date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-04-21,17.0,17.0,17.0,17.0,0,1.60070030847385,1.60070030847385,1.60070030847385,1.60070030847385,0,0.0,1.0
1993-04-22,17.0,17.0,17.0,17.0,89,1.60070030847385,1.60070030847385,1.60070030847385,1.60070030847385,945.211287828472,0.0,1.0
1993-04-23,16.0,16.5,16.0,16.5,6000,1.50654146679892,1.55362088763638,1.50654146679892,1.55362088763638,63722.109291807,0.0,1.0
1993-04-26,17.0,17.0,17.0,17.0,1289,1.60070030847385,1.60070030847385,1.60070030847385,1.60070030847385,13689.6331461899,0.0,1.0
1993-04-27,17.0,17.0,17.0,17.0,89,1.60070030847385,1.60070030847385,1.60070030847385,1.60070030847385,945.211287828472,0.0,1.0
1993-04-28,17.0,17.0,17.0,17.0,0,1.60070030847385,1.60070030847385,1.60070030847385,1.60070030847385,0,0.0,1.0
1993-04-29,17.0,17.0,17.0,17.0,200,1.60070030847385,1.60070030847385,1.60070030847385,1.60070030847385,2124.0703097269,0.0,1.0
1993-04-30,17.0,17.0,17.0,17.0,0,1.60070030847385,1.60070030847385,1.60070030847385,1.60070030847385,0,0.0,1.0
1993-05-03,17.0,17.0,17.0,17.0,0,1.60070030847385,1.60070030847385,1.60070030847385,1.60070030847385,0,0.0,1.0
1993-05-04,17.0,17.0,17.0,17.0,289,1.60070030847385,1.60070030847385,1.60070030847385,1.60070030847385,3069.28159755537,0.0,1.0
1993-05-05,17.0,17.0,17.0,17.0,0,1.60070030847385,1.60070030847385,1.60070030847385,1.60070030847385,0,0.0,1.0
1993-05-06,16.25,16.88,16.25,16.88,2200,1.53008117721765,1.58940124747286,1.53008117721765,1.58940124747286,23364.7734069959,0.0,1.0
1993-05-07,17.0,17.0,16.25,16.25,5489,1.60070030847385,1.60070030847385,1.53008117721765,1.53008117721765,58295.1096504549,0.0,1.0
1993-05-10,17.5,17.5,16.0,17.5,2889,1.64777972931132,1.64777972931132,1.50654146679892,1.64777972931132,30682.195624005,0.0,1.0
1993-05-11,17.5,17.5,16.0,17.5,2000,1.64777972931132,1.64777972931132,1.50654146679892,1.64777972931132,21240.703097269,0.0,1.0
1993-05-12,17.5,17.5,17.5,17.5,889,1.64777972931132,1.64777972931132,1.64777972931132,1.64777972931132,9441.49252673606,0.0,1.0
1993-05-13,17.5,17.5,17.5,17.5,0,1.64777972931132,1.64777972931132,1.64777972931132,1.64777972931132,0,0.0,1.0
1993-05-14,16.0,16.0,16.0,16.0,800,1.50654146679892,1.50654146679892,1.50654146679892,1.50654146679892,8496.2812389076,0.0,1.0
1993-05-17,17.5,17.5,17.5,17.5,89,1.64777972931132,1.64777972931132,1.64777972931132,1.64777972931132,945.21128782847,0.0,1.0
1993-05-18,17.5,17.5,17.5,17.5,0,1.64777972931132,1.64777972931132,1.64777972931132,1.64777972931132,0,0.0,1.0
1993-05-19,17.0,17.0,16.0,16.5,4689,1.60070030847385,1.60070030847385,1.50654146679892,1.55362088763638,49798.8284115472,0.0,1.0
1993-05-20,17.0,17.5,17.0,17.5,3600,1.60070030847385,1.64777972931132,1.60070030847385,1.64777972931132,38233.2655750843,0.0,1.0
1993-05-21,17.0,17.0,17.0,17.0,0,1.60070030847385,1.60070030847385,1.60070030847385,1.60070030847385,0,0.0,1.0
1993-05-24,16.0,16.0,16.0,16.0,200,1.50654146679892,1.50654146679892,1.50654146679892,1.50654146679892,2124.0703097269,0.0,1.0
1993-05-25,16.0,16.0,16.0,16.0,0,1.50654146679892,1.50654146679892,1.50654146679892,1.50654146679892,0,0.0,1.0
1993-05-26,16.62,17.5,16.62,17.5,3289,1.56491994863737,1.64777972931132,1.56491994863737,1.64777972931132,34930.3362434591,0.0,1.0
1993-05-27,17.5,17.5,17.5,17.5,89,1.64777972931132,1.64777972931132,1.64777972931132,1.64777972931132,945.21128782847,0.0,1.0
1993-05-28,17.5,17.5,17.5,17.5,200,1.64777972931132,1.64777972931132,1.64777972931132,1.64777972931132,2124.0703097269,0.0,1.0
1993-06-01,17.5,17.5,17.5,17.5,0,1.64777972931132,1.64777972931132,1.64777972931132,1.64777972931132,0,0.0,1.0
1993-06-02,17.5,17.5,17.5,17.5,0,1.64777972931132,1.64777972931132,1.64777972931132,1.64777972931132,0,0.0,1.0
1993-06-03,17.5,17.5,17.5,17.5,0,1.64777972931132,1.64777972931132,1.64777972931132,1.64777972931132,0,0.0,1.0
1993-06-04,17.5,17.5,17.5,17.5,0,1.64777972931132,1.64777972931132,1.64777972931132,1.64777972931132,0,0.0,1.0
1993-06-07,17.5,17.5,17.5,17.5,200,1.64777972931132,1.64777972931132,1.64777972931132,1.64777972931132,2124.0703097269,0.0,1.0
1993-06-08,17.5,17.5,17.5,17.5,600,1.64777972931132,1.64777972931132,1.64777972931132,1.64777972931132,6372.21092918069,0.0,1.0
1993-06-09,17.5,17.5,17.5,17.5,200,1.64777972931132,1.64777972931132,1.64777972931132,1.64777972931132,2124.0703097269,0.0,1.0
1993-06-10,16.62,17.5,16.62,17.5,3000,1.56491994863737,1.64777972931132,1.56491994863737,1.64777972931132,31861.0546459037,0.0,1.0
1993-06-11,16.62,16.62,16.62,16.62,0,1.56491994863737,1.56491994863737,1.56491994863737,1.56491994863737,0,0.0,1.0
1993-06-14,16.62,16.62,16.62,16.62,0,1.56491994863737,1.56491994863737,1.56491994863737,1.56491994863737,0,0.0,1.0
1993-06-15,16.62,16.62,16.62,16.62,0,1.56491994863737,1.56491994863737,1.56491994863737,1.56491994863737,0,0.0,1.0
1993-06-16,16.62,16.62,16.62,16.62,0,1.56491994863737,1.56491994863737,1.56491994863737,1.56491994863737,0,0.0,1.0
1993-06-17,16.62,16.62,16.62,16.62,0,1.56491994863737,1.56491994863737,1.56491994863737,1.56491994863737,0,0.0,1.0
1993-06-18,16.62,16.62,16.62,16.62,0,1.56491994863737,1.56491994863737,1.56491994863737,1.56491994863737,0,0.0,1.0
1993-06-21,16.62,16.62,16.62,16.62,0,1.56491994863737,1.56491994863737,1.56491994863737,1.56491994863737,0,0.0,1.0
1993-06-22,16.25,16.25,16.25,16.25,489,1.53008117721765,1.53008117721765,1.53008117721765,1.53008117721765,5193.35190728228,0.0,1.0
1993-06-23,17.5,17.5,17.5,17.5,89,1.64777972931132,1.64777972931132,1.64777972931132,1.64777972931132,945.21128782847,0.0,1.0
1993-06-24,17.5,17.5,17.5,17.5,0,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,0,0.14,1.0
1993-06-25,17.5,17.5,17.5,17.5,89,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,937.709610940943,0.0,1.0
1993-06-28,17.5,17.5,17.5,17.5,0,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,0,0.0,1.0
1993-06-29,17.5,17.5,17.5,17.5,0,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,0,0.0,1.0
1993-06-30,17.5,17.5,16.25,17.5,2600,1.66096196714581,1.66096196714581,1.54232182663539,1.66096196714581,27393.7639151287,0.0,1.0
1993-07-01,17.5,17.5,17.5,17.5,200,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,2107.21260885605,0.0,1.0
1993-07-02,17.5,17.5,17.5,17.5,0,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,0,0.0,1.0
1993-07-06,16.0,17.5,16.0,17.5,3689,1.51859379853331,1.66096196714581,1.51859379853331,1.66096196714581,38867.5365703499,0.0,1.0
1993-07-07,17.0,17.0,17.0,17.0,89,1.61350591094164,1.61350591094164,1.61350591094164,1.61350591094164,937.709610940945,0.0,1.0
1993-07-08,17.0,17.0,17.0,17.0,0,1.61350591094164,1.61350591094164,1.61350591094164,1.61350591094164,0,0.0,1.0
1993-07-09,17.0,17.5,16.0,16.0,1600,1.61350591094164,1.66096196714581,1.51859379853331,1.51859379853331,16857.7008708484,0.0,1.0
1993-07-12,17.5,17.5,17.5,17.5,200,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,2107.21260885605,0.0,1.0
1993-07-13,17.5,17.5,17.5,17.5,0,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,0,0.0,1.0
1993-07-14,17.5,17.5,16.5,17.25,1200,1.66096196714581,1.66096196714581,1.56604985473747,1.63723393904372,12643.2756531363,0.0,1.0
1993-07-15,16.0,17.5,16.0,17.5,1000,1.51859379853331,1.66096196714581,1.51859379853331,1.66096196714581,10536.0630442803,0.0,1.0
1993-07-16,16.0,16.0,16.0,16.0,0,1.51859379853331,1.51859379853331,1.51859379853331,1.51859379853331,0,0.0,1.0
1993-07-19,16.0,16.0,16.0,16.0,200,1.51859379853331,1.51859379853331,1.51859379853331,1.51859379853331,2107.21260885605,0.0,1.0
1993-07-20,17.5,17.5,16.0,16.0,400,1.66096196714581,1.66096196714581,1.51859379853331,1.51859379853331,4214.4252177121,0.0,1.0
1993-07-21,17.5,17.5,17.5,17.5,0,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,0,0.0,1.0
1993-07-22,17.5,17.5,17.5,17.5,0,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,0,0.0,1.0
1993-07-23,17.5,17.5,17.5,17.5,0,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,0,0.0,1.0
1993-07-26,17.5,17.5,17.5,17.5,0,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,0,0.0,1.0
1993-07-27,17.5,17.5,16.5,16.5,1089,1.66096196714581,1.66096196714581,1.56604985473747,1.56604985473747,11473.7726552212,0.0,1.0
1993-07-28,17.5,17.5,17.5,17.5,289,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,3044.92221979699,0.0,1.0
1993-07-29,17.5,17.5,17.5,17.5,600,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,6321.63782656815,0.0,1.0
1993-07-30,17.5,17.5,17.5,17.5,600,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,6321.63782656815,0.0,1.0
1993-08-02,17.5,17.5,17.5,17.5,289,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,3044.92221979699,0.0,1.0
1993-08-03,17.5,17.5,17.5,17.5,800,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,8428.8504354242,0.0,1.0
1993-08-04,16.25,17.5,16.25,17.5,1400,1.54232182663539,1.66096196714581,1.54232182663539,1.66096196714581,14750.4882619924,0.0,1.0
1993-08-05,17.5,17.5,17.5,17.5,689,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,7259.34743750909,0.0,1.0
1993-08-06,17.5,17.5,17.5,17.5,0,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,0,0.0,1.0
1993-08-09,17.25,17.25,17.25,17.25,689,1.63723393904372,1.63723393904372,1.63723393904372,1.63723393904372,7259.34743750912,0.0,1.0
1993-08-10,17.5,17.5,17.5,17.5,289,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,3044.92221979699,0.0,1.0
1993-08-11,17.5,17.5,17.0,17.0,1089,1.66096196714581,1.66096196714581,1.61350591094164,1.61350591094164,11473.7726552212,0.0,1.0
1993-08-12,17.5,17.5,17.5,17.5,0,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,0,0.0,1.0
1993-08-13,17.5,17.5,16.12,17.5,5000,1.66096196714581,1.66096196714581,1.52998325202231,1.66096196714581,52680.3152214013,0.0,1.0
1993-08-16,16.0,16.0,16.0,16.0,89,1.51859379853331,1.51859379853331,1.51859379853331,1.51859379853331,937.709610940944,0.0,1.0
1993-08-17,16.0,16.0,16.0,16.0,0,1.51859379853331,1.51859379853331,1.51859379853331,1.51859379853331,0,0.0,1.0
1993-08-18,16.0,16.0,16.0,16.0,1289,1.51859379853331,1.51859379853331,1.51859379853331,1.51859379853331,13580.9852640773,0.0,1.0
1993-08-19,16.75,17.5,16.0,16.0,5089,1.58977788283956,1.66096196714581,1.51859379853331,1.51859379853331,53618.0248323422,0.0,1.0
1993-08-20,17.0,17.0,16.0,16.0,1400,1.61350591094164,1.61350591094164,1.51859379853331,1.51859379853331,14750.4882619924,0.0,1.0
1993-08-23,17.0,17.0,17.0,17.0,0,1.61350591094164,1.61350591094164,1.61350591094164,1.61350591094164,0,0.0,1.0
1993-08-24,16.0,17.5,16.0,17.5,6489,1.51859379853331,1.66096196714581,1.51859379853331,1.66096196714581,68368.5130943347,0.0,1.0
1993-08-25,17.5,17.5,17.5,17.5,800,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,8428.8504354242,0.0,1.0
1993-08-26,17.5,17.5,17.5,17.5,489,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,5152.13482865304,0.0,1.0
1993-08-27,16.0,16.0,16.0,16.0,200,1.51859379853331,1.51859379853331,1.51859379853331,1.51859379853331,2107.21260885605,0.0,1.0
1993-08-30,16.0,16.0,16.0,16.0,0,1.51859379853331,1.51859379853331,1.51859379853331,1.51859379853331,0,0.0,1.0
1993-08-31,16.5,16.5,16.5,16.5,89,1.56604985473747,1.56604985473747,1.56604985473747,1.56604985473747,937.709610940947,0.0,1.0
1993-09-01,17.5,17.5,16.75,16.75,600,1.66096196714581,1.66096196714581,1.58977788283956,1.58977788283956,6321.63782656815,0.0,1.0
1993-09-02,16.0,16.0,16.0,16.0,1000,1.51859379853331,1.51859379853331,1.51859379853331,1.51859379853331,10536.0630442803,0.0,1.0
1993-09-03,17.5,17.5,17.5,17.5,400,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,4214.4252177121,0.0,1.0
1993-09-07,16.25,17.5,16.25,17.5,889,1.54232182663539,1.66096196714581,1.54232182663539,1.66096196714581,9366.56004636518,0.0,1.0
1993-09-08,17.5,17.5,17.5,17.5,489,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,5152.13482865304,0.0,1.0
1993-09-09,16.75,17.5,16.75,17.5,600,1.58977788283956,1.66096196714581,1.58977788283956,1.66096196714581,6321.63782656816,0.0,1.0
1993-09-10,17.5,17.5,17.5,17.5,600,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,6321.63782656815,0.0,1.0
1993-09-13,17.5,17.5,17.5,17.5,689,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,7259.34743750909,0.0,1.0
1993-09-14,17.5,17.5,16.75,16.75,9089,1.66096196714581,1.66096196714581,1.58977788283956,1.58977788283956,95762.2770094632,0.0,1.0
1993-09-15,17.5,17.5,17.5,17.5,289,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,3044.92221979699,0.0,1.0
1993-09-16,16.75,17.5,16.75,17.5,2800,1.58977788283956,1.66096196714581,1.58977788283956,1.66096196714581,29500.9765239847,0.0,1.0
1993-09-17,16.75,16.75,16.75,16.75,0,1.58977788283956,1.58977788283956,1.58977788283956,1.58977788283956,0,0.0,1.0
1993-09-20,17.5,17.5,17.5,17.5,489,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,5152.13482865304,0.0,1.0
1993-09-21,17.5,17.5,17.5,17.5,800,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,8428.8504354242,0.0,1.0
1993-09-22,17.5,17.5,17.5,17.5,0,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,0,0.0,1.0
1993-09-23,17.5,17.5,17.5,17.5,400,1.66096196714581,1.66096196714581,1.66096196714581,1.66096196714581,4214.4252177121,0.0,1.0
1993-09-24,17.5,17.5,17.5,17.5,0,1.67519878400706,1.67519878400706,1.67519878400706,1.67519878400706,0,0.15,1.0
1993-09-27,17.5,17.5,17.5,17.5,800,1.67519878400706,1.67519878400706,1.67519878400706,1.67519878400706,8357.21714560473,0.0,1.0
1993-09-28,17.5,17.5,17.5,17.5,0,1.67519878400706,1.67519878400706,1.67519878400706,1.67519878400706,0,0.0,1.0
1993-09-29,17.5,17.5,17.5,17.5,89,1.67519878400706,1.67519878400706,1.67519878400706,1.67519878400706,929.740407448527,0.0,1.0
1993-09-30,17.5,17.5,17.5,17.5,200,1.67519878400706,1.67519878400706,1.67519878400706,1.67519878400706,2089.30428640118,0.0,1.0
1993-10-01,16.0,17.5,16.0,17.5,400,1.53161031680645,1.67519878400706,1.53161031680645,1.67519878400706,4178.60857280238,0.0,1.0
1993-10-04,17.5,17.5,17.5,17.5,800,1.67519878400706,1.67519878400706,1.67519878400706,1.67519878400706,8357.21714560473,0.0,1.0
1993-10-05,17.5,17.5,17.5,17.5,0,1.67519878400706,1.67519878400706,1.67519878400706,1.67519878400706,0,0.0,1.0
1993-10-06,17.5,17.5,17.5,17.5,2200,1.67519878400706,1.67519878400706,1.67519878400706,1.67519878400706,22982.347150413,0.0,1.0
1993-10-07,17.5,17.5,17.5,17.5,289,1.67519878400706,1.67519878400706,1.67519878400706,1.67519878400706,3019.04469384971,0.0,1.0
1993-10-08,17.5,17.5,16.5,17.5,3200,1.67519878400706,1.67519878400706,1.57947313920665,1.67519878400706,33428.8685824189,0.0,1.0
1993-10-11,17.0,17.0,17.0,17.0,200,1.62733596160685,1.62733596160685,1.62733596160685,1.62733596160685,2089.30428640119,0.0,1.0
1993-10-12,18.0,18.0,18.0,18.0,200,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,2089.30428640119,0.0,1.0
1993-10-13,18.0,18.0,17.13,18.0,1200,1.72306160640726,1.72306160640726,1.63978029543091,1.72306160640726,12535.8257184071,0.0,1.0
1993-10-14,18.0,18.0,18.0,18.0,1289,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,13465.5661258556,0.0,1.0
1993-10-15,18.0,18.0,18.0,18.0,289,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,3019.04469384971,0.0,1.0
1993-10-18,18.0,18.0,18.0,18.0,1000,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,10446.5214320059,0.0,1.0
1993-10-19,17.0,18.0,17.0,17.0,2200,1.62733596160685,1.72306160640726,1.62733596160685,1.62733596160685,22982.3471504131,0.0,1.0
1993-10-20,17.0,17.0,17.0,17.0,0,1.62733596160685,1.62733596160685,1.62733596160685,1.62733596160685,0,0.0,1.0
1993-10-21,17.0,17.0,17.0,17.0,0,1.62733596160685,1.62733596160685,1.62733596160685,1.62733596160685,0,0.0,1.0
1993-10-22,18.0,18.0,18.0,18.0,200,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,2089.30428640119,0.0,1.0
1993-10-25,18.0,18.0,18.0,18.0,1289,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,13465.5661258556,0.0,1.0
1993-10-26,18.0,18.0,18.0,18.0,489,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,5108.3489802509,0.0,1.0
1993-10-27,18.0,18.0,18.0,18.0,89,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,929.740407448527,0.0,1.0
1993-10-28,18.0,18.0,18.0,18.0,0,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,0,0.0,1.0
1993-10-29,18.0,18.0,18.0,18.0,89,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,929.740407448527,0.0,1.0
1993-11-01,18.0,18.0,18.0,18.0,0,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,0,0.0,1.0
1993-11-02,18.0,18.0,18.0,18.0,0,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,0,0.0,1.0
1993-11-03,17.0,17.0,17.0,17.0,400,1.62733596160685,1.62733596160685,1.62733596160685,1.62733596160685,4178.60857280239,0.0,1.0
1993-11-04,17.25,18.0,17.25,17.25,2889,1.65126737280695,1.72306160640726,1.65126737280695,1.65126737280695,30180.0004170653,0.0,1.0
1993-11-05,17.75,17.75,17.75,17.75,1489,1.69913019520716,1.69913019520716,1.69913019520716,1.69913019520716,15554.8704122568,0.0,1.0
1993-11-08,17.75,17.75,17.75,17.75,0,1.69913019520716,1.69913019520716,1.69913019520716,1.69913019520716,0,0.0,1.0
