,37.495,36.37,36.38,27535,36.3537408459142,36.7804509718714,35.6768903012925,35.6866997294754,28069.9338295109,0.0,1.0
2025-01-28,36.75,37.95,36.42,37.03,24433,36.0496485722436,37.2267799541944,35.7259374422071,36.3243125613655,24907.6699929704,0.0,1.0
2025-01-29,37.22,37.45,36.51,36.56,25281,36.510691696841,36.7363085450482,35.8142222958534,35.8632694367681,25772.1444395811,0.0,1.0
2025-01-30,37.58,37.91,37.222,37.55,18756,36.8638311114262,37.1875422414627,36.5126535824776,36.8344028268775,19120.3805667807,0.0,1.0
2025-01-31,36.89,37.87,36.84,37.87,33744,36.1869805668045,37.148304528731,36.1379334258899,37.148304528731,34399.5586396592,0.0,1.0
2025-02-03,37.0,37.0,35.44,36.11,30593,36.2948842768167,36.2948842768167,34.7646134802806,35.4218451685365,31187.3428598593,0.0,1.0
2025-02-04,37.72,37.72,36.46,36.73,19622,37.0011631059872,37.0011631059872,35.7651751549388,36.0300297158777,20003.2047068336,0.0,1.0
2025-02-05,38.13,38.13,37.46,37.78,22738,37.403349661487,37.403349661487,36.7461179732312,37.0600196750847,23179.7405271625,0.0,1.0
2025-02-06,38.15,38.27,37.86,38.2,24320,37.4229685178529,37.540681656048,37.1384951005481,37.4720156587675,24792.4746952499,0.0,1.0
2025-02-07,37.4,37.99,36.92,37.69,18291,36.6872614041336,37.2660176669261,36.2164088513533,36.9717348214384,18646.3468195237,0.0,1.0
2025-02-10,37.14,37.705,37.0001,37.4,18812,36.4322162713776,36.9864489637128,36.2949823710985,36.6872614041336,19177.4685019342,0.0,1.0
2025-02-11,38.02,38.13,36.76,36.76,14316,37.2954459514749,37.403349661487,36.0594580004265,36.0594580004265,14594.1228510361,0.0,1.0
2025-02-12,36.8,37.43,36.8,37.43,16555,36.0986957131582,36.7166896886824,36.0986957131582,36.7166896886824,16876.6208297641,0.0,1.0
2025-02-13,37.19,37.25,36.73,37.18,15017,36.4812634122922,36.5401199813898,36.0300297158777,36.4714539841093,15308.7414678687,0.0,1.0
2025-02-14,36.99,37.435,36.82,37.26,10669,36.2850748486338,36.7215944027739,36.1183145695241,36.5499294095727,10876.271074162,0.0,1.0
2025-02-18,37.23,37.335,36.6475,36.85,13686,36.5205011250239,36.6235001209446,35.9491019333686,36.1477428540728,13951.8835805588,0.0,1.0
2025-02-19,36.72,37.11,36.515,36.77,12457,36.0202202876948,36.4027879868288,35.8191270099449,36.0692674286095,12699.0072894214,0.0,1.0
2025-02-20,36.43,36.5,36.07,36.5,11844,35.73574687039,35.8044128676705,35.3826074558048,35.8044128676705,12074.0982849729,0.0,1.0
2025-02-21,35.49,36.82,35.44,36.82,27554,34.8136606211952,36.1183145695241,34.7646134802806,36.1183145695241,28089.3029503666,0.0,1.0
2025-02-24,35.88,36.485,35.67,35.67,20551,35.1962283203293,35.7896987253961,34.9902303284879,34.9902303284879,20950.2527739342,0.0,1.0
2025-02-25,36.21,36.69,36.16,36.16,24014,35.5199394503657,35.9907920031461,35.4708923094511,35.4708923094511,24480.5299067324,0.0,1.0
2025-02-26,36.44,36.62,36.0,36.24,19697,35.745556298573,35.9221260058656,35.3139414585243,35.5493677349145,20079.6617628428,0.0,1.0
2025-02-27,36.25,36.69,36.02,36.31,27197,35.5591771630974,35.9907920031461,35.3335603148902,35.618033732195,27725.3673637628,0.0,1.0
2025-02-28,37.1,37.11,36.48,36.48,22740,36.3929785586459,36.4027879868288,35.7847940113047,35.7847940113047,23181.7793819894,0.0,1.0
2025-03-03,36.61,37.68,36.5179,36.5179,15984,35.9123165776827,36.9619253932555,35.8219717441179,35.8219717441179,16294.5277766807,0.0,1.0
2025-03-04,36.15,36.53,35.77,36.47,21988,35.4610828812682,35.8338411522193,35.0883246103171,35.7749845831217,22415.1699670705,0.0,1.0
2025-03-05,36.14,36.32,35.76,35.89,24419,35.4512734530853,35.6278431603779,35.0785151821342,35.2060377485122,24893.398009182,0.0,1.0
2025-03-06,36.09,36.295,35.76,35.76,16041,35.4022263121707,35.6033195899206,35.0785151821342,35.0785151821342,16352.6351392476,0.0,1.0
2025-03-07,36.29,36.33,35.76,36.0,17940,35.5984148758291,35.6376525885608,35.0785151821342,35.3139414585243,18288.5277974006,0.0,1.0
2025-03-10,34.83,36.51,34.77,35.83,33573,34.4016646375125,36.0610041893649,34.3424025106606,35.3893667517104,33991.017653399,0.24,1.0
2025-03-11,35.78,36.0,34.76,35.06,49840,35.3399816460005,35.557276111124,34.3325254895186,34.628836123778,50460.5581820334,0.0,1.0
2025-03-12,35.55,35.7988,34.865,35.75,25031,35.1128101597349,35.3585504457474,34.4362342115094,35.3103505825745,25342.6611527785,0.0,1.0
2025-03-13,35.2,36.11,35.03,36.11,14327,34.7671144197657,35.6659233436858,34.599205060352,35.6659233436858,14505.3855753209,0.0,1.0
2025-03-14,35.32,36.5,34.9,35.81,28819,34.8856386734694,36.0511271682229,34.4708037855063,35.3696127094264,29177.8255667741,0.0,1.0
2025-03-17,35.55,35.62,35.06,35.06,19098,35.1128101597349,35.1819493077288,34.628836123778,34.628836123778,19335.7893290625,0.0,1.0
2025-03-18,35.75,35.75,35.17,35.31,22232,35.3103505825745,35.3103505825745,34.7374833563398,34.8757616523275,22508.81078457,0.0,1.0
2025-03-19,36.17,36.39,35.41,35.935,15385,35.7251854705376,35.9424799356612,34.9745318637472,35.4930754737011,15576.5587405816,0.0,1.0
2025-03-20,36.96,36.96,35.73,35.73,50096,36.505470140754,36.505470140754,35.2905965402906,35.2905965402906,50719.7456397902,0.0,1.0
2025-03-21,35.79,36.515,35.78,36.49,71526,35.3498586671424,36.0659426999359,35.3399816460005,36.041250147081,72416.5707168565,0.0,1.0
2025-03-24,36.56,37.31,36.18,36.2,24707,36.1103892950748,36.8511658807232,35.7350624916796,35.7548165339636,25014.627026555,0.0,1.0
2025-03-25,36.28,36.925,36.231,36.805,26249,35.8338327030994,36.470900566757,35.7854352995037,36.3523763130533,26575.8264791372,0.0,1.0
2025-03-26,36.45,37.28,36.4,36.64,15998,36.0017420625131,36.8215348172973,35.9523569568032,36.1894054642106,16197.1912077883,0.0,1.0
2025-03-27,36.61,36.86,36.3,36.553,20018,36.1597744007847,36.4066999293342,35.8535867453834,36.1034753802754,20267.2442553761,0.0,1.0
2025-03-28,35.85,36.2055,35.82,36.1905,15242,35.4091207939943,35.7602488955917,35.3794897305684,35.7454333638787,15431.7782466002,0.0,1.0
2025-03-31,35.96,36.18,35.23,35.23,30803,35.5177680265561,35.7350624916796,34.7967454831916,34.7967454831916,31186.5283643896,0.0,1.0
2025-04-01,35.84,36.045,35.545,35.78,11476,35.3992437728523,35.6017227062629,35.107871649164,35.3399816460005,11618.8877547555,0.0,1.0
2025-04-02,35.99,36.2,35.59,36.08,20174,35.547399089982,35.7548165339636,35.1523182443029,35.6362922802598,20425.1866124467,0.0,1.0