1993-11-09,17.0,17.0,17.0,17.0,89,1.62733596160685,1.62733596160685,1.62733596160685,1.62733596160685,929.740407448531,0.0,1.0
1993-11-10,17.5,17.5,17.0,17.0,2600,1.67519878400706,1.67519878400706,1.62733596160685,1.62733596160685,27160.9557232154,0.0,1.0
1993-11-11,17.5,17.5,17.5,17.5,0,1.67519878400706,1.67519878400706,1.67519878400706,1.67519878400706,0,0.0,1.0
1993-11-12,17.5,17.5,17.5,17.5,0,1.67519878400706,1.67519878400706,1.67519878400706,1.67519878400706,0,0.0,1.0
1993-11-15,18.0,18.0,18.0,18.0,200,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,2089.30428640119,0.0,1.0
1993-11-16,18.0,18.0,18.0,18.0,0,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,0,0.0,1.0
1993-11-17,18.0,18.0,18.0,18.0,89,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,929.740407448527,0.0,1.0
1993-11-18,17.0,18.0,17.0,18.0,289,1.62733596160685,1.72306160640726,1.62733596160685,1.72306160640726,3019.04469384973,0.0,1.0
1993-11-19,17.0,17.0,17.0,17.0,2089,1.62733596160685,1.62733596160685,1.62733596160685,1.62733596160685,21822.7832714605,0.0,1.0
1993-11-22,17.87,17.87,17.87,17.87,89,1.7106172725832,1.7106172725832,1.7106172725832,1.7106172725832,929.740407448531,0.0,1.0
1993-11-23,18.0,18.0,18.0,18.0,289,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,3019.04469384971,0.0,1.0
1993-11-24,18.0,18.0,18.0,18.0,0,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,0,0.0,1.0
1993-11-26,18.0,18.0,18.0,18.0,0,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,0,0.0,1.0
1993-11-29,18.0,18.0,18.0,18.0,0,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,0,0.0,1.0
1993-11-30,18.0,18.0,18.0,18.0,200,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,2089.30428640119,0.0,1.0
1993-12-01,18.0,18.0,17.5,17.5,6400,1.72306160640726,1.72306160640726,1.67519878400706,1.67519878400706,66857.7371648379,0.0,1.0
1993-12-02,18.0,18.0,18.0,18.0,200,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,2089.30428640119,0.0,1.0
1993-12-03,17.0,18.0,17.0,18.0,489,1.62733596160685,1.72306160640726,1.62733596160685,1.72306160640726,5108.34898025092,0.0,1.0
1993-12-06,18.0,18.0,18.0,18.0,289,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,3019.04469384971,0.0,1.0
1993-12-07,18.0,18.0,18.0,18.0,1089,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,11376.2618394545,0.0,1.0
1993-12-08,18.0,18.0,18.0,18.0,600,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,6267.91285920356,0.0,1.0
1993-12-09,18.0,18.0,18.0,18.0,89,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,929.740407448527,0.0,1.0
1993-12-10,18.0,18.0,18.0,18.0,89,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,929.740407448527,0.0,1.0
1993-12-13,18.0,18.0,18.0,18.0,89,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,929.740407448527,0.0,1.0
1993-12-14,18.0,18.0,18.0,18.0,0,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,0,0.0,1.0
1993-12-15,18.0,18.0,18.0,18.0,89,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,929.740407448527,0.0,1.0
1993-12-16,18.0,18.0,18.0,18.0,400,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,4178.60857280237,0.0,1.0
1993-12-17,18.0,18.0,18.0,18.0,0,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,0,0.0,1.0
1993-12-20,18.0,18.0,17.0,17.0,489,1.72306160640726,1.72306160640726,1.62733596160685,1.62733596160685,5108.3489802509,0.0,1.0
1993-12-21,18.0,18.0,18.0,18.0,1489,1.72306160640726,1.72306160640726,1.72306160640726,1.72306160640726,15554.8704122568,0.0,1.0
1993-12-22,19.0,19.0,19.0,19.0,1800,1.81878725120766,1.81878725120766,1.81878725120766,1.81878725120766,18803.7385776107,0.0,1.0
1993-12-23,19.0,19.0,19.0,19.0,289,1.81878725120766,1.81878725120766,1.81878725120766,1.81878725120766,3019.04469384972,0.0,1.0
1993-12-27,19.0,19.0,19.0,19.0,0,1.81878725120766,1.81878725120766,1.81878725120766,1.81878725120766,0,0.0,1.0
1993-12-28,19.0,19.0,19.0,19.0,0,1.83314609792772,1.83314609792772,1.83314609792772,1.83314609792772,0,0.15,1.0
1993-12-29,19.0,19.0,19.0,19.0,0,1.83314609792772,1.83314609792772,1.83314609792772,1.83314609792772,0,0.0,1.0
1993-12-30,19.5,19.5,19.5,19.5,2000,1.88138678471529,1.88138678471529,1.88138678471529,1.88138678471529,20729.3897867481,0.0,1.0
1993-12-31,21.0,21.0,21.0,21.0,489,2.02610884507801,2.02610884507801,2.02610884507801,2.02610884507801,5068.3358028599,0.0,1.0
1994-01-03,19.5,20.0,19.5,20.0,3489,1.88138678471529,1.92962747150286,1.88138678471529,1.92962747150286,36162.4204829821,0.0,1.0
1994-01-04,19.0,19.25,18.5,19.25,30600,1.83314609792772,1.85726644132151,1.78490541114015,1.85726644132151,317159.663737246,0.0,1.0
1994-01-05,19.0,19.0,19.0,19.0,0,1.83314609792772,1.83314609792772,1.83314609792772,1.83314609792772,0,0.0,1.0
1994-01-06,19.0,19.0,19.0,19.0,0,1.83314609792772,1.83314609792772,1.83314609792772,1.83314609792772,0,0.0,1.0
1994-01-07,18.5,20.0,18.5,18.5,2600,1.78490541114015,1.92962747150286,1.78490541114015,1.78490541114015,26948.2067227725,0.0,1.0
1994-01-10,18.5,18.5,18.5,18.5,0,1.78490541114015,1.78490541114015,1.78490541114015,1.78490541114015,0,0.0,1.0
1994-01-11,18.5,18.5,18.5,18.5,0,1.78490541114015,1.78490541114015,1.78490541114015,1.78490541114015,0,0.0,1.0
1994-01-12,18.5,18.5,18.5,18.5,0,1.78490541114015,1.78490541114015,1.78490541114015,1.78490541114015,0,0.0,1.0
1994-01-13,18.0,18.0,18.0,18.0,89,1.73666472435258,1.73666472435258,1.73666472435258,1.73666472435258,922.457845510289,0.0,1.0
1994-01-14,18.5,18.5,18.5,18.5,1489,1.78490541114015,1.78490541114015,1.78490541114015,1.78490541114015,15433.0306962339,0.0,1.0
1994-01-17,18.5,18.5,18.5,18.5,0,1.78490541114015,1.78490541114015,1.78490541114015,1.78490541114015,0,0.0,1.0
1994-01-18,18.5,18.5,18.5,18.5,0,1.78490541114015,1.78490541114015,1.78490541114015,1.78490541114015,0,0.0,1.0
1994-01-19,18.5,18.5,18.5,18.5,0,1.78490541114015,1.78490541114015,1.78490541114015,1.78490541114015,0,0.0,1.0
1994-01-20,18.5,18.5,18.5,18.5,0,1.78490541114015,1.78490541114015,1.78490541114015,1.78490541114015,0,0.0,1.0
1994-01-21,18.5,18.5,18.5,18.5,0,1.78490541114015,1.78490541114015,1.78490541114015,1.78490541114015,0,0.0,1.0
1994-01-24,20.0,20.0,20.0,20.0,489,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,5068.33580285992,0.0,1.0
1994-01-25,20.0,20.0,20.0,20.0,889,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,9214.21376020954,0.0,1.0
1994-01-26,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-01-27,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-01-28,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-01-31,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-02-01,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-02-02,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-02-03,18.5,18.5,18.5,18.5,400,1.78490541114015,1.78490541114015,1.78490541114015,1.78490541114015,4145.87795734961,0.0,1.0
1994-02-04,18.5,18.5,18.5,18.5,0,1.78490541114015,1.78490541114015,1.78490541114015,1.78490541114015,0,0.0,1.0
1994-02-07,18.5,18.5,18.5,18.5,0,1.78490541114015,1.78490541114015,1.78490541114015,1.78490541114015,0,0.0,1.0
1994-02-08,18.5,18.5,18.5,18.5,0,1.78490541114015,1.78490541114015,1.78490541114015,1.78490541114015,0,0.0,1.0
1994-02-09,20.0,20.0,20.0,20.0,689,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,7141.27478153473,0.0,1.0
1994-02-10,19.5,20.0,19.0,19.75,6489,1.88138678471529,1.92962747150286,1.83314609792772,1.90550712810908,67256.5051631042,0.0,1.0
1994-02-11,20.0,20.0,19.5,19.5,4089,1.92962747150286,1.92962747150286,1.88138678471529,1.88138678471529,42381.2374190065,0.0,1.0
1994-02-14,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-02-15,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-02-16,19.25,19.25,19.25,19.25,200,1.85726644132151,1.85726644132151,1.85726644132151,1.85726644132151,2072.9389786748,0.0,1.0
1994-02-17,19.25,19.25,19.25,19.25,0,1.85726644132151,1.85726644132151,1.85726644132151,1.85726644132151,0,0.0,1.0
1994-02-18,19.25,19.25,19.25,19.25,0,1.85726644132151,1.85726644132151,1.85726644132151,1.85726644132151,0,0.0,1.0
1994-02-22,20.0,20.0,20.0,20.0,200,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,2072.93897867481,0.0,1.0
1994-02-23,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-02-24,20.0,20.0,20.0,20.0,2289,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,23724.7866109332,0.0,1.0
1994-02-25,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-02-28,21.0,21.0,21.0,21.0,489,2.02610884507801,2.02610884507801,2.02610884507801,2.02610884507801,5068.3358028599,0.0,1.0
1994-03-01,21.0,21.0,19.0,19.0,489,2.02610884507801,2.02610884507801,1.83314609792772,1.83314609792772,5068.3358028599,0.0,1.0
1994-03-02,21.0,21.0,19.5,19.5,1200,2.02610884507801,2.02610884507801,1.88138678471529,1.88138678471529,12437.6338720488,0.0,1.0
1994-03-03,19.5,19.5,19.5,19.5,89,1.88138678471529,1.88138678471529,1.88138678471529,1.88138678471529,922.457845510291,0.0,1.0
1994-03-04,20.0,20.0,20.0,20.0,89,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,922.457845510292,0.0,1.0
1994-03-07,20.0,20.0,20.0,20.0,489,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,5068.33580285992,0.0,1.0
1994-03-08,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-03-09,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-03-10,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-03-11,20.0,20.0,20.0,20.0,200,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,2072.93897867481,0.0,1.0
1994-03-14,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-03-15,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-03-16,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-03-17,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-03-18,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-03-21,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-03-22,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-03-23,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-03-24,20.0,20.0,20.0,20.0,0,1.92962747150286,1.92962747150286,1.92962747150286,1.92962747150286,0,0.0,1.0
1994-03-25,20.0,20.0,20.0,20.0,0,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,0,0.16,1.0
1994-03-28,20.0,20.0,20.0,20.0,0,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,0,0.0,1.0
1994-03-29,20.0,20.0,20.0,20.0,0,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,0,0.0,1.0
1994-03-30,21.0,21.0,21.0,21.0,200,2.04231771583863,2.04231771583863,2.04231771583863,2.04231771583863,2056.48708201866,0.0,1.0
1994-03-31,20.0,20.0,19.5,20.0,8489,1.94506449127489,1.94506449127489,1.89643787899301,1.94506449127489,87287.5941962818,0.0,1.0
1994-04-04,18.75,19.75,18.75,19.75,1000,1.82349796057021,1.92075118513395,1.82349796057021,1.92075118513395,10282.4354100933,0.0,1.0
1994-04-05,18.75,18.75,18.75,18.75,0,1.82349796057021,1.82349796057021,1.82349796057021,1.82349796057021,0,0.0,1.0
1994-04-06,20.0,20.0,20.0,20.0,289,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,2971.62383351696,0.0,1.0
1994-04-07,18.0,18.0,18.0,18.0,200,1.7505580421474,1.7505580421474,1.7505580421474,1.7505580421474,2056.48708201866,0.0,1.0
1994-04-08,18.0,18.0,18.0,18.0,0,1.7505580421474,1.7505580421474,1.7505580421474,1.7505580421474,0,0.0,1.0
1994-04-11,18.0,18.0,18.0,18.0,0,1.7505580421474,1.7505580421474,1.7505580421474,1.7505580421474,0,0.0,1.0
1994-04-12,18.0,18.0,18.0,18.0,0,1.7505580421474,1.7505580421474,1.7505580421474,1.7505580421474,0,0.0,1.0
1994-04-13,18.0,18.0,18.0,18.0,0,1.7505580421474,1.7505580421474,1.7505580421474,1.7505580421474,0,0.0,1.0
1994-04-14,18.0,18.0,18.0,18.0,0,1.7505580421474,1.7505580421474,1.7505580421474,1.7505580421474,0,0.0,1.0
1994-04-15,18.0,18.0,18.0,18.0,0,1.7505580421474,1.7505580421474,1.7505580421474,1.7505580421474,0,0.0,1.0
1994-04-18,18.0,18.0,18.0,18.0,0,1.7505580421474,1.7505580421474,1.7505580421474,1.7505580421474,0,0.0,1.0
1994-04-19,18.0,18.0,18.0,18.0,0,1.7505580421474,1.7505580421474,1.7505580421474,1.7505580421474,0,0.0,1.0
1994-04-20,18.0,18.0,18.0,18.0,0,1.7505580421474,1.7505580421474,1.7505580421474,1.7505580421474,0,0.0,1.0
1994-04-21,18.0,18.0,18.0,18.0,0,1.7505580421474,1.7505580421474,1.7505580421474,1.7505580421474,0,0.0,1.0
1994-04-22,20.0,20.0,20.0,20.0,1200,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,12338.9224921119,0.0,1.0
1994-04-25,20.0,20.0,20.0,20.0,1000,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,10282.4354100933,0.0,1.0
1994-04-26,20.0,20.0,20.0,20.0,0,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,0,0.0,1.0
1994-04-28,20.0,20.0,20.0,20.0,200,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,2056.48708201866,0.0,1.0
1994-04-29,20.0,20.0,20.0,20.0,0,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,0,0.0,1.0
1994-05-02,19.0,19.0,19.0,19.0,2489,1.84781126671114,1.84781126671114,1.84781126671114,1.84781126671114,25592.9817357222,0.0,1.0
1994-05-03,19.0,19.0,19.0,19.0,0,1.84781126671114,1.84781126671114,1.84781126671114,1.84781126671114,0,0.0,1.0
1994-05-04,19.0,19.0,19.0,19.0,0,1.84781126671114,1.84781126671114,1.84781126671114,1.84781126671114,0,0.0,1.0
1994-05-05,19.0,19.0,19.0,19.0,0,1.84781126671114,1.84781126671114,1.84781126671114,1.84781126671114,0,0.0,1.0
1994-05-06,20.0,20.0,20.0,20.0,289,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,2971.62383351696,0.0,1.0
1994-05-09,20.0,20.0,20.0,20.0,0,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,0,0.0,1.0
1994-05-10,20.5,20.5,19.5,20.0,1600,1.99369110355676,1.99369110355676,1.89643787899301,1.94506449127489,16451.8966561493,0.0,1.0
1994-05-11,19.75,19.75,19.5,19.5,2000,1.92075118513395,1.92075118513395,1.89643787899301,1.89643787899301,20564.8708201866,0.0,1.0
1994-05-12,20.0,20.0,19.5,19.5,3889,1.94506449127489,1.94506449127489,1.89643787899301,1.89643787899301,39988.3913098528,0.0,1.0
1994-05-13,20.0,20.0,20.0,20.0,89,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,915.136751498302,0.0,1.0
1994-05-16,20.0,20.0,19.0,19.0,1200,1.94506449127489,1.94506449127489,1.84781126671114,1.84781126671114,12338.9224921119,0.0,1.0
1994-05-17,20.0,20.0,20.0,20.0,489,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,5028.11091553561,0.0,1.0
1994-05-18,20.0,20.0,20.0,20.0,0,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,0,0.0,1.0
1994-05-19,20.0,20.75,20.0,20.0,2200,1.94506449127489,2.01800440969769,1.94506449127489,1.94506449127489,22621.3579022052,0.0,1.0
1994-05-20,20.0,20.0,20.0,20.0,0,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,0,0.0,1.0
1994-05-23,20.0,20.0,20.0,20.0,0,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,0,0.0,1.0
1994-05-24,19.25,19.25,19.0,19.0,11600,1.87212457285208,1.87212457285208,1.84781126671114,1.84781126671114,119276.250757082,0.0,1.0
1994-05-25,19.75,19.75,19.75,19.75,1000,1.92075118513395,1.92075118513395,1.92075118513395,1.92075118513395,10282.4354100933,0.0,1.0
1994-05-26,21.0,21.0,21.0,21.0,89,2.04231771583863,2.04231771583863,2.04231771583863,2.04231771583863,915.136751498304,0.0,1.0
1994-05-27,21.0,21.0,21.0,21.0,0,2.04231771583863,2.04231771583863,2.04231771583863,2.04231771583863,0,0.0,1.0
1994-05-31,21.0,21.0,21.0,21.0,0,2.04231771583863,2.04231771583863,2.04231771583863,2.04231771583863,0,0.0,1.0
1994-06-01,21.0,21.0,21.0,21.0,0,2.04231771583863,2.04231771583863,2.04231771583863,2.04231771583863,0,0.0,1.0
1994-06-02,21.0,21.0,21.0,21.0,0,2.04231771583863,2.04231771583863,2.04231771583863,2.04231771583863,0,0.0,1.0
1994-06-03,20.0,20.0,20.0,20.0,200,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,2056.48708201866,0.0,1.0
1994-06-06,20.0,20.0,20.0,20.0,0,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,0,0.0,1.0
1994-06-07,20.0,20.0,20.0,20.0,0,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,0,0.0,1.0
1994-06-08,20.0,20.0,20.0,20.0,0,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,0,0.0,1.0
1994-06-09,20.0,20.0,20.0,20.0,0,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,0,0.0,1.0
1994-06-10,20.0,20.0,20.0,20.0,0,1.94506449127489,1.94506449127489,1.94506449127489,1.94506449127489,0,0.0,1.0
1994-06-13,20.88,20.88,20.88,20.88,289,2.03064732889098,2.03064732889098,2.03064732889098,2.03064732889098,2971.62383351697,0.0,1.0
1994-06-14,20.88,20.88,20.88,20.88,0,2.03064732889098,2.03064732889098,2.03064732889098,2.03064732889098,0,0.0,1.0
1994-06-15,20.88,20.88,20.88,20.88,0,2.03064732889098,2.03064732889098,2.03064732889098,2.03064732889098,0,0.0,1.0
1994-06-16,20.88,20.88,20.88,20.88,0,2.03064732889098,2.03064732889098,2.03064732889098,2.03064732889098,0,0.0,1.0
1994-06-17,20.88,20.88,20.88,20.88,0,2.03064732889098,2.03064732889098,2.03064732889098,2.03064732889098,0,0.0,1.0
1994-06-20,20.88,20.88,20.88,20.88,0,2.03064732889098,2.03064732889098,2.03064732889098,2.03064732889098,0,0.0,1.0
1994-06-21,20.88,20.88,20.88,20.88,0,2.03064732889098,2.03064732889098,2.03064732889098,2.03064732889098,0,0.0,1.0
1994-06-22,20.0,20.0,19.25,20.0,489,1.94506449127489,1.94506449127489,1.87212457285208,1.94506449127489,5028.11091553561,0.0,1.0
1994-06-23,19.25,19.25,19.25,19.25,200,1.87212457285208,1.87212457285208,1.87212457285208,1.87212457285208,2056.48708201866,0.0,1.0