2025-04-03,33.76,34.77,33.76,34.76,27896,33.3448233753207,34.3424025106606,33.3448233753207,34.3325254895186,28243.3332874399,0.0,1.0
2025-04-04,33.85,33.905,32.5621,33.17,30395,33.4337165655985,33.4880401818794,32.1616550127231,32.762079127944,30773.4483535896,0.0,1.0
2025-04-07,33.56,34.6772,32.6634,32.96,24143,33.1472829524811,34.250743754463,32.2617092368913,32.5546616839624,24443.6046586845,0.0,1.0
2025-04-08,33.76,35.39,33.295,34.35,30052,33.3448233753207,34.9547778214633,32.8855418922187,33.9275676226975,30426.1776582357,0.0,1.0
2025-04-09,34.87,35.25,32.7473,33.15,77726,34.4411727220804,34.8164995254756,32.3445774442725,32.74232508566,78693.7669594047,0.0,1.0
2025-04-10,33.34,34.22,32.805,34.07,21865,32.9299884873576,33.7991663478518,32.4015678562617,33.6510110307221,22137.2412650514,0.0,1.0
2025-04-11,33.13,33.5984,32.61,32.61,19014,32.7225710433761,33.1852107136663,32.2089659439931,32.2089659439931,19250.743444486,0.0,1.0
2025-04-14,33.01,33.36,32.38,33.23,21997,32.6040467896723,32.9497425296416,31.9817944577276,32.8213412547958,22270.8847979573,0.0,1.0
2025-04-15,34.05,34.26,33.08,33.08,22413,33.6312569884381,33.8386744324197,32.6731859376662,32.6731859376662,22692.0644168121,0.0,1.0
2025-04-16,33.9,34.27,33.64,33.975,17607,33.4831016713084,33.8485514535617,33.226299121617,33.5571793298733,17826.2248778303,0.0,1.0
2025-04-17,34.3,34.455,33.94,33.94,18955,33.8781825169876,34.0312763446883,33.5226097558763,33.5226097558763,19191.0088350811,0.0,1.0
2025-04-21,35.56,36.35,35.36,36.33,22189,35.1226871808769,35.9029718510933,34.9251467580374,35.8832178088093,22465.2753912749,0.0,1.0
2025-04-22,36.11,36.32,34.93,36.0,23106,35.6659233436858,35.8733407876673,34.5004348489323,35.557276111124,23393.6929645679,0.0,1.0
2025-04-23,36.8,36.955,36.025,36.27,32048,36.3474378024823,36.500531630183,35.5819686639789,35.8239556819574,32447.0298679335,0.0,1.0
2025-04-24,36.87,37.05,36.33,36.33,26360,36.4165769504762,36.5943633310318,35.8832178088093,35.8832178088093,26688.2085408989,0.0,1.0
2025-04-25,36.27,36.38,34.83,36.38,18184,35.8239556819574,35.9326029145192,34.4016646375125,35.9326029145192,18410.4091087901,0.0,1.0
2025-04-28,36.01,36.465,35.73,35.825,24393,35.567153132266,36.016557594226,35.2905965402906,35.3844282411394,24696.7174104001,0.0,1.0
2025-04-29,36.71,36.84,35.78,35.78,20802,36.2585446122045,36.3869458870502,35.3399816460005,35.3399816460005,21061.0058447564,0.0,1.0
2025-04-30,36.54,36.76,35.565,36.15,28636,36.0906352527909,36.3079297179144,35.1276256914479,35.7054314282537,28992.5470325182,0.0,1.0
2025-05-01,36.72,37.0,36.195,36.66,22563,36.2684216333465,36.5449782253219,35.7498780233926,36.2091595064946,22843.9320678415,0.0,1.0
2025-05-02,37.35,38.04,36.75,36.75,18961,36.8906739652911,37.5721884240877,36.2980526967724,36.2980526967724,19197.0835411223,0.0,1.0
2025-05-05,37.07,37.765,35.72,36.815,15211,36.6141173733157,37.3005703426833,35.2807195191486,36.3622533341953,15400.3922653875,0.0,1.0
2025-05-06,36.82,37.47,36.765,37.04,11408,36.3671918447663,37.0091982189949,36.3128682284854,36.5844863098898,11550.0410862889,0.0,1.0
2025-05-07,36.71,37.3,36.67,36.91,18665,36.2585446122045,36.8412888595812,36.2190365276366,36.4560850350441,18897.398043091,0.0,1.0