1994-06-24,19.25,19.25,19.25,19.25,0,1.88768508878228,1.88768508878228,1.88768508878228,1.88768508878228,0,0.16,1.0
1994-06-27,19.25,19.25,19.25,19.25,0,1.88768508878228,1.88768508878228,1.88768508878228,1.88768508878228,0,0.0,1.0
1994-06-28,19.25,19.25,19.25,19.25,0,1.88768508878228,1.88768508878228,1.88768508878228,1.88768508878228,0,0.0,1.0
1994-06-29,19.25,19.25,19.25,19.25,0,1.88768508878228,1.88768508878228,1.88768508878228,1.88768508878228,0,0.0,1.0
1994-06-30,19.0,20.0,19.0,20.0,3489,1.86316969801887,1.9612312610725,1.86316969801887,1.9612312610725,35579.6898535265,0.0,1.0
1994-07-01,19.0,19.0,19.0,19.0,0,1.86316969801887,1.86316969801887,1.86316969801887,1.86316969801887,0,0.0,1.0
1994-07-05,19.0,19.0,19.0,19.0,0,1.86316969801887,1.86316969801887,1.86316969801887,1.86316969801887,0,0.0,1.0
1994-07-06,20.88,20.88,20.25,20.25,1000,2.04752543655969,2.04752543655969,1.9857466518359,1.9857466518359,10197.6755097525,0.0,1.0
1994-07-07,21.5,21.5,20.5,21.0,18689,2.10832360565293,2.10832360565293,2.01026204259931,2.05929282412612,190584.357601765,0.0,1.0
1994-07-08,21.5,21.5,21.5,21.5,0,2.10832360565293,2.10832360565293,2.10832360565293,2.10832360565293,0,0.0,1.0
1994-07-11,20.5,21.5,20.5,21.5,3089,2.01026204259931,2.10832360565293,2.01026204259931,2.10832360565293,31500.6196496254,0.0,1.0
1994-07-12,20.5,20.5,20.5,20.5,0,2.01026204259931,2.01026204259931,2.01026204259931,2.01026204259931,0,0.0,1.0
1994-07-13,20.5,20.5,20.5,20.5,0,2.01026204259931,2.01026204259931,2.01026204259931,2.01026204259931,0,0.0,1.0
1994-07-14,20.5,20.5,20.5,20.5,0,2.01026204259931,2.01026204259931,2.01026204259931,2.01026204259931,0,0.0,1.0
1994-07-15,20.5,20.5,20.5,20.5,0,2.01026204259931,2.01026204259931,2.01026204259931,2.01026204259931,0,0.0,1.0
1994-07-18,20.5,20.5,20.5,20.5,0,2.01026204259931,2.01026204259931,2.01026204259931,2.01026204259931,0,0.0,1.0
1994-07-19,20.5,20.5,20.5,20.5,0,2.01026204259931,2.01026204259931,2.01026204259931,2.01026204259931,0,0.0,1.0
1994-07-20,20.5,20.5,20.5,20.5,0,2.01026204259931,2.01026204259931,2.01026204259931,2.01026204259931,0,0.0,1.0
1994-07-21,20.5,20.5,20.5,20.5,0,2.01026204259931,2.01026204259931,2.01026204259931,2.01026204259931,0,0.0,1.0
1994-07-22,20.0,20.0,20.0,20.0,400,1.9612312610725,1.9612312610725,1.9612312610725,1.9612312610725,4079.07020390099,0.0,1.0
1994-07-25,22.0,22.0,22.0,22.0,889,2.15735438717974,2.15735438717974,2.15735438717974,2.15735438717974,9065.73352816999,0.0,1.0
1994-07-26,20.75,21.75,20.75,21.75,2000,2.03477743336271,2.13283899641634,2.03477743336271,2.13283899641634,20395.351019505,0.0,1.0
1994-07-27,21.75,21.75,21.75,21.75,689,2.13283899641634,2.13283899641634,2.13283899641634,2.13283899641634,7026.19842621947,0.0,1.0
1994-07-28,21.75,21.75,21.75,21.75,0,2.13283899641634,2.13283899641634,2.13283899641634,2.13283899641634,0,0.0,1.0
1994-07-29,21.75,21.75,21.75,21.75,0,2.13283899641634,2.13283899641634,2.13283899641634,2.13283899641634,0,0.0,1.0
1994-08-01,21.75,21.75,21.75,21.75,0,2.13283899641634,2.13283899641634,2.13283899641634,2.13283899641634,0,0.0,1.0
1994-08-02,21.75,21.75,21.75,21.75,0,2.13283899641634,2.13283899641634,2.13283899641634,2.13283899641634,0,0.0,1.0
1994-08-03,21.75,21.75,21.75,21.75,0,2.13283899641634,2.13283899641634,2.13283899641634,2.13283899641634,0,0.0,1.0
1994-08-04,22.0,22.0,20.25,21.0,1289,2.15735438717974,2.15735438717974,1.9857466518359,2.05929282412612,13144.803732071,0.0,1.0
1994-08-05,22.0,22.0,22.0,22.0,0,2.15735438717974,2.15735438717974,2.15735438717974,2.15735438717974,0,0.0,1.0
1994-08-08,22.0,22.0,22.0,22.0,0,2.15735438717974,2.15735438717974,2.15735438717974,2.15735438717974,0,0.0,1.0
1994-08-09,20.5,20.5,20.5,20.5,200,2.01026204259931,2.01026204259931,2.01026204259931,2.01026204259931,2039.5351019505,0.0,1.0
1994-08-10,20.5,20.5,20.5,20.5,0,2.01026204259931,2.01026204259931,2.01026204259931,2.01026204259931,0,0.0,1.0
1994-08-11,20.5,20.5,20.5,20.5,1089,2.01026204259931,2.01026204259931,2.01026204259931,2.01026204259931,11105.2686301205,0.0,1.0
1994-08-12,20.5,20.5,20.5,20.5,0,2.01026204259931,2.01026204259931,2.01026204259931,2.01026204259931,0,0.0,1.0
1994-08-15,20.5,20.5,20.5,20.5,2089,2.01026204259931,2.01026204259931,2.01026204259931,2.01026204259931,21302.944139873,0.0,1.0
1994-08-16,20.5,20.5,20.5,20.5,0,2.01026204259931,2.01026204259931,2.01026204259931,2.01026204259931,0,0.0,1.0
1994-08-17,20.5,22.0,20.5,22.0,3289,2.01026204259931,2.15735438717974,2.01026204259931,2.15735438717974,33540.1547515759,0.0,1.0
1994-08-18,18.0,20.0,18.0,20.0,14089,1.76510813496525,1.9612312610725,1.76510813496525,1.9612312610725,143675.050256903,0.0,1.0
1994-08-19,19.0,19.5,19.0,19.0,4400,1.86316969801887,1.91220047954568,1.86316969801887,1.86316969801887,44869.772242911,0.0,1.0
1994-08-22,19.75,19.75,18.0,19.5,5489,1.93671587030909,1.93671587030909,1.76510813496525,1.91220047954568,55975.0408730315,0.0,1.0
1994-08-23,19.75,19.75,19.75,19.75,0,1.93671587030909,1.93671587030909,1.93671587030909,1.93671587030909,0,0.0,1.0
1994-08-24,18.0,18.0,18.0,18.0,200,1.76510813496525,1.76510813496525,1.76510813496525,1.76510813496525,2039.5351019505,0.0,1.0
1994-08-25,18.25,18.25,18.0,18.0,2889,1.78962352572865,1.78962352572865,1.76510813496525,1.76510813496525,29461.084547675,0.0,1.0
1994-08-26,19.5,19.5,18.0,18.0,4600,1.91220047954568,1.91220047954568,1.76510813496525,1.76510813496525,46909.3073448616,0.0,1.0
1994-08-29,19.5,19.5,19.5,19.5,0,1.91220047954568,1.91220047954568,1.91220047954568,1.91220047954568,0,0.0,1.0
1994-08-30,18.25,18.25,18.0,18.0,1289,1.78962352572865,1.78962352572865,1.76510813496525,1.76510813496525,13144.803732071,0.0,1.0
1994-08-31,18.25,18.25,18.25,18.25,0,1.78962352572865,1.78962352572865,1.78962352572865,1.78962352572865,0,0.0,1.0
1994-09-01,20.0,20.0,20.0,20.0,89,1.9612312610725,1.9612312610725,1.9612312610725,1.9612312610725,907.59312036797,0.0,1.0
1994-09-02,20.0,20.0,20.0,20.0,0,1.9612312610725,1.9612312610725,1.9612312610725,1.9612312610725,0,0.0,1.0
1994-09-06,20.0,20.0,20.0,20.0,289,1.9612312610725,1.9612312610725,1.9612312610725,1.9612312610725,2947.12822231847,0.0,1.0
1994-09-07,20.0,20.0,20.0,20.0,200,1.9612312610725,1.9612312610725,1.9612312610725,1.9612312610725,2039.5351019505,0.0,1.0
1994-09-08,20.0,20.0,20.0,20.0,0,1.9612312610725,1.9612312610725,1.9612312610725,1.9612312610725,0,0.0,1.0
1994-09-09,20.0,20.0,20.0,20.0,0,1.9612312610725,1.9612312610725,1.9612312610725,1.9612312610725,0,0.0,1.0
1994-09-12,18.25,18.25,18.25,18.25,689,1.78962352572865,1.78962352572865,1.78962352572865,1.78962352572865,7026.19842621948,0.0,1.0
1994-09-13,19.5,19.5,19.5,19.5,489,1.91220047954568,1.91220047954568,1.91220047954568,1.91220047954568,4986.66332426898,0.0,1.0
1994-09-14,19.5,19.5,19.5,19.5,0,1.91220047954568,1.91220047954568,1.91220047954568,1.91220047954568,0,0.0,1.0
1994-09-15,19.5,19.5,19.5,19.5,0,1.91220047954568,1.91220047954568,1.91220047954568,1.91220047954568,0,0.0,1.0
1994-09-16,19.5,19.5,19.5,19.5,0,1.91220047954568,1.91220047954568,1.91220047954568,1.91220047954568,0,0.0,1.0
1994-09-19,19.5,19.5,19.5,19.5,0,1.91220047954568,1.91220047954568,1.91220047954568,1.91220047954568,0,0.0,1.0
1994-09-20,19.5,19.5,19.5,19.5,0,1.91220047954568,1.91220047954568,1.91220047954568,1.91220047954568,0,0.0,1.0
1994-09-21,19.25,19.25,18.25,18.25,400,1.88768508878228,1.88768508878228,1.78962352572865,1.78962352572865,4079.07020390099,0.0,1.0
1994-09-22,19.25,19.25,19.25,19.25,0,1.88768508878228,1.88768508878228,1.88768508878228,1.88768508878228,0,0.0,1.0
1994-09-23,18.5,18.5,18.5,18.5,5689,1.81413891649206,1.81413891649206,1.81413891649206,1.81413891649206,58014.5759749819,0.0,1.0
1994-09-26,18.5,18.5,18.5,18.5,0,1.82982876658064,1.82982876658064,1.82982876658064,1.82982876658064,0,0.16,1.0
1994-09-27,19.25,19.25,19.25,19.25,689,1.90401101387445,1.90401101387445,1.90401101387445,1.90401101387445,6965.9523518253,0.0,1.0
1994-09-28,19.25,19.25,19.25,19.25,0,1.90401101387445,1.90401101387445,1.90401101387445,1.90401101387445,0,0.0,1.0
1994-09-29,19.25,19.25,19.25,19.25,0,1.90401101387445,1.90401101387445,1.90401101387445,1.90401101387445,0,0.0,1.0
1994-09-30,19.25,19.25,19.25,19.25,0,1.90401101387445,1.90401101387445,1.90401101387445,1.90401101387445,0,0.0,1.0
1994-10-03,19.25,19.25,19.25,19.25,0,1.90401101387445,1.90401101387445,1.90401101387445,1.90401101387445,0,0.0,1.0
1994-10-04,19.25,19.25,19.25,19.25,0,1.90401101387445,1.90401101387445,1.90401101387445,1.90401101387445,0,0.0,1.0
1994-10-05,19.25,19.25,19.25,19.25,0,1.90401101387445,1.90401101387445,1.90401101387445,1.90401101387445,0,0.0,1.0
1994-10-06,19.25,19.25,19.25,19.25,0,1.90401101387445,1.90401101387445,1.90401101387445,1.90401101387445,0,0.0,1.0
1994-10-07,20.0,20.0,20.0,20.0,800,1.97819326116826,1.97819326116826,1.97819326116826,1.97819326116826,8088.18850719919,0.0,1.0
1994-10-10,20.0,20.0,20.0,20.0,0,1.97819326116826,1.97819326116826,1.97819326116826,1.97819326116826,0,0.0,1.0
1994-10-11,20.0,20.0,20.0,20.0,0,1.97819326116826,1.97819326116826,1.97819326116826,1.97819326116826,0,0.0,1.0
1994-10-12,20.0,20.0,20.0,20.0,0,1.97819326116826,1.97819326116826,1.97819326116826,1.97819326116826,0,0.0,1.0
1994-10-13,19.0,19.0,19.0,19.0,489,1.87928359810984,1.87928359810984,1.87928359810984,1.87928359810984,4943.90522502552,0.0,1.0
1994-10-14,19.0,19.0,19.0,19.0,0,1.87928359810984,1.87928359810984,1.87928359810984,1.87928359810984,0,0.0,1.0
1994-10-17,18.63,18.63,18.63,18.63,200,1.84268702277823,1.84268702277823,1.84268702277823,1.84268702277823,2022.0471267998,0.0,1.0
1994-10-18,18.63,18.63,18.63,18.63,0,1.84268702277823,1.84268702277823,1.84268702277823,1.84268702277823,0,0.0,1.0
1994-10-19,20.25,20.25,20.25,20.25,2400,2.00292067693286,2.00292067693286,2.00292067693286,2.00292067693286,24264.5655215976,0.0,1.0
1994-10-20,20.25,20.25,20.25,20.25,0,2.00292067693286,2.00292067693286,2.00292067693286,2.00292067693286,0,0.0,1.0
1994-10-21,20.25,20.25,20.25,20.25,0,2.00292067693286,2.00292067693286,2.00292067693286,2.00292067693286,0,0.0,1.0
1994-10-24,22.0,22.0,20.0,20.5,4889,2.17601258728508,2.17601258728508,1.97819326116826,2.02764809269746,49428.9420146212,0.0,1.0
1994-10-25,21.5,23.0,21.5,21.5,4889,2.12655775575588,2.2749222503435,2.12655775575588,2.12655775575588,49428.942014621,0.0,1.0
1994-10-26,21.5,21.5,21.5,21.5,0,2.12655775575588,2.12655775575588,2.12655775575588,2.12655775575588,0,0.0,1.0
1994-10-27,21.5,21.5,21.5,21.5,0,2.12655775575588,2.12655775575588,2.12655775575588,2.12655775575588,0,0.0,1.0
1994-10-28,21.5,21.5,21.5,21.5,0,2.12655775575588,2.12655775575588,2.12655775575588,2.12655775575588,0,0.0,1.0
1994-10-31,21.5,21.5,21.5,21.5,289,2.12655775575588,2.12655775575588,2.12655775575588,2.12655775575588,2921.85809822571,0.0,1.0
1994-11-01,21.5,21.5,21.5,21.5,0,2.12655775575588,2.12655775575588,2.12655775575588,2.12655775575588,0,0.0,1.0
1994-11-02,21.5,21.5,21.5,21.5,0,2.12655775575588,2.12655775575588,2.12655775575588,2.12655775575588,0,0.0,1.0
1994-11-03,21.5,21.5,21.5,21.5,0,2.12655775575588,2.12655775575588,2.12655775575588,2.12655775575588,0,0.0,1.0
1994-11-04,21.5,22.25,21.5,21.5,3089,2.12655775575588,2.20074000304969,2.12655775575588,2.12655775575588,31230.5178734229,0.0,1.0
1994-11-07,22.0,22.0,22.0,22.0,1489,2.17601258728508,2.17601258728508,2.17601258728508,2.17601258728508,15054.1408590245,0.0,1.0
1994-11-08,21.5,21.5,21.5,21.5,89,2.12655775575588,2.12655775575588,2.12655775575588,2.12655775575588,899.810971425909,0.0,1.0
1994-11-09,21.5,21.5,21.5,21.5,0,2.12655775575588,2.12655775575588,2.12655775575588,2.12655775575588,0,0.0,1.0
1994-11-10,21.5,21.5,21.5,21.5,0,2.12655775575588,2.12655775575588,2.12655775575588,2.12655775575588,0,0.0,1.0
1994-11-11,21.5,21.5,21.5,21.5,0,2.12655775575588,2.12655775575588,2.12655775575588,2.12655775575588,0,0.0,1.0
1994-11-14,21.5,22.25,21.5,22.25,3289,2.12655775575588,2.20074000304969,2.12655775575588,2.20074000304969,33252.5650002226,0.0,1.0
1994-11-15,22.0,22.0,21.5,22.0,3689,2.17601258728508,2.17601258728508,2.12655775575588,2.17601258728508,37296.6592538223,0.0,1.0
1994-11-16,22.0,22.0,21.5,21.5,1800,2.17601258728508,2.17601258728508,2.12655775575588,2.12655775575588,18198.4241411982,0.0,1.0
1994-11-17,22.0,22.0,22.0,22.0,0,2.17601258728508,2.17601258728508,2.17601258728508,2.17601258728508,0,0.0,1.0
1994-11-18,22.75,22.75,21.5,21.5,600,2.25019483457889,2.25019483457889,2.12655775575588,2.12655775575588,6066.14138039941,0.0,1.0
1994-11-21,21.5,21.5,21.5,21.5,89,2.12655775575588,2.12655775575588,2.12655775575588,2.12655775575588,899.810971425909,0.0,1.0
1994-11-22,23.0,23.0,21.5,21.5,689,2.2749222503435,2.2749222503435,2.12655775575588,2.12655775575588,6965.9523518253,0.0,1.0
1994-11-23,23.0,23.0,23.0,23.0,0,2.2749222503435,2.2749222503435,2.2749222503435,2.2749222503435,0,0.0,1.0
1994-11-25,23.0,23.0,23.0,23.0,0,2.2749222503435,2.2749222503435,2.2749222503435,2.2749222503435,0,0.0,1.0
1994-11-28,21.5,21.5,21.5,21.5,200,2.12655775575588,2.12655775575588,2.12655775575588,2.12655775575588,2022.0471267998,0.0,1.0
1994-11-29,21.5,21.5,21.5,21.5,0,2.12655775575588,2.12655775575588,2.12655775575588,2.12655775575588,0,0.0,1.0
1994-11-30,21.5,21.5,21.5,21.5,0,2.12655775575588,2.12655775575588,2.12655775575588,2.12655775575588,0,0.0,1.0
1994-12-01,21.5,21.5,21.5,21.5,0,2.12655775575588,2.12655775575588,2.12655775575588,2.12655775575588,0,0.0,1.0
1994-12-02,21.5,22.5,21.0,22.5,3689,2.12655775575588,2.22546741881429,2.07710292422667,2.22546741881429,37296.6592538222,0.0,1.0
1994-12-05,21.5,21.5,21.5,21.5,0,2.12655775575588,2.12655775575588,2.12655775575588,2.12655775575588,0,0.0,1.0
1994-12-06,21.5,21.5,21.5,21.5,0,2.12655775575588,2.12655775575588,2.12655775575588,2.12655775575588,0,0.0,1.0
1994-12-07,21.5,21.5,21.5,21.5,0,2.12655775575588,2.12655775575588,2.12655775575588,2.12655775575588,0,0.0,1.0
1994-12-08,21.0,21.0,21.0,21.0,200,2.07710292422667,2.07710292422667,2.07710292422667,2.07710292422667,2022.0471267998,0.0,1.0
1994-12-09,21.0,21.0,21.0,21.0,489,2.07710292422667,2.07710292422667,2.07710292422667,2.07710292422667,4943.90522502551,0.0,1.0
1994-12-12,20.5,20.5,20.5,20.5,489,2.02764809269746,2.02764809269746,2.02764809269746,2.02764809269746,4943.90522502552,0.0,1.0
1994-12-13,20.5,20.5,20.5,20.5,0,2.02764809269746,2.02764809269746,2.02764809269746,2.02764809269746,0,0.0,1.0
1994-12-14,20.5,20.5,20.5,20.5,0,2.02764809269746,2.02764809269746,2.02764809269746,2.02764809269746,0,0.0,1.0
1994-12-15,20.5,20.5,20.5,20.5,0,2.02764809269746,2.02764809269746,2.02764809269746,2.02764809269746,0,0.0,1.0
1994-12-16,20.5,20.5,20.5,20.5,0,2.02764809269746,2.02764809269746,2.02764809269746,2.02764809269746,0,0.0,1.0
1994-12-19,20.5,20.5,20.5,20.5,0,2.02764809269746,2.02764809269746,2.02764809269746,2.02764809269746,0,0.0,1.0
1994-12-20,20.5,20.5,20.5,20.5,0,2.02764809269746,2.02764809269746,2.02764809269746,2.02764809269746,0,0.0,1.0
1994-12-21,20.5,20.5,20.5,20.5,0,2.02764809269746,2.02764809269746,2.02764809269746,2.02764809269746,0,0.0,1.0
1994-12-22,22.0,22.0,22.0,22.0,200,2.17601258728508,2.17601258728508,2.17601258728508,2.17601258728508,2022.0471267998,0.0,1.0
1994-12-23,22.0,22.0,22.0,22.0,0,2.19282723000501,2.19282723000501,2.19282723000501,2.19282723000501,0,0.17,1.0
1994-12-27,21.0,21.5,21.0,21.5,1489,2.09315326500479,2.1429902475049,2.09315326500479,2.1429902475049,14938.7054081434,0.0,1.0
1994-12-28,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1994-12-29,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1994-12-30,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-01-03,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-01-04,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-01-05,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-01-06,21.0,21.0,21.0,21.0,400,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,4013.08405860131,0.0,1.0
1995-01-09,22.0,22.0,20.5,20.5,600,2.19282723000501,2.19282723000501,2.04331628250467,2.04331628250467,6019.62608790198,0.0,1.0
1995-01-10,22.0,22.0,22.0,22.0,0,2.19282723000501,2.19282723000501,2.19282723000501,2.19282723000501,0,0.0,1.0
1995-01-11,22.0,22.0,22.0,22.0,0,2.19282723000501,2.19282723000501,2.19282723000501,2.19282723000501,0,0.0,1.0
1995-01-12,22.0,22.0,20.5,20.5,689,2.19282723000501,2.19282723000501,2.04331628250467,2.04331628250467,6912.53729094078,0.0,1.0
1995-01-13,22.0,22.0,22.0,22.0,89,2.19282723000501,2.19282723000501,2.19282723000501,2.19282723000501,892.911203038794,0.0,1.0
1995-01-16,22.0,22.0,22.0,22.0,0,2.19282723000501,2.19282723000501,2.19282723000501,2.19282723000501,0,0.0,1.0
1995-01-17,22.0,22.0,22.0,22.0,0,2.19282723000501,2.19282723000501,2.19282723000501,2.19282723000501,0,0.0,1.0
1995-01-18,21.0,22.0,21.0,22.0,800,2.09315326500479,2.19282723000501,2.09315326500479,2.19282723000501,8026.16811720261,0.0,1.0
1995-01-19,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-01-20,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-01-23,22.0,22.0,20.75,22.0,1800,2.19282723000501,2.19282723000501,2.06823477375473,2.19282723000501,18058.8782637059,0.0,1.0
1995-01-24,22.0,22.0,22.0,22.0,0,2.19282723000501,2.19282723000501,2.19282723000501,2.19282723000501,0,0.0,1.0
1995-01-25,22.0,22.0,22.0,22.0,800,2.19282723000501,2.19282723000501,2.19282723000501,2.19282723000501,8026.16811720264,0.0,1.0
1995-01-26,22.0,22.0,22.0,22.0,0,2.19282723000501,2.19282723000501,2.19282723000501,2.19282723000501,0,0.0,1.0
1995-01-27,22.0,22.0,22.0,22.0,0,2.19282723000501,2.19282723000501,2.19282723000501,2.19282723000501,0,0.0,1.0
1995-01-30,22.0,22.0,22.0,22.0,0,2.19282723000501,2.19282723000501,2.19282723000501,2.19282723000501,0,0.0,1.0
1995-01-31,22.0,22.0,22.0,22.0,0,2.19282723000501,2.19282723000501,2.19282723000501,2.19282723000501,0,0.0,1.0
1995-02-01,21.0,21.0,21.0,21.0,89,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,892.911203038791,0.0,1.0
1995-02-02,20.75,20.75,20.75,20.75,89,2.06823477375473,2.06823477375473,2.06823477375473,2.06823477375473,892.911203038792,0.0,1.0
1995-02-03,20.75,20.75,20.75,20.75,0,2.06823477375473,2.06823477375473,2.06823477375473,2.06823477375473,0,0.0,1.0
1995-02-06,22.0,22.0,20.75,20.75,400,2.19282723000501,2.19282723000501,2.06823477375473,2.06823477375473,4013.08405860132,0.0,1.0
1995-02-07,22.0,22.0,22.0,22.0,0,2.19282723000501,2.19282723000501,2.19282723000501,2.19282723000501,0,0.0,1.0
1995-02-08,22.0,22.0,22.0,22.0,0,2.19282723000501,2.19282723000501,2.19282723000501,2.19282723000501,0,0.0,1.0
1995-02-09,20.75,20.75,20.75,20.75,200,2.06823477375473,2.06823477375473,2.06823477375473,2.06823477375473,2006.54202930066,0.0,1.0
1995-02-10,20.75,20.75,20.75,20.75,0,2.06823477375473,2.06823477375473,2.06823477375473,2.06823477375473,0,0.0,1.0
1995-02-13,20.75,20.75,20.75,20.75,0,2.06823477375473,2.06823477375473,2.06823477375473,2.06823477375473,0,0.0,1.0
1995-02-14,20.75,20.75,20.75,20.75,0,2.06823477375473,2.06823477375473,2.06823477375473,2.06823477375473,0,0.0,1.0
1995-02-15,20.75,20.75,20.75,20.75,0,2.06823477375473,2.06823477375473,2.06823477375473,2.06823477375473,0,0.0,1.0
1995-02-16,21.0,21.38,21.0,21.38,1800,2.09315326500479,2.13102937170487,2.09315326500479,2.13102937170487,18058.8782637059,0.0,1.0
1995-02-17,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-02-21,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-02-22,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-02-23,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-02-24,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-02-27,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-02-28,21.0,21.0,21.0,21.0,600,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,6019.62608790196,0.0,1.0
1995-03-01,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-03-02,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-03-03,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-03-06,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-03-07,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-03-08,21.0,22.0,21.0,22.0,11689,2.09315326500479,2.19282723000501,2.09315326500479,2.19282723000501,117272.348902477,0.0,1.0
1995-03-09,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-03-10,21.0,22.0,21.0,21.5,3689,2.09315326500479,2.19282723000501,2.09315326500479,2.1429902475049,37010.6677304506,0.0,1.0
1995-03-13,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-03-14,21.0,21.0,21.0,21.0,0,2.09315326500479,2.09315326500479,2.09315326500479,2.09315326500479,0,0.0,1.0
1995-03-15,21.12,21.12,21.06,21.06,1800,2.10511414080481,2.10511414080481,2.0991337029048,2.0991337029048,18058.8782637059,0.0,1.0
1995-03-16,21.12,21.12,21.12,21.12,0,2.10511414080481,2.10511414080481,2.10511414080481,2.10511414080481,0,0.0,1.0
1995-03-17,21.25,22.5,21.25,21.5,1889,2.11807175625484,2.24266421250513,2.11807175625484,2.1429902475049,18951.7894667447,0.0,1.0
1995-03-20,22.5,22.5,22.5,22.5,200,2.24266421250513,2.24266421250513,2.24266421250513,2.24266421250513,2006.54202930066,0.0,1.0
1995-03-21,21.5,21.5,21.0,21.0,1089,2.1429902475049,2.1429902475049,2.09315326500479,2.09315326500479,10925.6213495421,0.0,1.0
1995-03-22,21.5,21.5,21.5,21.5,0,2.1429902475049,2.1429902475049,2.1429902475049,2.1429902475049,0,0.0,1.0
1995-03-23,21.5,21.5,21.5,21.5,0,2.1429902475049,2.1429902475049,2.1429902475049,2.1429902475049,0,0.0,1.0
1995-03-24,21.0,22.5,21.0,22.5,800,2.09315326500479,2.24266421250513,2.09315326500479,2.24266421250513,8026.16811720261,0.0,1.0
1995-03-27,21.0,22.37,21.0,22.25,2800,2.11009783905482,2.24775660284078,2.11009783905482,2.23569890090333,27866.0064532071,0.17,1.0
1995-03-28,22.0,22.0,22.0,22.0,89,2.21057868853363,2.21057868853363,2.21057868853363,2.21057868853363,885.740919405508,0.0,1.0
1995-03-29,22.0,22.0,22.0,22.0,0,2.21057868853363,2.21057868853363,2.21057868853363,2.21057868853363,0,0.0,1.0
1995-03-30,22.0,22.0,22.0,22.0,0,2.21057868853363,2.21057868853363,2.21057868853363,2.21057868853363,0,0.0,1.0
1995-03-31,22.0,22.0,22.0,22.0,0,2.21057868853363,2.21057868853363,2.21057868853363,2.21057868853363,0,0.0,1.0
1995-04-03,22.0,22.0,22.0,22.0,0,2.21057868853363,2.21057868853363,2.21057868853363,2.21057868853363,0,0.0,1.0
1995-04-04,22.0,22.5,22.0,22.5,200,2.21057868853363,2.26081911327303,2.21057868853363,2.26081911327303,1990.42903237193,0.0,1.0
1995-04-05,22.0,22.0,22.0,22.0,0,2.21057868853363,2.21057868853363,2.21057868853363,2.21057868853363,0,0.0,1.0
1995-04-06,22.0,22.0,22.0,22.0,0,2.21057868853363,2.21057868853363,2.21057868853363,2.21057868853363,0,0.0,1.0
1995-04-07,22.0,22.0,22.0,22.0,0,2.21057868853363,2.21057868853363,2.21057868853363,2.21057868853363,0,0.0,1.0
1995-04-10,21.87,22.5,21.03,22.0,3800,2.19751617810138,2.26081911327303,2.11311226453919,2.21057868853363,37818.1516150667,0.0,1.0
1995-04-11,22.0,22.0,21.5,21.5,1800,2.21057868853363,2.21057868853363,2.16033826379422,2.16033826379422,17913.8612913474,0.0,1.0
1995-04-12,22.0,22.0,22.0,22.0,0,2.21057868853363,2.21057868853363,2.21057868853363,2.21057868853363,0,0.0,1.0
1995-04-13,21.0,21.0,21.0,21.0,289,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,2876.16995177745,0.0,1.0
1995-04-17,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-04-18,21.63,22.0,21.63,22.0,1089,2.17340077422647,2.21057868853363,2.17340077422647,2.21057868853363,10837.8860812652,0.0,1.0
1995-04-19,21.63,21.63,21.63,21.63,0,2.17340077422647,2.17340077422647,2.17340077422647,2.17340077422647,0,0.0,1.0
1995-04-20,21.63,21.63,21.63,21.63,0,2.17340077422647,2.17340077422647,2.17340077422647,2.17340077422647,0,0.0,1.0
1995-04-21,21.63,21.63,21.63,21.63,0,2.17340077422647,2.17340077422647,2.17340077422647,2.17340077422647,0,0.0,1.0
1995-04-24,21.0,22.0,21.0,22.0,1400,2.11009783905482,2.21057868853363,2.11009783905482,2.21057868853363,13933.0032266036,0.0,1.0
1995-04-25,22.0,22.0,22.0,22.0,889,2.21057868853363,2.21057868853363,2.21057868853363,2.21057868853363,8847.45704889322,0.0,1.0
1995-04-26,22.0,22.0,22.0,22.0,489,2.21057868853363,2.21057868853363,2.21057868853363,2.21057868853363,4866.59898414936,0.0,1.0
1995-04-27,22.0,22.0,22.0,22.0,889,2.21057868853363,2.21057868853363,2.21057868853363,2.21057868853363,8847.45704889322,0.0,1.0
1995-04-28,22.0,22.0,22.0,22.0,289,2.21057868853363,2.21057868853363,2.21057868853363,2.21057868853363,2876.16995177744,0.0,1.0
1995-05-01,21.0,22.0,21.0,21.0,1689,2.11009783905482,2.21057868853363,2.11009783905482,2.11009783905482,16809.173178381,0.0,1.0
1995-05-02,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-05-03,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-05-04,21.0,21.0,21.0,21.0,200,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,1990.42903237194,0.0,1.0
1995-05-05,21.0,21.0,21.0,21.0,489,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,4866.59898414939,0.0,1.0
1995-05-08,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-05-09,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-05-10,21.0,22.5,21.0,22.5,2289,2.11009783905482,2.26081911327303,2.11009783905482,2.26081911327303,22780.4602754968,0.0,1.0
1995-05-11,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-05-12,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-05-15,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-05-16,21.0,21.75,21.0,21.75,2000,2.11009783905482,2.18545847616392,2.11009783905482,2.18545847616392,19904.2903237194,0.0,1.0
1995-05-17,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-05-18,22.0,22.5,21.0,22.0,6200,2.21057868853363,2.26081911327303,2.11009783905482,2.21057868853363,61703.3000035298,0.0,1.0
1995-05-19,22.0,22.0,22.0,22.0,0,2.21057868853363,2.21057868853363,2.21057868853363,2.21057868853363,0,0.0,1.0
1995-05-22,22.0,22.0,22.0,22.0,0,2.21057868853363,2.21057868853363,2.21057868853363,2.21057868853363,0,0.0,1.0
1995-05-23,22.0,22.0,22.0,22.0,0,2.21057868853363,2.21057868853363,2.21057868853363,2.21057868853363,0,0.0,1.0
1995-05-24,22.0,22.0,22.0,22.0,800,2.21057868853363,2.21057868853363,2.21057868853363,2.21057868853363,7961.71612948771,0.0,1.0
1995-05-25,21.75,22.5,21.75,22.5,600,2.18545847616392,2.26081911327303,2.18545847616392,2.26081911327303,5971.28709711581,0.0,1.0
1995-05-26,22.0,22.0,22.0,22.0,489,2.21057868853363,2.21057868853363,2.21057868853363,2.21057868853363,4866.59898414936,0.0,1.0
1995-05-30,22.0,22.0,22.0,22.0,0,2.21057868853363,2.21057868853363,2.21057868853363,2.21057868853363,0,0.0,1.0
1995-05-31,22.5,22.5,21.0,22.0,3000,2.26081911327303,2.26081911327303,2.11009783905482,2.21057868853363,29856.4354855789,0.0,1.0
1995-06-01,22.5,22.5,22.5,22.5,0,2.26081911327303,2.26081911327303,2.26081911327303,2.26081911327303,0,0.0,1.0
1995-06-02,22.5,22.5,22.5,22.5,0,2.26081911327303,2.26081911327303,2.26081911327303,2.26081911327303,0,0.0,1.0
1995-06-05,21.0,21.0,21.0,21.0,89,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,885.740919405512,0.0,1.0
1995-06-06,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-06-07,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-06-08,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-06-09,22.0,22.0,21.0,21.0,1200,2.21057868853363,2.21057868853363,2.11009783905482,2.11009783905482,11942.5741942316,0.0,1.0
1995-06-12,21.0,22.5,21.0,22.5,2200,2.11009783905482,2.26081911327303,2.11009783905482,2.26081911327303,21894.7193560913,0.0,1.0
1995-06-13,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-06-14,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-06-15,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-06-16,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-06-19,21.0,22.5,21.0,22.5,489,2.11009783905482,2.26081911327303,2.11009783905482,2.26081911327303,4866.59898414939,0.0,1.0
1995-06-20,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-06-21,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-06-22,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-06-23,21.0,22.0,21.0,22.0,400,2.11009783905482,2.21057868853363,2.11009783905482,2.21057868853363,3980.85806474387,0.0,1.0
1995-06-26,21.0,21.0,21.0,21.0,0,2.11009783905482,2.11009783905482,2.11009783905482,2.11009783905482,0,0.0,1.0
1995-06-27,22.0,22.5,22.0,22.5,3600,2.21057868853363,2.26081911327303,2.21057868853363,2.26081911327303,35827.7225826947,0.0,1.0
1995-06-28,22.0,22.0,22.0,22.0,0,2.22766043294502,2.22766043294502,2.22766043294502,2.22766043294502,0,0.17,1.0
1995-06-29,22.0,22.0,22.0,22.0,0,2.22766043294502,2.22766043294502,2.22766043294502,2.22766043294502,0,0.0,1.0
1995-06-30,22.0,22.0,22.0,22.0,0,2.22766043294502,2.22766043294502,2.22766043294502,2.22766043294502,0,0.0,1.0
1995-07-03,22.0,22.0,22.0,22.0,0,2.22766043294502,2.22766043294502,2.22766043294502,2.22766043294502,0,0.0,1.0
1995-07-05,22.0,22.0,22.0,22.0,0,2.22766043294502,2.22766043294502,2.22766043294502,2.22766043294502,0,0.0,1.0
1995-07-06,22.0,22.0,22.0,22.0,0,2.22766043294502,2.22766043294502,2.22766043294502,2.22766043294502,0,0.0,1.0
1995-07-07,22.0,22.0,22.0,22.0,0,2.22766043294502,2.22766043294502,2.22766043294502,2.22766043294502,0,0.0,1.0
1995-07-10,22.0,22.0,22.0,22.0,0,2.22766043294502,2.22766043294502,2.22766043294502,2.22766043294502,0,0.0,1.0
1995-07-11,22.0,22.0,22.0,22.0,0,2.22766043294502,2.22766043294502,2.22766043294502,2.22766043294502,0,0.0,1.0
1995-07-12,22.0,22.0,22.0,22.0,0,2.22766043294502,2.22766043294502,2.22766043294502,2.22766043294502,0,0.0,1.0
1995-07-13,22.0,22.0,22.0,22.0,0,2.22766043294502,2.22766043294502,2.22766043294502,2.22766043294502,0,0.0,1.0
1995-07-14,22.0,22.0,22.0,22.0,0,2.22766043294502,2.22766043294502,2.22766043294502,2.22766043294502,0,0.0,1.0
1995-07-17,22.0,22.0,22.0,22.0,0,2.22766043294502,2.22766043294502,2.22766043294502,2.22766043294502,0,0.0,1.0
1995-07-18,21.5,21.5,21.0,21.0,400,2.17703178674173,2.17703178674173,2.12640314053843,2.12640314053843,3950.33276609675,0.0,1.0
1995-07-19,21.5,21.5,21.5,21.5,0,2.17703178674173,2.17703178674173,2.17703178674173,2.17703178674173,0,0.0,1.0
1995-07-20,21.5,21.5,21.5,21.5,0,2.17703178674173,2.17703178674173,2.17703178674173,2.17703178674173,0,0.0,1.0
1995-07-21,21.5,21.5,21.5,21.5,0,2.17703178674173,2.17703178674173,2.17703178674173,2.17703178674173,0,0.0,1.0
1995-07-24,21.5,21.5,21.5,21.5,0,2.17703178674173,2.17703178674173,2.17703178674173,2.17703178674173,0,0.0,1.0
1995-07-25,21.75,21.75,21.0,21.0,2289,2.20234610984337,2.20234610984337,2.12640314053843,2.12640314053843,22605.7792539887,0.0,1.0
1995-07-26,21.75,21.75,21.0,21.0,1689,2.20234610984337,2.20234610984337,2.12640314053843,2.12640314053843,16680.2801048436,0.0,1.0
1995-07-27,21.75,21.75,21.75,21.75,0,2.20234610984337,2.20234610984337,2.20234610984337,2.20234610984337,0,0.0,1.0
1995-07-28,21.75,21.75,21.75,21.75,0,2.20234610984337,2.20234610984337,2.20234610984337,2.20234610984337,0,0.0,1.0
1995-07-31,21.75,21.75,21.75,21.75,0,2.20234610984337,2.20234610984337,2.20234610984337,2.20234610984337,0,0.0,1.0
1995-08-01,21.75,22.0,21.0,21.0,1089,2.20234610984337,2.22766043294502,2.12640314053843,2.12640314053843,10754.7809556984,0.0,1.0
1995-08-02,21.75,21.75,21.75,21.75,0,2.20234610984337,2.20234610984337,2.20234610984337,2.20234610984337,0,0.0,1.0
1995-08-03,21.75,21.75,21.75,21.75,0,2.20234610984337,2.20234610984337,2.20234610984337,2.20234610984337,0,0.0,1.0
1995-08-04,21.75,21.75,21.75,21.75,0,2.20234610984337,2.20234610984337,2.20234610984337,2.20234610984337,0,0.0,1.0
1995-08-07,21.5,22.25,21.5,22.25,489,2.17703178674173,2.25297475604667,2.17703178674173,2.25297475604667,4829.28180655327,0.0,1.0
1995-08-08,21.5,21.5,21.5,21.5,0,2.17703178674173,2.17703178674173,2.17703178674173,2.17703178674173,0,0.0,1.0
1995-08-09,21.5,21.5,21.5,21.5,0,2.17703178674173,2.17703178674173,2.17703178674173,2.17703178674173,0,0.0,1.0
1995-08-10,22.0,22.0,22.0,22.0,200,2.22766043294502,2.22766043294502,2.22766043294502,2.22766043294502,1975.16638304838,0.0,1.0
1995-08-11,22.0,22.0,22.0,22.0,0,2.22766043294502,2.22766043294502,2.22766043294502,2.22766043294502,0,0.0,1.0
1995-08-14,22.0,22.0,22.0,22.0,0,2.22766043294502,2.22766043294502,2.22766043294502,2.22766043294502,0,0.0,1.0
1995-08-15,22.0,22.0,22.0,22.0,0,2.22766043294502,2.22766043294502,2.22766043294502,2.22766043294502,0,0.0,1.0
1995-08-16,22.0,22.0,22.0,22.0,0,2.22766043294502,2.22766043294502,2.22766043294502,2.22766043294502,0,0.0,1.0
1995-08-17,22.0,22.0,22.0,22.0,0,2.22766043294502,2.22766043294502,2.22766043294502,2.22766043294502,0,0.0,1.0
1995-08-18,22.5,22.5,22.5,22.5,400,2.27828907914832,2.27828907914832,2.27828907914832,2.27828907914832,3950.33276609675,0.0,1.0
1995-08-21,21.0,22.5,21.0,22.5,2289,2.12640314053843,2.27828907914832,2.12640314053843,2.27828907914832,22605.7792539887,0.0,1.0
1995-08-22,21.0,21.0,21.0,21.0,0,2.12640314053843,2.12640314053843,2.12640314053843,2.12640314053843,0,0.0,1.0
1995-08-23,21.0,21.0,21.0,21.0,0,2.12640314053843,2.12640314053843,2.12640314053843,2.12640314053843,0,0.0,1.0
1995-08-24,22.5,22.5,22.5,22.5,89,2.27828907914832,2.27828907914832,2.27828907914832,2.27828907914832,878.949040456527,0.0,1.0
1995-08-25,22.25,22.5,21.0,21.0,5289,2.25297475604667,2.27828907914832,2.12640314053843,2.12640314053843,52233.2749997143,0.0,1.0
1995-08-28,22.5,22.5,22.25,22.25,489,2.27828907914832,2.27828907914832,2.25297475604667,2.25297475604667,4829.28180655328,0.0,1.0
1995-08-29,22.5,22.5,22.5,22.5,0,2.27828907914832,2.27828907914832,2.27828907914832,2.27828907914832,0,0.0,1.0
1995-08-30,22.5,22.5,22.5,22.5,0,2.27828907914832,2.27828907914832,2.27828907914832,2.27828907914832,0,0.0,1.0
1995-08-31,21.0,21.0,21.0,21.0,489,2.12640314053843,2.12640314053843,2.12640314053843,2.12640314053843,4829.28180655328,0.0,1.0
1995-09-01,21.0,21.0,21.0,21.0,0,2.12640314053843,2.12640314053843,2.12640314053843,2.12640314053843,0,0.0,1.0
1995-09-05,21.0,22.13,21.0,22.13,1489,2.12640314053843,2.24082388095788,2.12640314053843,2.24082388095788,14705.1137217952,0.0,1.0