2025-05-08,38.62,39.71,36.35,36.35,63968,38.1450556503225,39.2216509547982,35.9029718510933,35.9029718510933,64764.4660069886,0.0,1.0
2025-05-09,37.595,38.9432,37.445,38.9432,17006,37.1326609832696,38.4642809736312,36.9845056661399,38.4642809736312,17217.7418227059,0.0,1.0
2025-05-12,37.62,38.85,37.57,38.85,44150,37.1573535361246,38.372227136588,37.1079684304147,38.372227136588,44699.711952985,0.0,1.0
2025-05-13,38.38,38.85,37.4361,38.02,22574,37.908007142915,38.372227136588,36.9757151173236,37.5524343818037,22855.069028917,0.0,1.0
2025-05-14,38.16,38.495,37.69,38.02,19384,37.6907126777914,38.0215928860477,37.2264926841184,37.5524343818037,19625.3503170252,0.0,1.0
2025-05-15,39.04,39.36,38.29,38.29,17517,38.5598905382856,38.8759552148289,37.8191139526372,37.8191139526372,17735.1042872127,0.0,1.0
2025-05-16,38.48,39.16,38.32,39.0,28901,38.0067773543348,38.6784147919893,37.8487450160631,38.5203824537177,29260.8465493368,0.0,1.0
2025-05-19,38.85,38.97,38.11,38.39,15123,38.372227136588,38.4907513902917,37.6413275720815,37.917884164057,15311.2965767835,0.0,1.0
2025-05-20,38.77,38.77,38.39,38.62,9265,38.2932109674522,38.2932109674522,37.917884164057,38.1450556503225,9380.35857858225,0.0,1.0
2025-05-21,38.25,38.5752,37.83,38.22,41738,37.7796058680692,38.1008065956064,37.3647709801061,37.7499748046433,42257.6801244325,0.0,1.0
2025-05-22,37.6,38.275,37.575,37.71,19637,37.1375994938406,37.8042984209242,37.1129069409857,37.2462467264024,19881.5004217615,0.0,1.0
2025-05-23,37.24,37.58,36.97,36.97,16605,36.7820267327294,37.1178454515567,36.5153471618959,36.5153471618959,16811.748968954,0.0,1.0
2025-05-27,38.62,38.72,37.43,37.46,25105,38.1450556503225,38.2438258617423,36.969690134427,36.9993211978529,25417.5825272863,0.0,1.0
2025-05-28,38.06,38.4911,38.0193,38.48,18749,37.5919424663716,38.0177408478024,37.5517429903238,38.0067773543348,18982.4439276675,0.0,1.0
2025-05-29,38.32,38.32,37.52,38.31,18758,37.8487450160631,37.8487450160631,37.0585833247048,37.8388679949211,18991.5559867292,0.0,1.0
2025-05-30,37.74,38.45,37.74,38.45,29090,37.2758777898283,37.9771462909088,37.2758777898283,37.9771462909088,29452.1997896339,0.0,1.0
2025-06-02,37.49,38.965,37.24,37.93,27158,37.0289522612789,38.4858128797207,36.7820267327294,37.4635411915259,27496.1444443752,0.0,1.0
2025-06-03,37.56,38.065,37.18,37.18,36971,37.0980914092727,37.5968809769426,36.7227646058775,36.7227646058775,37431.3261747183,0.0,1.0
2025-06-04,37.035,38.1427,37.01,37.84,22159,36.5795477993188,37.6736254312158,36.5548552464639,37.3746480012481,22434.901861069,0.0,1.0
2025-06-05,36.93,37.4411,36.36,37.01,27636,36.475839077328,36.9806536278946,35.9128488722352,36.5548552464639,27980.0960256556,0.0,1.0
2025-06-06,37.62,37.75,37.06,37.49,23499,37.1573535361246,37.2857548109703,36.6042403521738,37.0289522612789,23791.5862102649,0.0,1.0
2025-06-09,37.19,38.1919,37.0,37.43,41575,36.969690134427,37.965654978355,36.7808156755525,37.2082683982684,41822.7538391015,0.24,1.0
2025-06-10,37.98,38.152,37.55,37.55,33282,37.755010252905,37.9259913419913,37.3275575301891,37.3275575301891,33480.3341737337,0.0,1.0