1995-09-06,21.5,22.5,21.0,22.0,7489,2.17703178674173,2.27828907914832,2.12640314053843,2.22766043294502,73960.1052132463,0.0,1.0
1995-09-07,22.5,22.5,22.5,22.5,89,2.27828907914832,2.27828907914832,2.27828907914832,2.27828907914832,878.949040456527,0.0,1.0
1995-09-08,22.5,22.5,21.0,22.5,10800,2.27828907914832,2.27828907914832,2.12640314053843,2.27828907914832,106658.984684612,0.0,1.0
1995-09-11,21.5,22.5,21.5,22.5,2000,2.17703178674173,2.27828907914832,2.17703178674173,2.27828907914832,19751.6638304837,0.0,1.0
1995-09-12,21.5,21.5,21.5,21.5,0,2.17703178674173,2.17703178674173,2.17703178674173,2.17703178674173,0,0.0,1.0
1995-09-13,22.5,22.5,21.5,21.5,1489,2.27828907914832,2.27828907914832,2.17703178674173,2.17703178674173,14705.1137217952,0.0,1.0
1995-09-14,21.5,22.5,21.5,22.5,3000,2.17703178674173,2.27828907914832,2.17703178674173,2.27828907914832,29627.4957457256,0.0,1.0
1995-09-15,21.5,21.5,21.5,21.5,0,2.17703178674173,2.17703178674173,2.17703178674173,2.17703178674173,0,0.0,1.0
1995-09-18,21.5,21.5,21.5,21.5,0,2.17703178674173,2.17703178674173,2.17703178674173,2.17703178674173,0,0.0,1.0
1995-09-19,21.5,21.5,21.5,21.5,0,2.17703178674173,2.17703178674173,2.17703178674173,2.17703178674173,0,0.0,1.0
1995-09-20,21.5,21.5,21.5,21.5,0,2.17703178674173,2.17703178674173,2.17703178674173,2.17703178674173,0,0.0,1.0
1995-09-21,22.5,22.5,21.75,22.5,6000,2.27828907914832,2.27828907914832,2.20234610984337,2.27828907914832,59254.9914914512,0.0,1.0
1995-09-22,29.0,29.0,22.5,22.5,12289,2.93646147979116,2.93646147979116,2.27828907914832,2.27828907914832,121364.098406408,0.0,1.0
1995-09-25,26.0,26.5,26.0,26.5,2489,2.63268960257139,2.68331824877469,2.63268960257139,2.68331824877469,24580.945637037,0.0,1.0
1995-09-26,25.5,25.5,25.5,25.5,200,2.58206095636809,2.58206095636809,2.58206095636809,2.58206095636809,1975.16638304838,0.0,1.0
1995-09-27,25.5,25.5,25.5,25.5,0,2.60028726900128,2.60028726900128,2.60028726900128,2.60028726900128,0,0.18,1.0
1995-09-28,25.75,25.75,25.75,25.75,289,2.62578028144247,2.62578028144247,2.62578028144247,2.62578028144247,2834.10994156445,0.0,1.0
1995-09-29,28.25,29.0,25.5,28.0,36889,2.88071040585436,2.95718944317793,2.60028726900128,2.85521739341317,361755.991814432,0.0,1.0
1995-10-02,29.5,29.5,29.25,29.25,2289,3.0081754680603,3.0081754680603,2.98268245561911,2.98268245561911,22447.3275302458,0.0,1.0
1995-10-03,29.5,29.5,29.5,29.5,89,3.0081754680603,3.0081754680603,3.0081754680603,3.0081754680603,872.78818269632,0.0,1.0
1995-10-04,27.75,28.75,27.75,28.75,1400,2.82972438097198,2.93169643073674,2.82972438097198,2.93169643073674,13729.2523120769,0.0,1.0
1995-10-05,28.0,28.0,27.75,27.75,400,2.85521739341317,2.85521739341317,2.82972438097198,2.82972438097198,3922.64351773626,0.0,1.0
1995-10-06,28.0,28.0,28.0,28.0,0,2.85521739341317,2.85521739341317,2.85521739341317,2.85521739341317,0,0.0,1.0
1995-10-09,28.0,28.0,28.0,28.0,0,2.85521739341317,2.85521739341317,2.85521739341317,2.85521739341317,0,0.0,1.0
1995-10-10,28.0,28.0,28.0,28.0,0,2.85521739341317,2.85521739341317,2.85521739341317,2.85521739341317,0,0.0,1.0
1995-10-11,28.0,28.0,28.0,28.0,0,2.85521739341317,2.85521739341317,2.85521739341317,2.85521739341317,0,0.0,1.0
1995-10-12,28.5,28.5,27.75,28.12,11200,2.90620341829555,2.90620341829555,2.82972438097198,2.86745403938494,109834.018496615,0.0,1.0
1995-10-13,28.5,28.5,27.75,27.75,13200,2.90620341829555,2.90620341829555,2.82972438097198,2.82972438097198,129447.236085297,0.0,1.0
1995-10-16,28.5,28.5,27.75,28.5,2089,2.90620341829555,2.90620341829555,2.82972438097198,2.90620341829555,20486.0057713776,0.0,1.0
1995-10-17,28.5,28.5,28.5,28.5,200,2.90620341829555,2.90620341829555,2.90620341829555,2.90620341829555,1961.32175886813,0.0,1.0
1995-10-18,28.5,28.5,28.5,28.5,0,2.90620341829555,2.90620341829555,2.90620341829555,2.90620341829555,0,0.0,1.0
1995-10-19,28.5,28.5,27.25,27.75,6489,2.90620341829555,2.90620341829555,2.7787383560896,2.82972438097198,63635.0844664765,0.0,1.0
1995-10-20,28.5,28.5,28.5,28.5,0,2.90620341829555,2.90620341829555,2.90620341829555,2.90620341829555,0,0.0,1.0
1995-10-23,28.5,28.5,28.5,28.5,0,2.90620341829555,2.90620341829555,2.90620341829555,2.90620341829555,0,0.0,1.0
1995-10-24,28.5,28.5,28.5,28.5,0,2.90620341829555,2.90620341829555,2.90620341829555,2.90620341829555,0,0.0,1.0
1995-10-25,27.25,28.38,27.25,28.38,1000,2.7787383560896,2.89396677232378,2.7787383560896,2.89396677232378,9806.60879434067,0.0,1.0
1995-10-26,27.0,28.5,27.0,28.5,600,2.75324534364841,2.90620341829555,2.75324534364841,2.90620341829555,5883.9652766044,0.0,1.0
1995-10-27,27.75,27.75,26.75,26.75,2400,2.82972438097198,2.82972438097198,2.72775233120722,2.72775233120722,23535.8611064176,0.0,1.0
1995-10-30,27.75,27.75,27.75,27.75,0,2.82972438097198,2.82972438097198,2.82972438097198,2.82972438097198,0,0.0,1.0
1995-10-31,27.0,27.87,27.0,27.87,1800,2.75324534364841,2.84196102694375,2.75324534364841,2.84196102694375,17651.8958298132,0.0,1.0
1995-11-01,26.5,26.5,26.5,26.5,89,2.70225931876604,2.70225931876604,2.70225931876604,2.70225931876604,872.788182696317,0.0,1.0
1995-11-02,26.5,26.5,26.5,26.5,0,2.70225931876604,2.70225931876604,2.70225931876604,2.70225931876604,0,0.0,1.0
1995-11-03,26.5,26.5,26.5,26.5,0,2.70225931876604,2.70225931876604,2.70225931876604,2.70225931876604,0,0.0,1.0
1995-11-06,26.5,26.5,26.5,26.5,1689,2.70225931876604,2.70225931876604,2.70225931876604,2.70225931876604,16563.3622536413,0.0,1.0
1995-11-07,26.5,26.5,26.5,26.5,0,2.70225931876604,2.70225931876604,2.70225931876604,2.70225931876604,0,0.0,1.0
1995-11-08,26.5,26.5,26.5,26.5,0,2.70225931876604,2.70225931876604,2.70225931876604,2.70225931876604,0,0.0,1.0
1995-11-09,28.5,28.5,28.5,28.5,1400,2.90620341829555,2.90620341829555,2.90620341829555,2.90620341829555,13729.2523120769,0.0,1.0
1995-11-10,27.75,27.75,26.5,26.5,1000,2.82972438097198,2.82972438097198,2.70225931876604,2.70225931876604,9806.60879434066,0.0,1.0
1995-11-13,27.75,27.75,27.75,27.75,0,2.82972438097198,2.82972438097198,2.82972438097198,2.82972438097198,0,0.0,1.0
1995-11-14,27.75,27.75,27.75,27.75,0,2.82972438097198,2.82972438097198,2.82972438097198,2.82972438097198,0,0.0,1.0
1995-11-15,27.75,27.75,27.75,27.75,0,2.82972438097198,2.82972438097198,2.82972438097198,2.82972438097198,0,0.0,1.0
1995-11-16,27.75,27.75,27.75,27.75,0,2.82972438097198,2.82972438097198,2.82972438097198,2.82972438097198,0,0.0,1.0
1995-11-17,26.5,26.5,26.5,26.5,200,2.70225931876604,2.70225931876604,2.70225931876604,2.70225931876604,1961.32175886813,0.0,1.0
1995-11-20,26.5,26.5,26.5,26.5,0,2.70225931876604,2.70225931876604,2.70225931876604,2.70225931876604,0,0.0,1.0
1995-11-21,27.5,27.63,26.5,27.63,600,2.80423136853079,2.81748773500021,2.70225931876604,2.81748773500021,5883.9652766044,0.0,1.0
1995-11-22,27.5,27.5,27.5,27.5,0,2.80423136853079,2.80423136853079,2.80423136853079,2.80423136853079,0,0.0,1.0
1995-11-24,27.5,27.5,27.5,27.5,0,2.80423136853079,2.80423136853079,2.80423136853079,2.80423136853079,0,0.0,1.0
1995-11-27,27.5,27.5,27.5,27.5,0,2.80423136853079,2.80423136853079,2.80423136853079,2.80423136853079,0,0.0,1.0
1995-11-28,27.5,27.5,27.5,27.5,0,2.80423136853079,2.80423136853079,2.80423136853079,2.80423136853079,0,0.0,1.0
1995-11-29,27.5,27.5,27.5,27.5,0,2.80423136853079,2.80423136853079,2.80423136853079,2.80423136853079,0,0.0,1.0
1995-11-30,28.0,28.0,28.0,28.0,89,2.85521739341317,2.85521739341317,2.85521739341317,2.85521739341317,872.788182696318,0.0,1.0
1995-12-01,28.0,28.0,28.0,28.0,0,2.85521739341317,2.85521739341317,2.85521739341317,2.85521739341317,0,0.0,1.0
1995-12-04,28.0,28.0,28.0,28.0,0,2.85521739341317,2.85521739341317,2.85521739341317,2.85521739341317,0,0.0,1.0
1995-12-05,28.0,28.0,28.0,28.0,0,2.85521739341317,2.85521739341317,2.85521739341317,2.85521739341317,0,0.0,1.0
1995-12-06,28.0,28.0,28.0,28.0,89,2.85521739341317,2.85521739341317,2.85521739341317,2.85521739341317,872.788182696318,0.0,1.0
1995-12-07,26.5,27.75,26.5,26.75,2200,2.70225931876604,2.82972438097198,2.70225931876604,2.72775233120722,21574.5393475494,0.0,1.0
1995-12-08,26.5,26.5,26.5,26.5,0,2.70225931876604,2.70225931876604,2.70225931876604,2.70225931876604,0,0.0,1.0
1995-12-11,27.63,27.63,27.63,27.63,289,2.81748773500021,2.81748773500021,2.81748773500021,2.81748773500021,2834.10994156445,0.0,1.0
1995-12-12,27.63,27.63,27.63,27.63,0,2.81748773500021,2.81748773500021,2.81748773500021,2.81748773500021,0,0.0,1.0
1995-12-13,27.63,27.63,27.63,27.63,0,2.81748773500021,2.81748773500021,2.81748773500021,2.81748773500021,0,0.0,1.0
1995-12-14,27.63,27.63,27.63,27.63,0,2.81748773500021,2.81748773500021,2.81748773500021,2.81748773500021,0,0.0,1.0
1995-12-15,27.0,27.5,26.5,26.5,2000,2.75324534364841,2.80423136853079,2.70225931876604,2.70225931876604,19613.2175886813,0.0,1.0
1995-12-18,27.0,27.0,27.0,27.0,0,2.75324534364841,2.75324534364841,2.75324534364841,2.75324534364841,0,0.0,1.0
1995-12-19,27.75,28.0,26.5,26.5,5000,2.82972438097198,2.85521739341317,2.70225931876604,2.70225931876604,49033.0439717033,0.0,1.0
1995-12-20,26.5,26.5,26.5,26.5,2289,2.70225931876604,2.70225931876604,2.70225931876604,2.70225931876604,22447.3275302457,0.0,1.0
1995-12-21,26.5,26.5,26.5,26.5,0,2.70225931876604,2.70225931876604,2.70225931876604,2.70225931876604,0,0.0,1.0
1995-12-22,26.5,26.5,26.5,26.5,800,2.70225931876604,2.70225931876604,2.70225931876604,2.70225931876604,7845.28703547251,0.0,1.0
1995-12-26,26.5,26.5,26.5,26.5,0,2.70225931876604,2.70225931876604,2.70225931876604,2.70225931876604,0,0.0,1.0
1995-12-27,25.75,26.5,25.5,26.25,1889,2.64413525040012,2.72114889847003,2.61846403437682,2.69547768244673,18396.0899854269,0.18,1.0
1995-12-28,25.5,27.5,25.5,27.5,1489,2.61846403437682,2.82383376256324,2.61846403437682,2.82383376256324,14500.6765422449,0.0,1.0
1995-12-29,25.5,25.5,25.5,25.5,0,2.61846403437682,2.61846403437682,2.61846403437682,2.61846403437682,0,0.0,1.0
1996-01-02,27.0,27.0,27.0,27.0,889,2.77249133051664,2.77249133051664,2.77249133051664,2.77249133051664,8657.55637747194,0.0,1.0
1996-01-03,25.0,27.0,25.0,25.5,3400,2.56712160233022,2.77249133051664,2.56712160233022,2.61846403437682,33111.0142670468,0.0,1.0
1996-01-04,25.0,25.0,25.0,25.0,0,2.56712160233022,2.56712160233022,2.56712160233022,2.56712160233022,0,0.0,1.0
1996-01-05,24.5,24.5,24.0,24.5,1200,2.51577917028361,2.51577917028361,2.46443673823701,2.51577917028361,11686.240329546,0.0,1.0
1996-01-08,24.5,24.5,24.5,24.5,0,2.51577917028361,2.51577917028361,2.51577917028361,2.51577917028361,0,0.0,1.0
1996-01-09,24.5,24.5,24.5,24.5,0,2.51577917028361,2.51577917028361,2.51577917028361,2.51577917028361,0,0.0,1.0
1996-01-10,24.5,24.5,24.5,24.5,0,2.51577917028361,2.51577917028361,2.51577917028361,2.51577917028361,0,0.0,1.0
1996-01-11,24.5,24.5,24.5,24.5,0,2.51577917028361,2.51577917028361,2.51577917028361,2.51577917028361,0,0.0,1.0
1996-01-12,24.5,24.5,24.5,24.5,0,2.51577917028361,2.51577917028361,2.51577917028361,2.51577917028361,0,0.0,1.0
1996-01-15,24.5,24.5,24.5,24.5,0,2.51577917028361,2.51577917028361,2.51577917028361,2.51577917028361,0,0.0,1.0
1996-01-16,24.25,24.25,23.25,23.25,2200,2.49010795426031,2.49010795426031,2.3874230901671,2.3874230901671,21424.7739375009,0.0,1.0
1996-01-17,25.5,25.5,24.5,24.5,2000,2.61846403437682,2.61846403437682,2.51577917028361,2.51577917028361,19477.0672159099,0.0,1.0
1996-01-18,25.0,25.5,25.0,25.5,2800,2.56712160233022,2.61846403437682,2.56712160233022,2.61846403437682,27267.8941022738,0.0,1.0
1996-01-19,25.0,25.0,25.0,25.0,0,2.56712160233022,2.56712160233022,2.56712160233022,2.56712160233022,0,0.0,1.0
1996-01-22,25.0,25.0,25.0,25.0,0,2.56712160233022,2.56712160233022,2.56712160233022,2.56712160233022,0,0.0,1.0
1996-01-23,25.0,25.0,25.0,25.0,0,2.56712160233022,2.56712160233022,2.56712160233022,2.56712160233022,0,0.0,1.0
1996-01-24,25.0,25.0,25.0,25.0,0,2.56712160233022,2.56712160233022,2.56712160233022,2.56712160233022,0,0.0,1.0
1996-01-25,24.5,26.0,24.5,26.0,2400,2.51577917028361,2.66980646642343,2.51577917028361,2.66980646642343,23372.4806590919,0.0,1.0
1996-01-26,24.0,24.0,24.0,24.0,200,2.46443673823701,2.46443673823701,2.46443673823701,2.46443673823701,1947.70672159099,0.0,1.0
1996-01-29,25.5,25.5,24.5,25.5,2489,2.61846403437682,2.61846403437682,2.51577917028361,2.61846403437682,24239.2101501999,0.0,1.0
1996-01-30,25.5,25.5,25.5,25.5,0,2.61846403437682,2.61846403437682,2.61846403437682,2.61846403437682,0,0.0,1.0
1996-01-31,24.0,24.0,24.0,24.0,1000,2.46443673823701,2.46443673823701,2.46443673823701,2.46443673823701,9738.53360795495,0.0,1.0
1996-02-01,24.5,24.5,24.5,24.5,800,2.51577917028361,2.51577917028361,2.51577917028361,2.51577917028361,7790.82688636397,0.0,1.0
1996-02-02,24.5,24.5,24.5,24.5,0,2.51577917028361,2.51577917028361,2.51577917028361,2.51577917028361,0,0.0,1.0
1996-02-05,25.0,25.0,24.5,25.0,4689,2.56712160233022,2.56712160233022,2.51577917028361,2.56712160233022,45663.9840877007,0.0,1.0
1996-02-06,25.0,26.0,24.75,26.0,2400,2.56712160233022,2.66980646642343,2.54145038630692,2.66980646642343,23372.4806590919,0.0,1.0
1996-02-07,25.0,25.0,25.0,25.0,0,2.56712160233022,2.56712160233022,2.56712160233022,2.56712160233022,0,0.0,1.0
1996-02-08,25.0,25.0,25.0,25.0,0,2.56712160233022,2.56712160233022,2.56712160233022,2.56712160233022,0,0.0,1.0
1996-02-09,25.0,25.0,24.5,24.5,1200,2.56712160233022,2.56712160233022,2.51577917028361,2.51577917028361,11686.2403295459,0.0,1.0
1996-02-12,25.0,25.0,25.0,25.0,0,2.56712160233022,2.56712160233022,2.56712160233022,2.56712160233022,0,0.0,1.0
1996-02-13,24.5,24.5,24.5,24.5,289,2.51577917028361,2.51577917028361,2.51577917028361,2.51577917028361,2814.43621269899,0.0,1.0
1996-02-14,24.5,24.5,24.5,24.5,0,2.51577917028361,2.51577917028361,2.51577917028361,2.51577917028361,0,0.0,1.0
1996-02-15,24.5,24.5,24.5,24.5,0,2.51577917028361,2.51577917028361,2.51577917028361,2.51577917028361,0,0.0,1.0
1996-02-16,24.5,24.5,24.5,24.5,0,2.51577917028361,2.51577917028361,2.51577917028361,2.51577917028361,0,0.0,1.0
1996-02-20,24.5,24.5,24.5,24.5,0,2.51577917028361,2.51577917028361,2.51577917028361,2.51577917028361,0,0.0,1.0
1996-02-21,25.5,25.5,24.25,25.5,3489,2.61846403437682,2.61846403437682,2.49010795426031,2.61846403437682,33977.7437581549,0.0,1.0
1996-02-22,25.5,25.5,25.5,25.5,0,2.61846403437682,2.61846403437682,2.61846403437682,2.61846403437682,0,0.0,1.0
1996-02-23,25.5,25.5,24.5,24.5,2200,2.61846403437682,2.61846403437682,2.51577917028361,2.51577917028361,21424.7739375009,0.0,1.0
1996-02-26,25.5,25.5,25.5,25.5,0,2.61846403437682,2.61846403437682,2.61846403437682,2.61846403437682,0,0.0,1.0
1996-02-27,25.5,25.5,25.5,25.5,0,2.61846403437682,2.61846403437682,2.61846403437682,2.61846403437682,0,0.0,1.0
1996-02-28,25.38,25.38,25.38,25.38,1089,2.60614185068564,2.60614185068564,2.60614185068564,2.60614185068564,10605.2630990629,0.0,1.0
1996-02-29,24.75,25.75,24.75,24.75,3000,2.54145038630692,2.64413525040012,2.54145038630692,2.54145038630692,29215.6008238648,0.0,1.0
1996-03-01,24.75,24.75,24.75,24.75,0,2.54145038630692,2.54145038630692,2.54145038630692,2.54145038630692,0,0.0,1.0
1996-03-04,24.75,24.75,24.75,24.75,0,2.54145038630692,2.54145038630692,2.54145038630692,2.54145038630692,0,0.0,1.0
1996-03-05,25.25,26.0,25.0,25.0,23200,2.59279281835352,2.66980646642343,2.56712160233022,2.56712160233022,225933.979704555,0.0,1.0
1996-03-06,25.5,25.5,25.5,25.5,489,2.61846403437682,2.61846403437682,2.61846403437682,2.61846403437682,4762.14293428998,0.0,1.0
1996-03-07,25.62,25.62,25.62,25.62,200,2.63078621806801,2.63078621806801,2.63078621806801,2.63078621806801,1947.70672159099,0.0,1.0
1996-03-08,25.5,25.5,25.5,25.5,200,2.61846403437682,2.61846403437682,2.61846403437682,2.61846403437682,1947.70672159099,0.0,1.0
1996-03-11,26.0,26.0,25.38,25.38,689,2.66980646642343,2.66980646642343,2.60614185068564,2.60614185068564,6709.84965588095,0.0,1.0
1996-03-12,26.0,26.0,26.0,26.0,0,2.66980646642343,2.66980646642343,2.66980646642343,2.66980646642343,0,0.0,1.0
1996-03-13,26.0,26.0,26.0,26.0,0,2.66980646642343,2.66980646642343,2.66980646642343,2.66980646642343,0,0.0,1.0
1996-03-14,26.0,26.0,26.0,26.0,0,2.66980646642343,2.66980646642343,2.66980646642343,2.66980646642343,0,0.0,1.0
1996-03-15,25.62,25.62,25.62,25.62,289,2.63078621806801,2.63078621806801,2.63078621806801,2.63078621806801,2814.43621269898,0.0,1.0
1996-03-18,25.44,25.44,25.44,25.44,400,2.61230294253123,2.61230294253123,2.61230294253123,2.61230294253123,3895.41344318198,0.0,1.0
1996-03-19,26.0,26.0,25.25,25.25,889,2.66980646642343,2.66980646642343,2.59279281835352,2.59279281835352,8657.55637747194,0.0,1.0
1996-03-20,26.0,26.0,26.0,26.0,0,2.66980646642343,2.66980646642343,2.66980646642343,2.66980646642343,0,0.0,1.0
1996-03-21,26.0,26.0,26.0,26.0,0,2.66980646642343,2.66980646642343,2.66980646642343,2.66980646642343,0,0.0,1.0
1996-03-22,26.0,26.0,26.0,26.0,0,2.66980646642343,2.66980646642343,2.66980646642343,2.66980646642343,0,0.0,1.0