2025-06-11,37.97,38.15,37.552,37.85,44044,37.7450694919116,37.9240031897927,37.3295456823878,37.6257803599909,44306.4671097868,0.0,1.0
2025-06-12,37.67,37.69,37.2027,37.6,21184,37.4468466621098,37.4667281840966,36.9823149008886,37.3772613351561,21310.2397432959,0.0,1.0
2025-06-13,36.75,37.1,36.55,37.1,28029,36.5322966507177,36.8802232854864,36.3334814308499,36.8802232854864,28196.0304836122,0.0,1.0
2025-06-16,36.37,37.6399,36.21,37.6399,22407,36.1545477329688,37.4169249715197,35.9954955570745,37.4169249715197,22540.5278478111,0.0,1.0
2025-06-17,36.59,36.67,35.94,35.94,30986,36.3732444748234,36.4527705627706,35.7270950102529,35.7270950102529,31170.6518450608,0.0,1.0
2025-06-18,36.66,36.91,36.43,36.43,28987,36.4428298017772,36.691348826612,36.2141922989291,36.2141922989291,29159.7393994957,0.0,1.0
2025-06-20,36.9,37.37,36.72,37.07,52949,36.6814080656186,37.148623832308,36.5024743677375,36.8504010025063,53264.5338070135,0.0,1.0
2025-06-23,38.01,38.3945,36.87,36.87,43302,37.7848325358852,38.1670547960811,36.6515857826384,36.6515857826384,43560.0453816181,0.0,1.0
2025-06-24,38.62,39.14,38.0,38.23,58399,38.3912189564821,38.9081385281385,37.7748917748918,38.0035292777398,58747.0114600046,0.0,1.0
2025-06-25,38.32,38.97,38.12,38.67,26245,38.0929961266803,38.7391455912509,37.8941809068125,38.4409227614491,26401.3992665597,0.0,1.0
2025-06-26,38.81,39.16,38.2,38.2,31040,38.5800934153566,38.9280200501253,37.9737069947596,37.9737069947596,31224.9736419894,0.0,1.0
2025-06-27,39.11,39.53,37.865,38.94,83727,38.8783162451584,39.2958282068808,37.640691501481,38.7093233082707,84225.9461379783,0.0,1.0
2025-06-30,39.35,39.82,39.16,39.31,36313,39.1168945089998,39.5841102756892,38.9280200501253,39.0771314650262,36529.3965161586,0.0,1.0
2025-07-01,40.28,41.0,39.3438,39.52,74846,40.0413852813853,40.7571200729095,39.1107312371839,39.2858874458874,75292.022461609,0.0,1.0
2025-07-02,40.82,40.93,39.57,40.43,36486,40.5781863750285,40.6875347459558,39.3355912508544,40.1904966962862,36703.427458171,0.0,1.0
2025-07-03,41.34,41.54,40.93,40.93,22222,41.0951059466849,41.2939211665527,40.6875347459558,40.6875347459558,22354.4253953702,0.0,1.0
2025-07-07,41.05,41.69,40.74,40.99,43535,40.8068238778765,41.4430325814536,40.4986602870813,40.7471793119162,43794.4338757736,0.0,1.0
2025-07-08,41.14,41.75,40.9951,41.24,60361,40.896290726817,41.502677147414,40.7522491000228,40.995698336751,60720.7034150814,0.0,1.0
2025-07-09,41.24,41.27,40.75,40.99,49039,40.995698336751,41.0255206197311,40.5086010480747,40.7471793119162,49331.2333256933,0.0,1.0
2025-07-10,41.66,42.0,41.01,41.01,34178,41.4132102984735,41.7511961722488,40.7670608339029,40.7670608339029,34381.6736190694,0.0,1.0
2025-07-11,40.39,41.32,40.25,41.32,37100,40.1507336523126,41.0752244246981,40.0115629984051,41.0752244246981,37321.0864084346,0.0,1.0
2025-07-14,41.55,41.59,40.5,40.5,40473,41.3038619275461,41.3436249715197,40.2600820232399,40.2600820232399,40714.1867980748,0.0,1.0
2025-07-15,40.64,41.34,40.4,41.34,46091,40.3992526771474,41.0951059466849,40.160674413306,41.0951059466849,46365.6655970662,0.0,1.0
2025-07-16,41.08,41.32,40.26,40.77,35346,40.8366461608567,41.0752244246981,40.0215037593985,40.5284825700615,35556.6339674536,0.0,1.0