1996-03-25,26.0,26.0,26.0,26.0,1289,2.66980646642343,2.66980646642343,2.66980646642343,2.66980646642343,12552.9698206539,0.0,1.0
1996-03-26,25.75,25.75,25.75,25.75,1000,2.64413525040012,2.64413525040012,2.64413525040012,2.64413525040012,9738.53360795497,0.0,1.0
1996-03-27,25.75,25.75,25.75,25.75,0,2.66672592050063,2.66672592050063,2.66672592050063,2.66672592050063,0,0.22,1.0
1996-03-28,25.75,25.75,25.75,25.75,0,2.66672592050063,2.66672592050063,2.66672592050063,2.66672592050063,0,0.0,1.0
1996-03-29,25.75,25.75,25.75,25.75,3089,2.66672592050063,2.66672592050063,2.66672592050063,2.66672592050063,29827.4934774952,0.0,1.0
1996-04-01,25.62,26.25,25.5,26.0,2200,2.65326283818354,2.71850700633559,2.64083537758315,2.69261646341811,21243.2779703754,0.0,1.0
1996-04-02,26.25,26.25,26.25,26.25,1000,2.71850700633559,2.71850700633559,2.71850700633559,2.71850700633559,9656.03544107972,0.0,1.0
1996-04-03,26.25,26.25,26.25,26.25,0,2.71850700633559,2.71850700633559,2.71850700633559,2.71850700633559,0,0.0,1.0
1996-04-04,25.25,26.25,25.25,26.25,1089,2.61494483466567,2.71850700633559,2.61494483466567,2.71850700633559,10515.4225953358,0.0,1.0
1996-04-08,25.25,25.25,25.25,25.25,0,2.61494483466567,2.61494483466567,2.61494483466567,2.61494483466567,0,0.0,1.0
1996-04-09,25.88,25.88,25.88,25.88,689,2.68018900281772,2.68018900281772,2.68018900281772,2.68018900281772,6653.00841890392,0.0,1.0
1996-04-10,25.75,25.75,25.75,25.75,2000,2.66672592050063,2.66672592050063,2.66672592050063,2.66672592050063,19312.0708821594,0.0,1.0
1996-04-11,25.75,26.25,25.75,26.25,889,2.66672592050063,2.71850700633559,2.66672592050063,2.71850700633559,8584.21550711986,0.0,1.0
1996-04-12,27.0,27.0,27.0,27.0,1000,2.79617863508804,2.79617863508804,2.79617863508804,2.79617863508804,9656.03544107971,0.0,1.0
1996-04-15,27.0,27.0,27.0,27.0,0,2.79617863508804,2.79617863508804,2.79617863508804,2.79617863508804,0,0.0,1.0
1996-04-16,27.0,27.0,27.0,27.0,0,2.79617863508804,2.79617863508804,2.79617863508804,2.79617863508804,0,0.0,1.0
1996-04-17,28.0,28.0,26.5,26.5,289,2.89974080675797,2.89974080675797,2.74439754925308,2.74439754925308,2790.59424247203,0.0,1.0
1996-04-18,26.75,26.75,26.75,26.75,489,2.77028809217056,2.77028809217056,2.77028809217056,2.77028809217056,4721.80133068797,0.0,1.0
1996-04-19,27.63,28.0,27.63,28.0,600,2.86142280324009,2.89974080675797,2.86142280324009,2.89974080675797,5793.62126464783,0.0,1.0
1996-04-22,27.63,27.63,27.63,27.63,0,2.86142280324009,2.86142280324009,2.86142280324009,2.86142280324009,0,0.0,1.0
1996-04-23,27.63,27.63,27.63,27.63,0,2.86142280324009,2.86142280324009,2.86142280324009,2.86142280324009,0,0.0,1.0
1996-04-24,26.5,26.5,26.5,26.5,1289,2.74439754925308,2.74439754925308,2.74439754925308,2.74439754925308,12446.6296835517,0.0,1.0
1996-04-25,28.0,30.0,27.75,29.0,6000,2.89974080675797,3.10686515009782,2.87385026384049,3.00330297842789,57936.2126464782,0.0,1.0
1996-04-26,29.5,29.5,28.0,28.0,2289,3.05508406426286,3.05508406426286,2.89974080675797,2.89974080675797,22102.6651246314,0.0,1.0
1996-04-29,30.5,30.5,30.5,30.5,200,3.15864623593279,3.15864623593279,3.15864623593279,3.15864623593279,1931.20708821594,0.0,1.0
1996-04-30,30.5,30.5,30.5,30.5,89,3.15864623593279,3.15864623593279,3.15864623593279,3.15864623593279,859.387154256093,0.0,1.0
1996-05-01,30.5,30.5,30.5,30.5,0,3.15864623593279,3.15864623593279,3.15864623593279,3.15864623593279,0,0.0,1.0
1996-05-02,29.5,29.5,28.0,28.0,600,3.05508406426286,3.05508406426286,2.89974080675797,2.89974080675797,5793.62126464782,0.0,1.0
1996-05-03,29.5,29.5,29.5,29.5,0,3.05508406426286,3.05508406426286,3.05508406426286,3.05508406426286,0,0.0,1.0
1996-05-06,28.25,28.25,28.25,28.25,1000,2.92563134967545,2.92563134967545,2.92563134967545,2.92563134967545,9656.0354410797,0.0,1.0
1996-05-07,27.5,27.5,27.5,27.5,400,2.847959720923,2.847959720923,2.847959720923,2.847959720923,3862.41417643189,0.0,1.0
1996-05-08,27.5,27.5,27.5,27.5,89,2.847959720923,2.847959720923,2.847959720923,2.847959720923,859.387154256095,0.0,1.0
1996-05-09,27.5,27.5,27.5,27.5,0,2.847959720923,2.847959720923,2.847959720923,2.847959720923,0,0.0,1.0
1996-05-10,27.5,27.5,27.5,27.5,0,2.847959720923,2.847959720923,2.847959720923,2.847959720923,0,0.0,1.0
1996-05-13,27.5,27.5,27.5,27.5,0,2.847959720923,2.847959720923,2.847959720923,2.847959720923,0,0.0,1.0
1996-05-14,28.88,28.88,28.0,28.0,1889,2.9908755178275,2.9908755178275,2.89974080675797,2.89974080675797,18240.2509481996,0.0,1.0
1996-05-15,28.88,28.88,28.88,28.88,0,2.9908755178275,2.9908755178275,2.9908755178275,2.9908755178275,0,0.0,1.0
1996-05-16,28.88,28.88,28.88,28.88,0,2.9908755178275,2.9908755178275,2.9908755178275,2.9908755178275,0,0.0,1.0
1996-05-17,28.25,29.75,28.25,29.75,1000,2.92563134967545,3.08097460718034,2.92563134967545,3.08097460718034,9656.0354410797,0.0,1.0
1996-05-20,28.25,28.25,28.25,28.25,0,2.92563134967545,2.92563134967545,2.92563134967545,2.92563134967545,0,0.0,1.0
1996-05-21,29.75,29.75,28.25,28.25,1200,3.08097460718034,3.08097460718034,2.92563134967545,2.92563134967545,11587.2425292957,0.0,1.0
1996-05-22,28.75,29.5,28.75,29.5,1400,2.97741243551041,3.05508406426286,2.97741243551041,3.05508406426286,13518.4496175116,0.0,1.0
1996-05-23,29.75,29.75,29.75,29.75,400,3.08097460718034,3.08097460718034,3.08097460718034,3.08097460718034,3862.41417643188,0.0,1.0
1996-05-24,29.25,29.25,29.0,29.0,2200,3.02919352134538,3.02919352134538,3.00330297842789,3.00330297842789,21243.2779703753,0.0,1.0
1996-05-28,29.5,30.0,29.5,30.0,400,3.05508406426286,3.10686515009782,3.05508406426286,3.10686515009782,3862.41417643188,0.0,1.0
1996-05-29,29.5,30.0,29.0,29.0,889,3.05508406426286,3.10686515009782,3.00330297842789,3.00330297842789,8584.21550711986,0.0,1.0
1996-05-30,29.5,29.5,29.5,29.5,0,3.05508406426286,3.05508406426286,3.05508406426286,3.05508406426286,0,0.0,1.0
1996-05-31,29.5,29.5,29.5,29.5,0,3.05508406426286,3.05508406426286,3.05508406426286,3.05508406426286,0,0.0,1.0
1996-06-03,29.5,29.5,29.5,29.5,0,3.05508406426286,3.05508406426286,3.05508406426286,3.05508406426286,0,0.0,1.0
1996-06-04,29.5,29.5,29.5,29.5,0,3.05508406426286,3.05508406426286,3.05508406426286,3.05508406426286,0,0.0,1.0
1996-06-05,29.5,29.5,29.5,29.5,0,3.05508406426286,3.05508406426286,3.05508406426286,3.05508406426286,0,0.0,1.0
1996-06-06,29.0,29.75,29.0,29.75,4000,3.00330297842789,3.08097460718034,3.00330297842789,3.08097460718034,38624.1417643189,0.0,1.0
1996-06-07,29.0,29.0,29.0,29.0,0,3.00330297842789,3.00330297842789,3.00330297842789,3.00330297842789,0,0.0,1.0
1996-06-10,29.0,29.0,29.0,29.0,0,3.00330297842789,3.00330297842789,3.00330297842789,3.00330297842789,0,0.0,1.0
1996-06-11,29.0,29.0,29.0,29.0,0,3.00330297842789,3.00330297842789,3.00330297842789,3.00330297842789,0,0.0,1.0
1996-06-12,30.0,30.0,29.38,29.38,889,3.10686515009782,3.10686515009782,3.04265660366247,3.04265660366247,8584.21550711987,0.0,1.0
1996-06-13,30.0,30.0,29.0,29.0,800,3.10686515009782,3.10686515009782,3.00330297842789,3.00330297842789,7724.82835286377,0.0,1.0
1996-06-14,30.0,30.0,30.0,30.0,0,3.10686515009782,3.10686515009782,3.10686515009782,3.10686515009782,0,0.0,1.0
1996-06-17,30.0,30.0,30.0,30.0,0,3.10686515009782,3.10686515009782,3.10686515009782,3.10686515009782,0,0.0,1.0
1996-06-18,30.0,30.0,30.0,30.0,0,3.10686515009782,3.10686515009782,3.10686515009782,3.10686515009782,0,0.0,1.0
1996-06-19,30.0,30.0,30.0,30.0,0,3.10686515009782,3.10686515009782,3.10686515009782,3.10686515009782,0,0.0,1.0
1996-06-20,29.0,29.5,29.0,29.5,2489,3.00330297842789,3.05508406426286,3.00330297842789,3.05508406426286,24033.8722128474,0.0,1.0
1996-06-21,29.5,29.5,29.5,29.5,1289,3.05508406426286,3.05508406426286,3.05508406426286,3.05508406426286,12446.6296835517,0.0,1.0
1996-06-24,29.5,29.5,29.5,29.5,0,3.05508406426286,3.05508406426286,3.05508406426286,3.05508406426286,0,0.0,1.0
1996-06-25,29.5,29.5,29.5,29.5,0,3.05508406426286,3.05508406426286,3.05508406426286,3.05508406426286,0,0.0,1.0
1996-06-26,29.5,29.5,29.5,29.5,0,3.05508406426286,3.05508406426286,3.05508406426286,3.05508406426286,0,0.0,1.0
1996-06-27,29.5,29.5,29.5,29.5,0,3.07786774203024,3.07786774203024,3.07786774203024,3.07786774203024,0,0.22,1.0
1996-06-28,29.25,30.0,29.25,30.0,600,3.05178411709778,3.13003499189516,3.05178411709778,3.13003499189516,5750.73443159862,0.0,1.0
1996-07-01,29.25,29.25,29.25,29.25,0,3.05178411709778,3.05178411709778,3.05178411709778,3.05178411709778,0,0.0,1.0
1996-07-02,29.0,29.0,29.0,29.0,89,3.02570049216532,3.02570049216532,3.02570049216532,3.02570049216532,853.025607353795,0.0,1.0
1996-07-03,29.0,29.0,29.0,29.0,0,3.02570049216532,3.02570049216532,3.02570049216532,3.02570049216532,0,0.0,1.0
1996-07-05,29.0,29.0,29.0,29.0,0,3.02570049216532,3.02570049216532,3.02570049216532,3.02570049216532,0,0.0,1.0
1996-07-08,29.62,29.62,29.62,29.62,89,3.09038788199782,3.09038788199782,3.09038788199782,3.09038788199782,853.025607353796,0.0,1.0
1996-07-09,29.62,29.62,29.62,29.62,0,3.09038788199782,3.09038788199782,3.09038788199782,3.09038788199782,0,0.0,1.0
1996-07-10,29.62,29.62,29.62,29.62,0,3.09038788199782,3.09038788199782,3.09038788199782,3.09038788199782,0,0.0,1.0
1996-07-11,29.62,29.62,29.62,29.62,0,3.09038788199782,3.09038788199782,3.09038788199782,3.09038788199782,0,0.0,1.0
1996-07-12,29.62,29.62,29.62,29.62,0,3.09038788199782,3.09038788199782,3.09038788199782,3.09038788199782,0,0.0,1.0
1996-07-15,29.5,29.5,29.5,29.5,200,3.07786774203024,3.07786774203024,3.07786774203024,3.07786774203024,1916.91147719954,0.0,1.0
1996-07-16,29.0,29.62,29.0,29.5,10400,3.02570049216532,3.09038788199782,3.02570049216532,3.07786774203024,99679.3968143761,0.0,1.0
1996-07-17,30.0,30.0,29.0,29.0,2800,3.13003499189516,3.13003499189516,3.02570049216532,3.02570049216532,26836.7606807936,0.0,1.0
1996-07-18,30.0,30.0,29.0,30.0,8200,3.13003499189516,3.13003499189516,3.02570049216532,3.13003499189516,78593.3705651811,0.0,1.0
1996-07-19,30.0,30.0,30.0,30.0,0,3.13003499189516,3.13003499189516,3.13003499189516,3.13003499189516,0,0.0,1.0
1996-07-22,29.0,30.0,29.0,30.0,489,3.02570049216532,3.13003499189516,3.02570049216532,3.13003499189516,4686.84856175288,0.0,1.0
1996-07-23,29.0,29.0,29.0,29.0,0,3.02570049216532,3.02570049216532,3.02570049216532,3.02570049216532,0,0.0,1.0
1996-07-24,29.0,29.0,29.0,29.0,0,3.02570049216532,3.02570049216532,3.02570049216532,3.02570049216532,0,0.0,1.0
1996-07-25,29.0,29.0,29.0,29.0,0,3.02570049216532,3.02570049216532,3.02570049216532,3.02570049216532,0,0.0,1.0
1996-07-26,30.0,30.0,29.0,29.25,4089,3.13003499189516,3.13003499189516,3.02570049216532,3.05178411709778,39191.2551513446,0.0,1.0
1996-07-29,30.0,30.0,30.0,30.0,0,3.13003499189516,3.13003499189516,3.13003499189516,3.13003499189516,0,0.0,1.0
1996-07-30,30.0,30.0,30.0,30.0,0,3.13003499189516,3.13003499189516,3.13003499189516,3.13003499189516,0,0.0,1.0
1996-07-31,30.0,30.0,30.0,30.0,0,3.13003499189516,3.13003499189516,3.13003499189516,3.13003499189516,0,0.0,1.0
1996-08-01,29.0,29.88,29.0,29.5,5400,3.02570049216532,3.11751485192758,3.02570049216532,3.07786774203024,51756.6098843876,0.0,1.0
1996-08-02,29.0,29.0,29.0,29.0,0,3.02570049216532,3.02570049216532,3.02570049216532,3.02570049216532,0,0.0,1.0
1996-08-05,29.0,29.0,29.0,29.0,0,3.02570049216532,3.02570049216532,3.02570049216532,3.02570049216532,0,0.0,1.0
1996-08-06,29.75,29.75,28.0,28.0,489,3.1039513669627,3.1039513669627,2.92136599243548,2.92136599243548,4686.84856175287,0.0,1.0
1996-08-07,28.0,28.0,28.0,28.0,89,2.92136599243548,2.92136599243548,2.92136599243548,2.92136599243548,853.025607353796,0.0,1.0
1996-08-08,28.44,28.44,28.44,28.44,289,2.96727317231661,2.96727317231661,2.96727317231661,2.96727317231661,2769.93708455334,0.0,1.0
1996-08-09,28.56,28.56,28.56,28.56,489,2.97979331228419,2.97979331228419,2.97979331228419,2.97979331228419,4686.84856175288,0.0,1.0
1996-08-12,28.0,29.12,28.0,29.12,800,2.92136599243548,3.0382206321329,2.92136599243548,3.0382206321329,7667.64590879817,0.0,1.0
1996-08-13,28.0,28.0,28.0,28.0,0,2.92136599243548,2.92136599243548,2.92136599243548,2.92136599243548,0,0.0,1.0
1996-08-14,27.63,27.63,27.63,27.63,89,2.88276222753544,2.88276222753544,2.88276222753544,2.88276222753544,853.025607353796,0.0,1.0
1996-08-15,28.5,28.5,28.0,28.0,1000,2.9735332423004,2.9735332423004,2.92136599243548,2.92136599243548,9584.5573859977,0.0,1.0
1996-08-16,28.5,28.5,28.5,28.5,0,2.9735332423004,2.9735332423004,2.9735332423004,2.9735332423004,0,0.0,1.0
1996-08-19,28.0,28.5,28.0,28.5,2089,2.92136599243548,2.9735332423004,2.92136599243548,2.9735332423004,20022.1403793492,0.0,1.0
1996-08-20,28.0,28.12,28.0,28.12,600,2.92136599243548,2.93388613240307,2.92136599243548,2.93388613240307,5750.73443159862,0.0,1.0
1996-08-21,29.0,29.5,29.0,29.5,889,3.02570049216532,3.07786774203024,3.02570049216532,3.07786774203024,8520.67151615196,0.0,1.0
1996-08-22,31.0,31.5,29.0,30.0,4489,3.234369491625,3.28653674148992,3.02570049216532,3.13003499189516,43025.0781057436,0.0,1.0
1996-08-23,31.5,31.5,31.06,31.06,400,3.28653674148992,3.28653674148992,3.24062956160879,3.24062956160879,3833.82295439908,0.0,1.0
1996-08-26,31.5,31.5,31.5,31.5,1000,3.28653674148992,3.28653674148992,3.28653674148992,3.28653674148992,9584.55738599769,0.0,1.0
1996-08-27,33.0,33.0,32.25,32.25,1489,3.44303849108468,3.44303849108468,3.3647876162873,3.3647876162873,14271.4059477506,0.0,1.0
1996-08-28,31.0,33.0,31.0,33.0,400,3.234369491625,3.44303849108468,3.234369491625,3.44303849108468,3833.82295439908,0.0,1.0
1996-08-29,30.5,33.0,30.5,31.0,489,3.18220224176008,3.44303849108468,3.18220224176008,3.234369491625,4686.84856175287,0.0,1.0
1996-08-30,31.75,33.0,31.75,33.0,5000,3.31262036642238,3.44303849108468,3.31262036642238,3.44303849108468,47922.7869299885,0.0,1.0
1996-09-03,31.75,31.75,31.75,31.75,0,3.31262036642238,3.31262036642238,3.31262036642238,3.31262036642238,0,0.0,1.0
1996-09-04,31.0,32.5,31.0,32.5,2000,3.234369491625,3.39087124121976,3.234369491625,3.39087124121976,19169.1147719954,0.0,1.0
1996-09-05,31.0,31.0,31.0,31.0,0,3.234369491625,3.234369491625,3.234369491625,3.234369491625,0,0.0,1.0
1996-09-06,31.0,31.0,31.0,31.0,0,3.234369491625,3.234369491625,3.234369491625,3.234369491625,0,0.0,1.0
1996-09-09,31.0,31.0,31.0,31.0,0,3.234369491625,3.234369491625,3.234369491625,3.234369491625,0,0.0,1.0
1996-09-10,31.5,32.5,31.5,32.5,800,3.28653674148992,3.39087124121976,3.28653674148992,3.39087124121976,7667.64590879815,0.0,1.0
1996-09-11,31.5,31.5,31.5,31.5,0,3.28653674148992,3.28653674148992,3.28653674148992,3.28653674148992,0,0.0,1.0
1996-09-12,31.5,31.5,31.5,31.5,0,3.28653674148992,3.28653674148992,3.28653674148992,3.28653674148992,0,0.0,1.0
1996-09-13,31.0,31.0,31.0,31.0,600,3.234369491625,3.234369491625,3.234369491625,3.234369491625,5750.73443159862,0.0,1.0
1996-09-16,17.0,17.0,16.0,16.0,1200,3.54737299081452,3.54737299081452,3.33870399135484,3.33870399135484,5750.73443159861,0.0,2.0
1996-09-17,16.0,16.88,16.0,16.88,2444,3.33870399135484,3.52233271087935,3.33870399135484,3.52233271087935,11712.3291256892,0.0,1.0
1996-09-18,16.0,16.875,16.0,16.0,667,3.33870399135484,3.52128936588206,3.33870399135484,3.33870399135484,3196.44988823023,0.0,1.0
1996-09-19,16.5,16.5,15.25,16.5,0,3.44303849108468,3.44303849108468,3.18220224176008,3.44303849108468,0,0.0,1.0
1996-09-20,15.0,16.5,14.5,16.5,12400,3.13003499189516,3.44303849108468,3.02570049216532,3.44303849108468,59424.2557931857,0.0,1.0
1996-09-23,14.5,14.5,14.5,14.5,178,3.02570049216532,3.02570049216532,3.02570049216532,3.02570049216532,853.025607353795,0.0,1.0
1996-09-24,14.5,14.5,14.5,14.5,667,3.02570049216532,3.02570049216532,3.02570049216532,3.02570049216532,3196.44988823023,0.0,1.0
1996-09-25,15.25,15.625,14.5,15.625,0,3.18220224176008,3.26045311655746,3.02570049216532,3.26045311655746,0,0.0,1.0
1996-09-26,16.0,16.0,16.0,16.0,444,3.3616575812954,3.3616575812954,3.3616575812954,3.3616575812954,2113.24319274139,0.11,1.0
1996-09-27,16.0,16.0,16.0,16.0,0,3.3616575812954,3.3616575812954,3.3616575812954,3.3616575812954,0,0.0,1.0
1996-09-30,16.0,16.0,16.0,16.0,0,3.3616575812954,3.3616575812954,3.3616575812954,3.3616575812954,0,0.0,1.0
1996-10-01,16.0,16.0,16.0,16.0,178,3.3616575812954,3.3616575812954,3.3616575812954,3.3616575812954,847.201099792721,0.0,1.0
1996-10-02,16.0,16.0,16.0,16.0,0,3.3616575812954,3.3616575812954,3.3616575812954,3.3616575812954,0,0.0,1.0
1996-10-03,16.0,16.0,16.0,16.0,578,3.3616575812954,3.3616575812954,3.3616575812954,3.3616575812954,2751.02379595614,0.0,1.0
1996-10-04,14.75,14.87,14.75,14.75,2667,3.0990280827567,3.12424051461642,3.0990280827567,3.0990280827567,12693.7378266696,0.0,1.0
1996-10-07,14.75,14.75,14.75,14.75,0,3.0990280827567,3.0990280827567,3.0990280827567,3.0990280827567,0,0.0,1.0
1996-10-08,15.5,15.5,14.75,14.75,2978,3.25660578187992,3.25660578187992,3.0990280827567,3.0990280827567,14173.9599729366,0.0,1.0
1996-10-09,15.5,15.5,15.5,15.5,0,3.25660578187992,3.25660578187992,3.25660578187992,3.25660578187992,0,0.0,1.0
1996-10-10,15.5,15.5,14.75,14.75,0,3.25660578187992,3.25660578187992,3.0990280827567,3.0990280827567,0,0.0,1.0