2025-07-17,41.59,41.67,41.255,41.43,42445,41.3436249715197,41.4231510594668,41.0106094782411,41.1845727956254,42697.9383451753,0.0,1.0
2025-07-18,41.27,41.98,41.04,41.98,32233,41.0255206197311,41.731314650262,40.7968831168831,41.731314650262,32425.0829704332,0.0,1.0
2025-07-21,41.95,42.33,41.47,41.47,29803,41.7014923672818,42.0792412850308,41.224335839599,41.224335839599,29980.6021086409,0.0,1.0
2025-07-22,40.71,42.135,40.4,40.4,94114,40.4688380041012,41.8853964456596,40.160674413306,40.160674413306,94674.8443731377,0.0,1.0
2025-07-23,41.66,41.66,40.62,41.36,35560,41.4132102984735,41.4132102984735,40.3793711551606,41.1149874686717,35771.9092367637,0.0,1.0
2025-07-24,40.94,41.465,40.825,41.2462,31614,40.6974755069492,41.2193654591023,40.5831567555252,41.0018616085669,31802.3942241577,0.0,1.0
2025-07-25,40.42,40.65,40.12,40.12,18947,40.1805559352928,40.4091934381408,39.882333105491,39.882333105491,19059.9090075636,0.0,1.0
2025-07-28,40.48,40.5,39.7301,40.41,22874,40.2402005012531,40.2600820232399,39.4947428343586,40.1706151742994,23010.3107953243,0.0,1.0
2025-07-29,40.2,40.83,40.065,40.75,18320,39.9618591934381,40.5881271360219,39.8276589200273,40.5086010480747,18429.1725876691,0.0,1.0
2025-07-30,39.48,40.59,39.13,40.23,33319,39.2461244019139,40.3495488721805,38.8981977671451,39.9916814764183,33517.5546642218,0.0,1.0
2025-07-31,39.59,39.81,38.91,39.02,45486,39.3554727728412,39.5741695146958,38.6795010252905,38.7888493962178,45757.0602796241,0.0,1.0
2025-08-01,38.5,39.35,38.0,39.35,48774,38.2719298245614,39.1168945089998,37.7748917748918,39.1168945089998,49064.6541370617,0.0,1.0
2025-08-04,38.92,39.1839,38.24,38.51,30207,38.6894417862839,38.9517784688995,38.0134700387332,38.2818705855548,30387.0096264038,0.0,1.0
2025-08-05,38.89,39.19,38.44,39.19,34381,38.6596195033037,38.9578423331055,38.212285258601,38.9578423331055,34585.8833371533,0.0,1.0
2025-08-06,38.96,39.21,38.74,38.81,61204,38.7292048302575,38.9777238550923,38.5105080884028,38.5800934153566,61568.7270226907,0.0,1.0
2025-08-07,38.69,38.99,38.0589,38.99,25636,38.4608042834359,38.7590271132376,37.8334428571429,38.7590271132376,25788.770112308,0.0,1.0
2025-08-08,39.11,39.44,38.74,39.01,32759,38.8783162451584,39.2063613579403,38.5105080884028,38.7789086352244,32954.217510887,0.0,1.0
2025-08-11,38.99,39.38,38.7924,39.01,27814,38.7590271132376,39.14671679198,38.5625976760082,38.7789086352244,27979.7492550997,0.0,1.0
2025-08-12,40.76,40.85,39.24,39.37,50285,40.5185418090681,40.6080086580087,39.0075461380725,39.1367760309866,50584.6584918634,0.0,1.0
2025-08-13,41.66,41.66,40.825,41.18,34342,41.4132102984735,41.4132102984735,40.5831567555252,40.9360537707906,34546.6509282603,0.0,1.0
2025-08-14,41.02,41.36,40.3501,41.31,34426,40.7770015948963,41.1149874686717,40.111070015949,41.0652836637047,34631.1515012606,0.0,1.0
2025-08-15,40.37,41.28,40.19,41.28,65860,40.1308521303258,41.0354613807245,39.9519184324447,41.0354613807245,66252.4730689892,0.0,1.0
2025-08-18,40.65,40.83,39.785,40.17,38028,40.4091934381408,40.5881271360219,39.5493176122123,39.932036910458,38254.6165482466,0.0,1.0