1996-10-11,15.5,15.5,15.5,15.5,0,3.25660578187992,3.25660578187992,3.25660578187992,3.25660578187992,0,0.0,1.0
1996-10-14,15.5,15.5,15.5,15.5,0,3.25660578187992,3.25660578187992,3.25660578187992,3.25660578187992,0,0.0,1.0
1996-10-15,15.0,16.0,15.0,16.0,4978,3.15155398246444,3.3616575812954,3.15155398246444,3.3616575812954,23693.0734537537,0.0,1.0
1996-10-16,15.0,15.0,15.0,15.0,0,3.15155398246444,3.15155398246444,3.15155398246444,3.15155398246444,0,0.0,1.0
1996-10-17,15.0,16.0,15.0,15.0,0,3.15155398246444,3.3616575812954,3.15155398246444,3.15155398246444,0,0.0,1.0
1996-10-18,15.0,15.0,15.0,15.0,0,3.15155398246444,3.15155398246444,3.15155398246444,3.15155398246444,0,0.0,1.0
1996-10-21,15.0,15.0,15.0,15.0,0,3.15155398246444,3.15155398246444,3.15155398246444,3.15155398246444,0,0.0,1.0
1996-10-22,15.0,15.0,15.0,15.0,0,3.15155398246444,3.15155398246444,3.15155398246444,3.15155398246444,0,0.0,1.0
1996-10-23,15.0,15.0,15.0,15.0,0,3.15155398246444,3.15155398246444,3.15155398246444,3.15155398246444,0,0.0,1.0
1996-10-24,15.0,15.0,15.0,15.0,0,3.15155398246444,3.15155398246444,3.15155398246444,3.15155398246444,0,0.0,1.0
1996-10-25,16.5,16.5,16.5,16.5,178,3.46670938071088,3.46670938071088,3.46670938071088,3.46670938071088,847.201099792721,0.0,1.0
1996-10-28,15.75,16.5,15.5,15.5,4400,3.30913168158766,3.46670938071088,3.25660578187992,3.25660578187992,20942.0496577976,0.0,1.0
1996-10-29,16.5,16.5,16.5,16.5,178,3.46670938071088,3.46670938071088,3.46670938071088,3.46670938071088,847.201099792721,0.0,1.0
1996-10-30,15.75,16.5,15.5,15.5,267,3.30913168158766,3.46670938071088,3.25660578187992,3.25660578187992,1270.80164968908,0.0,1.0
1996-10-31,16.5,16.5,16.5,16.5,0,3.46670938071088,3.46670938071088,3.46670938071088,3.46670938071088,0,0.0,1.0
1996-11-01,16.25,16.25,16.25,16.25,578,3.41418348100314,3.41418348100314,3.41418348100314,3.41418348100314,2751.02379595614,0.0,1.0
1996-11-04,15.5,15.5,15.5,15.5,0,3.25660578187992,3.25660578187992,3.25660578187992,3.25660578187992,0,0.0,1.0
1996-11-05,15.5,16.0,15.5,15.5,0,3.25660578187992,3.3616575812954,3.25660578187992,3.25660578187992,0,0.0,1.0
1996-11-06,15.75,16.25,15.75,16.25,3378,3.30913168158766,3.41418348100314,3.30913168158766,3.41418348100314,16077.7826691001,0.0,1.0
1996-11-07,15.75,16.25,15.75,16.25,400,3.30913168158766,3.41418348100314,3.30913168158766,3.41418348100314,1903.82269616342,0.0,1.0
1996-11-08,15.75,16.25,15.75,15.75,400,3.30913168158766,3.41418348100314,3.30913168158766,3.30913168158766,1903.82269616342,0.0,1.0
1996-11-11,15.5,15.5,15.5,15.5,400,3.25660578187992,3.25660578187992,3.25660578187992,3.25660578187992,1903.82269616342,0.0,1.0
1996-11-12,15.5,15.5,15.5,15.5,0,3.25660578187992,3.25660578187992,3.25660578187992,3.25660578187992,0,0.0,1.0
1996-11-13,15.5,15.5,15.5,15.5,0,3.25660578187992,3.25660578187992,3.25660578187992,3.25660578187992,0,0.0,1.0
1996-11-14,15.5,15.5,15.5,15.5,0,3.25660578187992,3.25660578187992,3.25660578187992,3.25660578187992,0,0.0,1.0
1996-11-15,16.25,16.25,16.25,16.25,667,3.41418348100314,3.41418348100314,3.41418348100314,3.41418348100314,3174.6243458525,0.0,1.0
1996-11-18,16.25,16.25,16.25,16.25,0,3.41418348100314,3.41418348100314,3.41418348100314,3.41418348100314,0,0.0,1.0
1996-11-19,16.25,16.25,16.25,16.25,0,3.41418348100314,3.41418348100314,3.41418348100314,3.41418348100314,0,0.0,1.0
1996-11-20,16.25,16.25,16.25,16.25,0,3.41418348100314,3.41418348100314,3.41418348100314,3.41418348100314,0,0.0,1.0
1996-11-21,16.75,16.75,15.5,16.25,5067,3.51923528041863,3.51923528041863,3.25660578187992,3.41418348100314,24116.67400365,0.0,1.0
1996-11-22,16.75,16.75,15.5,16.25,4400,3.51923528041863,3.51923528041863,3.25660578187992,3.41418348100314,20942.0496577975,0.0,1.0
1996-11-25,17.0,17.0,17.0,17.0,1378,3.57176118012637,3.57176118012637,3.57176118012637,3.57176118012637,6558.66918828296,0.0,1.0
1996-11-26,17.0,17.0,17.0,17.0,4844,3.57176118012637,3.57176118012637,3.57176118012637,3.57176118012637,23055.2928505389,0.0,1.0
1996-11-27,17.0,17.0,16.25,17.0,6267,3.57176118012637,3.57176118012637,3.41418348100314,3.57176118012637,29828.1420921403,0.0,1.0
1996-11-29,17.5,17.5,17.5,17.5,0,3.67681297954185,3.67681297954185,3.67681297954185,3.67681297954185,0,0.0,1.0
1996-12-02,17.25,18.0,17.25,18.0,978,3.62428707983411,3.78186477895733,3.62428707983411,3.78186477895733,4654.84649211955,0.0,1.0
1996-12-03,17.25,17.25,17.25,17.25,400,3.62428707983411,3.62428707983411,3.62428707983411,3.62428707983411,1903.82269616341,0.0,1.0
1996-12-04,17.25,17.25,17.25,17.25,978,3.62428707983411,3.62428707983411,3.62428707983411,3.62428707983411,4654.84649211955,0.0,1.0
1996-12-05,17.5,18.5,17.5,18.0,4400,3.67681297954185,3.88691657837281,3.67681297954185,3.78186477895733,20942.0496577976,0.0,1.0
1996-12-06,18.5,18.5,17.5,17.5,2667,3.88691657837281,3.88691657837281,3.67681297954185,3.67681297954185,12693.7378266696,0.0,1.0
1996-12-09,18.5,18.5,18.5,18.5,0,3.88691657837281,3.88691657837281,3.88691657837281,3.88691657837281,0,0.0,1.0
1996-12-10,18.5,18.5,18.5,18.5,0,3.88691657837281,3.88691657837281,3.88691657837281,3.88691657837281,0,0.0,1.0
1996-12-11,18.0,18.0,18.0,18.0,844,3.78186477895733,3.78186477895733,3.78186477895733,3.78186477895733,4017.06588890481,0.0,1.0
1996-12-12,18.25,18.25,18.25,18.25,2000,3.83439067866507,3.83439067866507,3.83439067866507,3.83439067866507,9519.11348081708,0.0,1.0
1996-12-13,18.25,18.25,18.25,18.25,978,3.83439067866507,3.83439067866507,3.83439067866507,3.83439067866507,4654.84649211955,0.0,1.0
1996-12-16,18.25,18.25,18.25,18.25,0,3.83439067866507,3.83439067866507,3.83439067866507,3.83439067866507,0,0.0,1.0
1996-12-17,19.0,19.0,19.0,19.0,44,3.99196837778829,3.99196837778829,3.99196837778829,3.99196837778829,209.420496577976,0.0,1.0
1996-12-18,18.75,19.25,18.75,18.88,14044,3.93944247808055,4.04449427749603,3.93944247808055,3.96675594592858,66843.2148622975,0.0,1.0
1996-12-19,19.5,19.5,19.5,19.5,44,4.09702017720377,4.09702017720377,4.09702017720377,4.09702017720377,209.420496577976,0.0,1.0
1996-12-20,19.5,19.5,19.5,19.5,0,4.09702017720377,4.09702017720377,4.09702017720377,4.09702017720377,0,0.0,1.0
1996-12-23,19.5,19.5,19.5,19.5,444,4.09702017720377,4.09702017720377,4.09702017720377,4.09702017720377,2113.24319274139,0.0,1.0
1996-12-24,19.5,19.5,19.5,19.5,0,4.09702017720377,4.09702017720377,4.09702017720377,4.09702017720377,0,0.0,1.0
1996-12-26,19.5,19.5,19.5,19.5,0,4.09702017720377,4.09702017720377,4.09702017720377,4.09702017720377,0,0.0,1.0
1996-12-27,19.5,19.5,19.5,19.5,1467,4.12013157307518,4.12013157307518,4.12013157307518,4.12013157307518,6943.10351323288,0.11,1.0
1996-12-30,19.5,19.5,19.5,19.5,178,4.12013157307518,4.12013157307518,4.12013157307518,4.12013157307518,842.448824373178,0.0,1.0
1996-12-31,18.5,18.5,18.5,18.5,178,3.90884277445594,3.90884277445594,3.90884277445594,3.90884277445594,842.448824373178,0.0,1.0
1997-01-02,19.0,20.0,19.0,20.0,4178,4.01448717376556,4.2257759723848,4.01448717376556,4.2257759723848,19773.8830799502,0.0,1.0
1997-01-03,19.0,20.0,19.0,20.0,178,4.01448717376556,4.2257759723848,4.01448717376556,4.2257759723848,842.448824373178,0.0,1.0
1997-01-06,20.5,20.5,19.88,20.5,3200,4.33142037169442,4.33142037169442,4.20042131655049,4.33142037169442,15145.1474044616,0.0,1.0
1997-01-07,20.5,20.5,19.0,19.25,5467,4.33142037169442,4.33142037169442,4.01448717376556,4.06730937342037,25874.5377688099,0.0,1.0
1997-01-08,20.75,20.75,20.5,20.5,1644,4.38424257134923,4.38424257134923,4.33142037169442,4.33142037169442,7780.81947904217,0.0,1.0
1997-01-09,21.5,22.75,20.5,21.25,5067,4.54270917031366,4.80682016858771,4.33142037169442,4.48988697065885,23981.3943432522,0.0,1.0
1997-01-10,21.0,21.25,21.0,21.25,1244,4.43706477100404,4.48988697065885,4.43706477100404,4.48988697065885,5887.67605348446,0.0,1.0
1997-01-13,22.5,22.5,21.0,21.0,3200,4.7539979689329,4.7539979689329,4.43706477100404,4.43706477100404,15145.1474044616,0.0,1.0
1997-01-14,21.0,21.0,21.0,21.0,1378,4.43706477100404,4.43706477100404,4.43706477100404,4.43706477100404,6521.87910104629,0.0,1.0
1997-01-15,21.75,21.75,21.75,21.75,1200,4.59553136996847,4.59553136996847,4.59553136996847,4.59553136996847,5679.43027667311,0.0,1.0
1997-01-16,21.75,21.75,21.75,21.75,0,4.59553136996847,4.59553136996847,4.59553136996847,4.59553136996847,0,0.0,1.0
1997-01-17,19.0,19.0,19.0,19.0,0,4.01448717376556,4.01448717376556,4.01448717376556,4.01448717376556,0,0.0,1.0
1997-01-20,22.5,22.5,22.5,22.5,44,4.7539979689329,4.7539979689329,4.7539979689329,4.7539979689329,208.245776811347,0.0,1.0
1997-01-21,22.5,22.5,21.25,22.5,2000,4.7539979689329,4.7539979689329,4.48988697065885,4.7539979689329,9465.71712778852,0.0,1.0
1997-01-22,22.75,22.75,22.75,22.75,44,4.80682016858771,4.80682016858771,4.80682016858771,4.80682016858771,208.245776811347,0.0,1.0
1997-01-23,22.75,22.75,22.75,22.75,178,4.80682016858771,4.80682016858771,4.80682016858771,4.80682016858771,842.448824373178,0.0,1.0
1997-01-24,22.75,22.75,22.75,22.75,0,4.80682016858771,4.80682016858771,4.80682016858771,4.80682016858771,0,0.0,1.0
1997-01-27,19.5,19.5,19.5,19.5,0,4.12013157307518,4.12013157307518,4.12013157307518,4.12013157307518,0,0.0,1.0
1997-01-28,21.88,22.5,21.0,21.0,4844,4.62299891378897,4.7539979689329,4.43706477100404,4.43706477100404,22925.9668835038,0.0,1.0
1997-01-29,22.0,22.0,22.0,22.0,178,4.64835356962328,4.64835356962328,4.64835356962328,4.64835356962328,842.448824373178,0.0,1.0
1997-01-30,22.0,22.0,22.0,22.0,0,4.64835356962328,4.64835356962328,4.64835356962328,4.64835356962328,0,0.0,1.0
1997-01-31,22.25,22.5,22.25,22.25,978,4.70117576927809,4.7539979689329,4.70117576927809,4.70117576927809,4628.73567548859,0.0,1.0
1997-02-03,22.5,22.5,22.5,22.5,44,4.7539979689329,4.7539979689329,4.7539979689329,4.7539979689329,208.245776811347,0.0,1.0
1997-02-04,22.25,22.88,22.25,22.25,2800,4.70117576927809,4.83428771240821,4.70117576927809,4.70117576927809,13252.0039789039,0.0,1.0
1997-02-05,23.0,23.0,23.0,23.0,578,4.85964236824252,4.85964236824252,4.85964236824252,4.85964236824252,2735.59224993088,0.0,1.0
1997-02-06,23.0,23.0,23.0,23.0,0,4.85964236824252,4.85964236824252,4.85964236824252,4.85964236824252,0,0.0,1.0
1997-02-07,23.0,24.25,23.0,24.0,6444,4.85964236824252,5.12375336651657,4.85964236824252,5.07093116686176,30498.5405857346,0.0,1.0
1997-02-10,23.5,23.5,23.5,23.5,444,4.96528676755214,4.96528676755214,4.96528676755214,4.96528676755214,2101.38920236905,0.0,1.0
1997-02-11,25.38,25.38,23.75,23.75,7644,5.36250970895631,5.36250970895631,5.01810896720695,5.01810896720695,36177.9708624077,0.0,1.0
1997-02-12,25.38,25.38,25.38,25.38,178,5.36250970895631,5.36250970895631,5.36250970895631,5.36250970895631,842.448824373179,0.0,1.0
1997-02-13,25.5,25.5,25.5,25.5,178,5.38786436479062,5.38786436479062,5.38786436479062,5.38786436479062,842.448824373178,0.0,1.0
1997-02-14,23.75,23.75,23.75,23.75,978,5.01810896720695,5.01810896720695,5.01810896720695,5.01810896720695,4628.73567548859,0.0,1.0
1997-02-18,25.25,25.75,25.0,25.75,1600,5.33504216513581,5.44068656444543,5.282219965481,5.44068656444543,7572.57370223082,0.0,1.0
1997-02-19,25.25,25.25,25.25,25.25,0,5.33504216513581,5.33504216513581,5.33504216513581,5.33504216513581,0,0.0,1.0
1997-02-20,25.5,25.5,24.5,24.5,2178,5.38786436479062,5.38786436479062,5.17657556617138,5.17657556617138,10308.1659521617,0.0,1.0
1997-02-21,25.75,25.75,25.75,25.75,267,5.44068656444543,5.44068656444543,5.44068656444543,5.44068656444543,1263.67323655977,0.0,1.0
1997-02-24,25.75,25.75,25.75,25.75,0,5.44068656444543,5.44068656444543,5.44068656444543,5.44068656444543,0,0.0,1.0
1997-02-25,25.75,25.75,25.75,25.75,667,5.44068656444543,5.44068656444543,5.44068656444543,5.44068656444543,3156.81666211747,0.0,1.0
1997-02-26,24.0,24.0,24.0,24.0,400,5.07093116686176,5.07093116686176,5.07093116686176,5.07093116686176,1893.1434255577,0.0,1.0
1997-02-27,26.75,27.0,24.5,24.5,1244,5.65197536306467,5.70479756271948,5.17657556617138,5.17657556617138,5887.67605348446,0.0,1.0
1997-02-28,24.75,27.0,24.75,27.0,844,5.22939776582619,5.70479756271948,5.22939776582619,5.70479756271948,3994.53262792676,0.0,1.0
1997-03-03,24.75,24.75,24.75,24.75,0,5.22939776582619,5.22939776582619,5.22939776582619,5.22939776582619,0,0.0,1.0
1997-03-04,25.5,27.0,25.5,25.5,800,5.38786436479062,5.70479756271948,5.38786436479062,5.38786436479062,3786.28685111541,0.0,1.0
1997-03-05,24.75,24.75,24.75,24.75,178,5.22939776582619,5.22939776582619,5.22939776582619,5.22939776582619,842.448824373178,0.0,1.0
1997-03-06,24.75,24.75,24.75,24.75,0,5.22939776582619,5.22939776582619,5.22939776582619,5.22939776582619,0,0.0,1.0
1997-03-07,26.75,26.75,26.75,26.75,44,5.65197536306467,5.65197536306467,5.65197536306467,5.65197536306467,208.245776811347,0.0,1.0
1997-03-10,26.75,26.75,26.75,26.75,0,5.65197536306467,5.65197536306467,5.65197536306467,5.65197536306467,0,0.0,1.0
1997-03-11,26.0,26.75,26.0,26.75,178,5.49350876410024,5.65197536306467,5.49350876410024,5.65197536306467,842.448824373178,0.0,1.0
1997-03-12,26.0,26.0,26.0,26.0,0,5.49350876410024,5.49350876410024,5.49350876410024,5.49350876410024,0,0.0,1.0
1997-03-13,26.75,26.75,26.75,26.75,178,5.65197536306467,5.65197536306467,5.65197536306467,5.65197536306467,842.448824373178,0.0,1.0
1997-03-14,26.75,26.75,26.75,26.75,0,5.65197536306467,5.65197536306467,5.65197536306467,5.65197536306467,0,0.0,1.0
1997-03-17,24.75,24.75,24.75,24.75,44,5.22939776582619,5.22939776582619,5.22939776582619,5.22939776582619,208.245776811347,0.0,1.0
1997-03-18,24.75,24.75,24.75,24.75,0,5.22939776582619,5.22939776582619,5.22939776582619,5.22939776582619,0,0.0,1.0
1997-03-19,25.75,25.75,25.75,25.75,400,5.44068656444543,5.44068656444543,5.44068656444543,5.44068656444543,1893.1434255577,0.0,1.0
1997-03-20,24.75,24.75,24.25,24.75,4267,5.22939776582619,5.22939776582619,5.12375336651657,5.22939776582619,20195.1074921368,0.0,1.0
1997-03-21,24.0,24.0,24.0,24.0,1067,5.07093116686176,5.07093116686176,5.07093116686176,5.07093116686176,5049.96008767518,0.0,1.0
1997-03-24,24.0,24.0,24.0,24.0,0,5.07093116686176,5.07093116686176,5.07093116686176,5.07093116686176,0,0.0,1.0
1997-03-25,24.25,24.5,23.5,24.5,4000,5.12375336651657,5.17657556617138,4.96528676755214,5.17657556617138,18931.434255577,0.0,1.0
1997-03-26,24.25,24.25,24.25,24.25,0,5.15122091033707,5.15122091033707,5.15122091033707,5.15122091033707,0,0.13,1.0
1997-03-27,23.5,23.5,23.5,23.5,444,4.99190479970809,4.99190479970809,4.99190479970809,4.99190479970809,2090.18409177398,0.0,1.0
1997-03-31,23.38,24.75,23.38,23.38,2000,4.96641422200745,5.25743165075639,4.96641422200745,4.96641422200745,9415.24365663953,0.0,1.0
1997-04-01,23.5,23.5,23.5,23.5,178,4.99190479970809,4.99190479970809,4.99190479970809,4.99190479970809,837.956685440918,0.0,1.0
1997-04-02,23.5,23.5,23.0,23.0,844,4.99190479970809,4.99190479970809,4.88569405928877,4.88569405928877,3973.23282310188,0.0,1.0
1997-04-03,23.5,23.5,23.5,23.5,0,4.99190479970809,4.99190479970809,4.99190479970809,4.99190479970809,0,0.0,1.0
1997-04-04,23.5,23.5,23.5,23.5,0,4.99190479970809,4.99190479970809,4.99190479970809,4.99190479970809,0,0.0,1.0
1997-04-07,23.5,23.5,22.75,23.5,2178,4.99190479970809,4.99190479970809,4.83258868907911,4.99190479970809,10253.2003420804,0.0,1.0
1997-04-08,24.25,24.25,24.25,24.25,44,5.15122091033707,5.15122091033707,5.15122091033707,5.15122091033707,207.13536044607,0.0,1.0
1997-04-09,24.0,24.5,23.0,24.5,2178,5.09811554012741,5.20432628054673,4.88569405928877,5.20432628054673,10253.2003420804,0.0,1.0
1997-04-10,24.0,24.0,24.0,24.0,0,5.09811554012741,5.09811554012741,5.09811554012741,5.09811554012741,0,0.0,1.0
1997-04-11,24.0,24.0,24.0,24.0,0,5.09811554012741,5.09811554012741,5.09811554012741,5.09811554012741,0,0.0,1.0
1997-04-14,22.5,22.5,22.5,22.5,578,4.77948331886945,4.77948331886945,4.77948331886945,4.77948331886945,2721.00541676882,0.0,1.0
1997-04-15,22.25,24.0,22.25,22.25,978,4.72637794865979,5.09811554012741,4.72637794865979,4.72637794865979,4604.05414809673,0.0,1.0
1997-04-16,22.25,22.25,22.25,22.25,0,4.72637794865979,4.72637794865979,4.72637794865979,4.72637794865979,0,0.0,1.0
1997-04-17,22.25,22.25,22.25,22.25,0,4.72637794865979,4.72637794865979,4.72637794865979,4.72637794865979,0,0.0,1.0
1997-04-18,22.25,22.25,22.25,22.25,0,4.72637794865979,4.72637794865979,4.72637794865979,4.72637794865979,0,0.0,1.0
1997-04-21,22.0,22.75,22.0,22.75,400,4.67327257845013,4.83258868907911,4.67327257845013,4.83258868907911,1883.0487313279,0.0,1.0
1997-04-22,22.0,22.0,22.0,22.0,0,4.67327257845013,4.67327257845013,4.67327257845013,4.67327257845013,0,0.0,1.0
1997-04-23,22.25,22.25,22.25,22.25,978,4.72637794865979,4.72637794865979,4.72637794865979,4.72637794865979,4604.05414809673,0.0,1.0
1997-04-24,22.25,22.25,22.25,22.25,0,4.72637794865979,4.72637794865979,4.72637794865979,4.72637794865979,0,0.0,1.0
1997-04-25,22.25,22.25,22.25,22.25,0,4.72637794865979,4.72637794865979,4.72637794865979,4.72637794865979,0,0.0,1.0