2025-08-19,40.46,40.71,40.4,40.68,22833,40.2203189792663,40.4688380041012,40.160674413306,40.439015721121,22969.0664680266,0.0,1.0
2025-08-20,40.73,40.9,39.95,40.67,38383,40.4887195260879,40.6577124629756,39.7133401686033,40.4290749601276,38611.7320650929,0.0,1.0
2025-08-21,40.65,40.98,40.52,40.52,30641,40.4091934381408,40.7372385509228,40.2799635452267,40.2799635452267,30823.5959202384,0.0,1.0
2025-08-22,42.96,43.19,40.595,40.97,50476,42.7055092276145,42.9341467304625,40.3545192526771,40.7272977899294,50776.7966995187,0.0,1.0
2025-08-25,42.58,43.22,42.58,42.95,19087,42.3277603098656,42.9639690134427,42.3277603098656,42.6955684666211,19200.7432958973,0.0,1.0
2025-08-26,43.39,43.475,42.51,42.51,43965,43.1329619503304,43.2174584187742,42.2581749829118,42.2581749829118,44226.9963327985,0.0,1.0
2025-08-27,43.74,43.74,43.28,43.32,32519,43.4808885850991,43.4808885850991,43.0236135794031,43.0633766233766,32712.7873023149,0.0,1.0
2025-08-28,43.49,44.02,43.29,44.02,29506,43.2323695602643,43.7592298929141,43.0335543403964,43.7592298929141,29681.8322255329,0.0,1.0
2025-08-29,43.86,44.04,43.52,43.74,24059,43.6001777170198,43.7791114149009,43.2621918432445,43.4808885850991,24202.372450149,0.0,1.0
2025-09-02,43.32,43.57,42.96,43.34,27449,43.0633766233766,43.3118956482114,42.7055092276145,43.0832581453634,27612.5741462297,0.0,1.0
2025-09-03,43.14,43.51,43.0,43.2,28311,42.8844429254956,43.2522510822511,42.7452722715881,42.9440874914559,28479.7109786844,0.0,1.0
2025-09-04,44.03,44.045,43.26,43.26,31782,43.7691706539075,43.7840817953976,43.0037320574163,43.0037320574163,31971.3953701581,0.0,1.0
2025-09-05,43.48,44.69,43.2,44.21,37591,43.2224287992709,44.4252608794714,42.9440874914559,43.9481043517886,37815.012376805,0.0,1.0
2025-09-08,43.63,43.645,42.84,43.51,31881,43.63,43.645,42.84,43.51,31881,0.26,1.0
2025-09-09,42.91,43.695,42.91,43.54,33957,42.91,43.695,42.91,43.54,33957,0.0,1.0
2025-09-10,43.2,43.465,42.95,42.95,29486,43.2,43.465,42.95,42.95,29486,0.0,1.0
2025-09-11,43.71,43.76,43.13,43.28,33455,43.71,43.76,43.13,43.28,33455,0.0,1.0
2025-09-12,43.28,43.63,42.99,43.29,26422,43.28,43.63,42.99,43.29,26422,0.0,1.0
2025-09-15,43.52,43.805,43.265,43.33,53435,43.52,43.805,43.265,43.33,53435,0.0,1.0
2025-09-16,43.07,43.8,42.52,43.33,36291,43.07,43.8,42.52,43.33,36291,0.0,1.0
2025-09-17,43.44,44.37,43.01,43.59,68792,43.44,44.37,43.01,43.59,68792,0.0,1.0
2025-09-18,43.74,44.58,43.545,43.91,125767,43.74,44.58,43.545,43.91,125767,0.0,1.0
2025-09-19,43.33,44.375,43.32,43.87,219177,43.33,44.375,43.32,43.87,219177,0.0,1.0
2025-09-22,43.02,43.48,42.85,43.18,55606,43.02,43.48,42.85,43.18,55606,0.0,1.0
2025-09-23,43.01,43.645,42.88,43.235,40329,43.01,43.645,42.88,43.235,40329,0.0,1.0
2025-09-24,43.01,43.27,42.62,43.07,35083,43.01,43.27,42.62,43.07,35083,0.0,1.0
2025-09-25,42.51,43.05,42.27,42.79,30180,42.51,43.05,42.27,42.79,30180,0.0,1.0
2025-09-26,42.62,42.95,42.43,42.65,31526,42.62,42.95,42.43,42.65,31526,0.0,1.0
2025-09-29,41.74,42.75,41.455,42.75,53294,41.74,42.75,41.455,42.75,53294,0.0,1.0
2025-09-30,41.79,41.89,41.28,41.59,53375,41.79,41.89,41.28,41.59,53375,0.0,1.0
2025-10-01,41.75,41.94,41.155,41.45,59100,41.75,41.94,41.155,41.45,59100,0.0,1.0
2025-10-02,41.79,41.9,41.15,41.56,64966,41.79,41.9,41.15,41.56,64966,0.0,1.0
2025-10-03,42.3,42.7,41.97,42.01,57672,42.3,42.7,41.97,42.01,57672,0.0,1.0
2025-10-06,43.06,43.42,42.385,42.54,64438,43.06,43.42,42.385,42.54,64438,0.0,1.0
2025-10-07,42.67,43.42,42.63,42.87,60009,42.67,43.42,42.63,42.87,60009,0.0,1.0
2025-10-08,42.6,43.35,42.315,42.99,59212,42.6,43.35,42.315,42.99,59212,0.0,1.0
2025-10-09,42.25,42.5,41.98,42.38,54960,42.25,42.5,41.98,42.38,54960,0.0,1.0
2025-10-10,40.78,42.75,40.73,42.46,68204,40.78,42.75,40.73,42.46,68204,0.0,1.0
2025-10-13,41.105,41.33,40.64,41.33,40306,41.105,41.33,40.64,41.33,40306,0.0,1.0
2025-10-14,42.55,42.66,40.66,40.66,58677,42.55,42.66,40.66,40.66,58677,0.0,1.0
2025-10-15,41.46,42.83,41.31,42.7,48732,41.46,42.83,41.31,42.7,48732,0.0,1.0
2025-10-16,39.47,41.35,39.21,41.35,41528,39.47,41.35,39.21,41.35,41528,0.0,1.0
2025-10-17,39.97,40.52,39.17,39.6,54144,39.97,40.52,39.17,39.6,54144,0.0,1.0
2025-10-20,40.99,41.04,40.0,40.06,45937,40.99,41.04,40.0,40.06,45937,0.0,1.0
2025-10-21,40.17,41.115,38.27,40.89,46842,40.17,41.115,38.27,40.89,46842,0.0,1.0
2025-10-22,40.98,41.41,40.06,40.38,40422,40.98,41.41,40.06,40.38,40422,0.0,1.0
2025-10-23,40.68,41.595,40.365,41.47,40857,40.68,41.595,40.365,41.47,40857,0.0,1.0
2025-10-24,41.36,41.44,40.71,40.94,45335,41.36,41.44,40.71,40.94,45335,0.0,1.0
2025-10-27,40.33,42.3,40.3,41.5,59040,40.33,42.3,40.3,41.5,59040,0.0,1.0
2025-10-28,40.62,40.83,40.31,40.31,28826,40.62,40.83,40.31,40.31,28826,0.0,1.0
2025-10-29,39.42,40.815,38.945,40.38,60132,39.42,40.815,38.945,40.38,60132,0.0,1.0
2025-10-30,39.2,39.61,39.19,39.23,22317,39.2,39.61,39.19,39.23,22317,0.0,1.0
2025-10-31,38.9,39.22,38.6,38.83,36550,38.9,39.22,38.6,38.83,36550,0.0,1.0
2025-11-03,39.39,39.39,38.55,38.75,45622,39.39,39.39,38.55,38.75,45622,0.0,1.0
2025-11-04,39.48,39.6199,38.79,39.13,38697,39.48,39.6199,38.79,39.13,38697,0.0,1.0
2025-11-05,40.24,40.35,39.69,39.69,33493,40.24,40.35,39.69,39.69,33493,0.0,1.0
2025-11-06,39.71,40.2,39.27,39.89,42028,39.71,40.2,39.27,39.89,42028,0.0,1.0
2025-11-07,40.06,40.18,39.55,39.79,48046,40.06,40.18,39.55,39.79,48046,0.0,1.0
2025-11-10,40.77,40.96,39.86,40.48,52024,40.77,40.96,39.86,40.48,52024,0.0,1.0
2025-11-11,40.9,41.33,40.435,40.92,57242,40.9,41.33,40.435,40.92,57242,0.0,1.0
2025-11-12,40.89,41.26,40.665,40.85,28754,40.89,41.26,40.665,40.85,28754,0.0,1.0
2025-11-13,40.87,41.23,40.49,40.83,42028,40.87,41.23,40.49,40.83,42028,0.0,1.0
2025-11-14,40.84,40.895,40.0,40.0,35083,40.84,40.895,40.0,40.0,35083,0.0,1.0
2025-11-17,39.46,40.82,39.38,40.73,32566,39.46,40.82,39.38,40.73,32566,0.0,1.0
2025-11-18,39.46,39.906,39.4,39.885,49577,39.46,39.906,39.4,39.885,49577,0.0,1.0
2025-11-19,39.53,39.87,39.2401,39.87,39643,39.53,39.87,39.2401,39.87,39643,0.0,1.0
2025-11-20,40.0,40.66,39.8441,40.05,82437,40.0,40.66,39.8441,40.05,82437,0.0,1.0
2025-11-21,41.39,41.655,39.93,39.93,77383,41.39,41.655,39.93,39.93,77383,0.0,1.0
2025-11-24,41.02,41.67,40.82,41.34,72164,41.02,41.67,40.82,41.34,72164,0.0,1.0
2025-11-25,42.29,42.47,40.85,40.96,53416,42.29,42.47,40.85,40.96,53416,0.0,1.0
2025-11-26,42.3,42.5,41.87,42.09,42538,42.3,42.5,41.87,42.09,42538,0.0,1.0