1997-04-28,21.75,23.13,21.75,21.75,2844,4.62016720824046,4.91330885179779,4.62016720824046,4.62016720824046,13388.4764797414,0.0,1.0
1997-04-29,22.75,22.75,22.75,22.75,978,4.83258868907911,4.83258868907911,4.83258868907911,4.83258868907911,4604.05414809673,0.0,1.0
1997-04-30,22.25,22.25,21.75,21.75,800,4.72637794865979,4.72637794865979,4.62016720824046,4.62016720824046,3766.09746265581,0.0,1.0
1997-05-01,22.0,23.5,22.0,23.5,13867,4.67327257845013,4.99190479970809,4.67327257845013,4.99190479970809,65280.5918933101,0.0,1.0
1997-05-02,22.0,22.0,22.0,22.0,0,4.67327257845013,4.67327257845013,4.67327257845013,4.67327257845013,0,0.0,1.0
1997-05-05,23.5,23.5,22.0,22.25,7867,4.99190479970809,4.99190479970809,4.67327257845013,4.72637794865979,37034.8609233916,0.0,1.0
1997-05-06,23.5,23.5,23.5,23.5,0,4.99190479970809,4.99190479970809,4.99190479970809,4.99190479970809,0,0.0,1.0
1997-05-07,22.5,23.5,22.5,22.5,1067,4.77948331886945,4.99190479970809,4.77948331886945,4.77948331886945,5023.03249081719,0.0,1.0
1997-05-08,23.38,23.5,23.38,23.38,978,4.96641422200745,4.99190479970809,4.96641422200745,4.96641422200745,4604.05414809673,0.0,1.0
1997-05-09,23.38,23.38,23.38,23.38,0,4.96641422200745,4.96641422200745,4.96641422200745,4.96641422200745,0,0.0,1.0
1997-05-12,23.38,23.38,23.38,23.38,0,4.96641422200745,4.96641422200745,4.96641422200745,4.96641422200745,0,0.0,1.0
1997-05-13,23.38,23.38,23.38,23.38,0,4.96641422200745,4.96641422200745,4.96641422200745,4.96641422200745,0,0.0,1.0
1997-05-14,23.5,23.5,23.5,23.5,400,4.99190479970809,4.99190479970809,4.99190479970809,4.99190479970809,1883.04873132791,0.0,1.0
1997-05-15,23.38,23.5,23.38,23.38,178,4.96641422200745,4.99190479970809,4.96641422200745,4.96641422200745,837.956685440918,0.0,1.0
1997-05-16,23.38,23.38,23.38,23.38,0,4.96641422200745,4.96641422200745,4.96641422200745,4.96641422200745,0,0.0,1.0
1997-05-19,22.38,23.0,22.25,23.0,2178,4.75399274116881,4.88569405928877,4.72637794865979,4.88569405928877,10253.2003420804,0.0,1.0
1997-05-20,23.5,23.5,22.75,23.25,1467,4.99190479970809,4.99190479970809,4.83258868907911,4.93879942949843,6906.08122214509,0.0,1.0
1997-05-21,23.5,23.5,23.5,23.5,0,4.99190479970809,4.99190479970809,4.99190479970809,4.99190479970809,0,0.0,1.0
1997-05-22,22.75,23.5,22.75,23.5,2267,4.83258868907911,4.99190479970809,4.83258868907911,4.99190479970809,10672.1786848009,0.0,1.0
1997-05-23,22.75,23.5,22.75,22.75,978,4.83258868907911,4.99190479970809,4.83258868907911,4.83258868907911,4604.05414809673,0.0,1.0
1997-05-27,22.75,22.75,22.75,22.75,0,4.83258868907911,4.83258868907911,4.83258868907911,4.83258868907911,0,0.0,1.0
1997-05-28,23.5,23.5,22.75,22.75,444,4.99190479970809,4.99190479970809,4.83258868907911,4.83258868907911,2090.18409177398,0.0,1.0
1997-05-29,22.75,22.75,22.75,22.75,267,4.83258868907911,4.83258868907911,4.83258868907911,4.83258868907911,1256.93502816138,0.0,1.0
1997-05-30,23.0,23.25,22.5,22.75,2178,4.88569405928877,4.93879942949843,4.77948331886945,4.83258868907911,10253.2003420804,0.0,1.0
1997-06-02,23.0,23.0,23.0,23.0,0,4.88569405928877,4.88569405928877,4.88569405928877,4.88569405928877,0,0.0,1.0
1997-06-03,22.75,22.75,22.5,22.5,1244,4.83258868907911,4.83258868907911,4.77948331886945,4.77948331886945,5856.28155442978,0.0,1.0
1997-06-04,22.75,22.75,22.75,22.75,0,4.83258868907911,4.83258868907911,4.83258868907911,4.83258868907911,0,0.0,1.0
1997-06-05,23.5,23.5,23.5,23.5,178,4.99190479970809,4.99190479970809,4.99190479970809,4.99190479970809,837.956685440918,0.0,1.0
1997-06-06,23.0,23.0,23.0,23.0,667,4.88569405928877,4.88569405928877,4.88569405928877,4.88569405928877,3139.98375948928,0.0,1.0
1997-06-09,23.0,23.0,23.0,23.0,0,4.88569405928877,4.88569405928877,4.88569405928877,4.88569405928877,0,0.0,1.0
1997-06-10,23.0,23.0,23.0,23.0,667,4.88569405928877,4.88569405928877,4.88569405928877,4.88569405928877,3139.98375948928,0.0,1.0
1997-06-11,23.0,23.0,23.0,23.0,0,4.88569405928877,4.88569405928877,4.88569405928877,4.88569405928877,0,0.0,1.0
1997-06-12,23.0,23.0,23.0,23.0,0,4.88569405928877,4.88569405928877,4.88569405928877,4.88569405928877,0,0.0,1.0
1997-06-13,23.5,23.5,22.75,22.75,267,4.99190479970809,4.99190479970809,4.83258868907911,4.83258868907911,1256.93502816138,0.0,1.0
1997-06-16,22.75,22.75,22.75,22.75,978,4.83258868907911,4.83258868907911,4.83258868907911,4.83258868907911,4604.05414809673,0.0,1.0
1997-06-17,22.75,22.75,22.75,22.75,0,4.83258868907911,4.83258868907911,4.83258868907911,4.83258868907911,0,0.0,1.0
1997-06-18,22.75,22.75,22.75,22.75,0,4.83258868907911,4.83258868907911,4.83258868907911,4.83258868907911,0,0.0,1.0
1997-06-19,22.75,22.75,22.75,22.75,0,4.83258868907911,4.83258868907911,4.83258868907911,4.83258868907911,0,0.0,1.0
1997-06-20,22.75,22.75,22.75,22.75,0,4.83258868907911,4.83258868907911,4.83258868907911,4.83258868907911,0,0.0,1.0
1997-06-23,22.75,22.75,22.5,22.75,978,4.83258868907911,4.83258868907911,4.77948331886945,4.83258868907911,4604.05414809673,0.0,1.0
1997-06-24,22.5,22.5,22.5,22.5,578,4.77948331886945,4.77948331886945,4.77948331886945,4.77948331886945,2721.00541676882,0.0,1.0
1997-06-25,22.5,22.5,22.5,22.5,0,4.77948331886945,4.77948331886945,4.77948331886945,4.77948331886945,0,0.0,1.0
1997-06-26,22.5,22.5,22.5,22.5,0,4.80709811137847,4.80709811137847,4.80709811137847,4.80709811137847,0,0.13,1.0
1997-06-27,22.5,22.5,22.5,22.5,44,4.80709811137847,4.80709811137847,4.80709811137847,4.80709811137847,205.945453382084,0.0,1.0
1997-06-30,22.5,22.5,22.5,22.5,0,4.80709811137847,4.80709811137847,4.80709811137847,4.80709811137847,0,0.0,1.0
1997-07-01,22.5,22.5,22.5,22.5,267,4.80709811137847,4.80709811137847,4.80709811137847,4.80709811137847,1249.71445575038,0.0,1.0
1997-07-02,23.25,23.25,23.25,23.25,2400,4.96733471509109,4.96733471509109,4.96733471509109,4.96733471509109,11233.3883662955,0.0,1.0
1997-07-03,23.25,23.25,23.25,23.25,578,4.96733471509109,4.96733471509109,4.96733471509109,4.96733471509109,2705.37436488283,0.0,1.0
1997-07-07,22.5,23.25,22.5,22.5,667,4.80709811137847,4.96733471509109,4.80709811137847,4.80709811137847,3121.94585013296,0.0,1.0
1997-07-08,22.5,23.25,22.5,22.5,0,4.80709811137847,4.96733471509109,4.80709811137847,4.80709811137847,0,0.0,1.0
1997-07-09,22.5,22.5,22.5,22.5,0,4.80709811137847,4.80709811137847,4.80709811137847,4.80709811137847,0,0.0,1.0
1997-07-10,23.25,23.25,23.25,23.25,3867,4.96733471509109,4.96733471509109,4.96733471509109,4.96733471509109,18099.7970051936,0.0,1.0
1997-07-11,23.13,23.13,23.13,23.13,978,4.94169685849707,4.94169685849707,4.94169685849707,4.94169685849707,4577.60575926542,0.0,1.0
1997-07-14,23.25,23.25,23.25,23.25,5644,4.96733471509109,4.96733471509109,4.96733471509109,4.96733471509109,26417.1849747382,0.0,1.0
1997-07-15,23.25,23.25,23.25,23.25,444,4.96733471509109,4.96733471509109,4.96733471509109,4.96733471509109,2078.17684776467,0.0,1.0
1997-07-16,23.13,23.25,23.13,23.13,4978,4.94169685849707,4.96733471509109,4.94169685849707,4.94169685849707,23299.9197030912,0.0,1.0
1997-07-17,23.5,23.5,23.5,23.5,844,5.02074691632862,5.02074691632862,5.02074691632862,5.02074691632862,3950.40824214726,0.0,1.0
1997-07-18,23.62,23.62,23.62,23.62,400,5.04638477292264,5.04638477292264,5.04638477292264,5.04638477292264,1872.23139438259,0.0,1.0
1997-07-21,23.25,23.63,23.25,23.63,978,4.96733471509109,5.04852126097214,4.96733471509109,5.04852126097214,4577.60575926542,0.0,1.0
1997-07-22,23.63,23.63,23.13,23.63,1200,5.04852126097214,5.04852126097214,4.94169685849707,5.04852126097214,5616.69418314776,0.0,1.0
1997-07-23,23.62,23.62,23.62,23.62,0,5.04638477292264,5.04638477292264,5.04638477292264,5.04638477292264,0,0.0,1.0
1997-07-24,24.38,24.5,23.5,24.0,4667,5.20875786468476,5.23439572127878,5.02074691632862,5.1275713188037,21844.2597939588,0.0,1.0
1997-07-25,24.37,24.37,24.37,24.37,0,5.20662137663526,5.20662137663526,5.20662137663526,5.20662137663526,0,0.0,1.0
1997-07-28,24.37,24.37,24.37,24.37,0,5.20662137663526,5.20662137663526,5.20662137663526,5.20662137663526,0,0.0,1.0
1997-07-29,24.75,24.75,24.75,24.75,800,5.28780792251632,5.28780792251632,5.28780792251632,5.28780792251632,3744.46278876517,0.0,1.0
1997-07-30,24.75,24.75,24.75,24.75,400,5.28780792251632,5.28780792251632,5.28780792251632,5.28780792251632,1872.23139438258,0.0,1.0
1997-07-31,24.0,24.0,23.5,23.5,978,5.1275713188037,5.1275713188037,5.02074691632862,5.02074691632862,4577.60575926542,0.0,1.0
1997-08-01,24.0,24.0,24.0,24.0,0,5.1275713188037,5.1275713188037,5.1275713188037,5.1275713188037,0,0.0,1.0
1997-08-04,24.0,24.0,24.0,24.0,0,5.1275713188037,5.1275713188037,5.1275713188037,5.1275713188037,0,0.0,1.0
1997-08-05,24.0,24.0,24.0,24.0,44,5.1275713188037,5.1275713188037,5.1275713188037,5.1275713188037,205.945453382084,0.0,1.0
1997-08-06,24.75,24.75,24.25,24.75,2267,5.28780792251632,5.28780792251632,5.18098352004124,5.28780792251632,10610.8714276633,0.0,1.0
1997-08-07,24.75,24.75,24.75,24.75,1200,5.28780792251632,5.28780792251632,5.28780792251632,5.28780792251632,5616.69418314775,0.0,1.0
1997-08-08,24.75,24.75,24.25,24.75,3378,5.28780792251632,5.28780792251632,5.18098352004124,5.28780792251632,15810.9941255609,0.0,1.0
1997-08-11,24.75,24.75,24.75,24.75,1644,5.28780792251632,5.28780792251632,5.28780792251632,5.28780792251632,7694.87103091242,0.0,1.0
1997-08-12,24.5,24.75,24.5,24.5,1600,5.23439572127878,5.28780792251632,5.23439572127878,5.23439572127878,7488.92557753033,0.0,1.0
1997-08-13,24.75,24.75,24.0,24.75,4044,5.28780792251632,5.28780792251632,5.1275713188037,5.28780792251632,18928.2593972079,0.0,1.0
1997-08-14,24.75,24.75,24.75,24.75,578,5.28780792251632,5.28780792251632,5.28780792251632,5.28780792251632,2705.37436488283,0.0,1.0
1997-08-15,24.25,24.25,24.25,24.25,1200,5.18098352004124,5.18098352004124,5.18098352004124,5.18098352004124,5616.69418314775,0.0,1.0
1997-08-18,24.25,24.25,24.25,24.25,0,5.18098352004124,5.18098352004124,5.18098352004124,5.18098352004124,0,0.0,1.0
1997-08-19,24.25,24.25,24.25,24.25,0,5.18098352004124,5.18098352004124,5.18098352004124,5.18098352004124,0,0.0,1.0
1997-08-20,24.25,24.25,24.25,24.25,0,5.18098352004124,5.18098352004124,5.18098352004124,5.18098352004124,0,0.0,1.0
1997-08-21,24.25,24.25,24.25,24.25,0,5.18098352004124,5.18098352004124,5.18098352004124,5.18098352004124,0,0.0,1.0
1997-08-22,24.25,24.25,24.25,24.25,0,5.18098352004124,5.18098352004124,5.18098352004124,5.18098352004124,0,0.0,1.0
1997-08-25,24.75,24.75,24.75,24.75,844,5.28780792251632,5.28780792251632,5.28780792251632,5.28780792251632,3950.40824214725,0.0,1.0
1997-08-26,24.75,24.75,24.75,24.75,0,5.28780792251632,5.28780792251632,5.28780792251632,5.28780792251632,0,0.0,1.0
1997-08-27,24.75,24.75,24.75,24.75,0,5.28780792251632,5.28780792251632,5.28780792251632,5.28780792251632,0,0.0,1.0
1997-08-28,24.0,25.0,24.0,25.0,3467,5.1275713188037,5.34122012375385,5.1275713188037,5.34122012375385,16227.5656108111,0.0,1.0
1997-08-29,25.0,25.0,25.0,25.0,1467,5.34122012375385,5.34122012375385,5.34122012375385,5.34122012375385,6866.40863889813,0.0,1.0
1997-09-02,25.0,25.0,25.0,25.0,267,5.34122012375385,5.34122012375385,5.34122012375385,5.34122012375385,1249.71445575038,0.0,1.0
1997-09-03,25.0,25.0,25.0,25.0,0,5.34122012375385,5.34122012375385,5.34122012375385,5.34122012375385,0,0.0,1.0
1997-09-04,24.75,24.75,24.75,24.75,1644,5.28780792251632,5.28780792251632,5.28780792251632,5.28780792251632,7694.87103091242,0.0,1.0
1997-09-05,24.75,24.75,24.75,24.75,0,5.28780792251632,5.28780792251632,5.28780792251632,5.28780792251632,0,0.0,1.0
1997-09-08,24.75,24.75,24.75,24.75,978,5.28780792251632,5.28780792251632,5.28780792251632,5.28780792251632,4577.60575926542,0.0,1.0
1997-09-09,25.25,25.25,24.75,25.25,4044,5.39463232499139,5.39463232499139,5.28780792251632,5.39463232499139,18928.2593972079,0.0,1.0
1997-09-10,25.0,25.0,24.75,24.75,578,5.34122012375385,5.34122012375385,5.28780792251632,5.28780792251632,2705.37436488284,0.0,1.0
1997-09-11,25.75,25.75,25.0,25.25,2178,5.50145672746647,5.50145672746647,5.34122012375385,5.39463232499139,10194.2999424132,0.0,1.0
1997-09-12,26.5,26.5,26.25,26.25,578,5.66169333117909,5.66169333117909,5.60828112994155,5.60828112994155,2705.37436488283,0.0,1.0
1997-09-15,26.25,26.25,26.25,26.25,444,5.60828112994155,5.60828112994155,5.60828112994155,5.60828112994155,2078.17684776467,0.0,1.0
1997-09-16,26.25,26.25,26.25,26.25,0,5.60828112994155,5.60828112994155,5.60828112994155,5.60828112994155,0,0.0,1.0
1997-09-17,26.5,26.5,25.0,26.5,578,5.66169333117909,5.66169333117909,5.34122012375385,5.66169333117909,2705.37436488283,0.0,1.0
1997-09-18,26.5,26.5,26.5,26.5,0,5.66169333117909,5.66169333117909,5.66169333117909,5.66169333117909,0,0.0,1.0
1997-09-19,26.5,26.5,26.5,26.5,44,5.66169333117909,5.66169333117909,5.66169333117909,5.66169333117909,205.945453382084,0.0,1.0
1997-09-22,26.5,26.5,26.5,26.5,267,5.66169333117909,5.66169333117909,5.66169333117909,5.66169333117909,1249.71445575037,0.0,1.0
1997-09-23,25.5,26.5,25.5,25.5,844,5.44804452622893,5.66169333117909,5.44804452622893,5.44804452622893,3950.40824214725,0.0,1.0
1997-09-24,25.5,25.5,25.5,25.5,44,5.44804452622893,5.44804452622893,5.44804452622893,5.44804452622893,205.945453382084,0.0,1.0
1997-09-25,27.0,27.0,26.63,26.63,1867,5.76851773365416,5.76851773365416,5.68946767582261,5.68946767582261,8738.64003328072,0.0,1.0
1997-09-26,26.5,27.25,26.5,27.25,2178,5.68946767582261,5.85049034589306,5.68946767582261,5.85049034589306,10144.5343024389,0.13,1.0
1997-09-29,27.75,27.75,27.75,27.75,0,5.95783879260669,5.95783879260669,5.95783879260669,5.95783879260669,0,0.0,1.0
1997-09-30,27.75,27.75,27.75,27.75,0,5.95783879260669,5.95783879260669,5.95783879260669,5.95783879260669,0,0.0,1.0
1997-10-01,27.25,28.0,27.25,27.25,267,5.85049034589306,6.01151301596351,5.85049034589306,5.85049034589306,1243.61370925216,0.0,1.0
1997-10-02,26.25,27.06,26.25,27.06,1244,5.63579345246579,5.80969793614188,5.63579345246579,5.80969793614188,5794.21518468046,0.0,1.0
1997-10-03,28.0,28.0,28.0,28.0,178,6.01151301596351,6.01151301596351,6.01151301596351,6.01151301596351,829.075806168104,0.0,1.0
1997-10-06,28.0,28.0,28.0,28.0,0,6.01151301596351,6.01151301596351,6.01151301596351,6.01151301596351,0,0.0,1.0
1997-10-07,28.0,28.0,28.0,28.0,0,6.01151301596351,6.01151301596351,6.01151301596351,6.01151301596351,0,0.0,1.0
1997-10-08,28.0,28.0,28.0,28.0,0,6.01151301596351,6.01151301596351,6.01151301596351,6.01151301596351,0,0.0,1.0
1997-10-09,27.0,27.0,27.0,27.0,1244,5.79681612253624,5.79681612253624,5.79681612253624,5.79681612253624,5794.21518468046,0.0,1.0
1997-10-10,26.25,26.25,26.25,26.25,800,5.63579345246579,5.63579345246579,5.63579345246579,5.63579345246579,3726.18339850833,0.0,1.0
1997-10-13,26.0,26.0,26.0,26.0,44,5.58211922910897,5.58211922910897,5.58211922910897,5.58211922910897,204.940086917959,0.0,1.0
1997-10-14,27.0,27.0,27.0,27.0,178,5.79681612253624,5.79681612253624,5.79681612253624,5.79681612253624,829.075806168105,0.0,1.0
1997-10-15,27.0,27.0,27.0,27.0,0,5.79681612253624,5.79681612253624,5.79681612253624,5.79681612253624,0,0.0,1.0
1997-10-16,27.0,27.0,27.0,27.0,0,5.79681612253624,5.79681612253624,5.79681612253624,5.79681612253624,0,0.0,1.0
1997-10-17,26.0,26.0,26.0,26.0,2578,5.58211922910897,5.58211922910897,5.58211922910897,5.58211922910897,12007.6260016931,0.0,1.0
1997-10-20,26.0,26.0,26.0,26.0,44,5.58211922910897,5.58211922910897,5.58211922910897,5.58211922910897,204.940086917959,0.0,1.0
1997-10-21,27.5,27.5,26.5,27.5,578,5.90416456924987,5.90416456924987,5.68946767582261,5.90416456924987,2692.16750542227,0.0,1.0
1997-10-22,27.75,27.75,26.25,26.25,1378,5.95783879260669,5.95783879260669,5.63579345246579,5.63579345246579,6418.35090393061,0.0,1.0
1997-10-23,26.5,26.5,26.5,26.5,800,5.68946767582261,5.68946767582261,5.68946767582261,5.68946767582261,3726.18339850833,0.0,1.0
1997-10-24,26.5,26.5,26.5,26.5,0,5.68946767582261,5.68946767582261,5.68946767582261,5.68946767582261,0,0.0,1.0
1997-10-27,26.63,26.63,26.25,26.25,5378,5.71737827196815,5.71737827196815,5.63579345246579,5.63579345246579,25049.2678964723,0.0,1.0
1997-10-28,26.5,26.5,26.0,26.5,578,5.68946767582261,5.68946767582261,5.58211922910897,5.68946767582261,2692.16750542227,0.0,1.0
1997-10-29,26.5,26.5,26.5,26.5,400,5.68946767582261,5.68946767582261,5.68946767582261,5.68946767582261,1863.09169925417,0.0,1.0
1997-10-30,26.5,26.5,26.5,26.5,2800,5.68946767582261,5.68946767582261,5.68946767582261,5.68946767582261,13041.6418947792,0.0,1.0
1997-10-31,26.75,26.75,26.75,26.75,667,5.74314189917942,5.74314189917942,5.74314189917942,5.74314189917942,3106.70540850633,0.0,1.0
1997-11-03,26.75,26.75,26.75,26.75,0,5.74314189917942,5.74314189917942,5.74314189917942,5.74314189917942,0,0.0,1.0
1997-11-04,26.75,26.75,26.75,26.75,0,5.74314189917942,5.74314189917942,5.74314189917942,5.74314189917942,0,0.0,1.0
1997-11-05,26.75,26.75,26.75,26.75,0,5.74314189917942,5.74314189917942,5.74314189917942,5.74314189917942,0,0.0,1.0
1997-11-06,26.75,26.75,26.75,26.75,0,5.74314189917942,5.74314189917942,5.74314189917942,5.74314189917942,0,0.0,1.0
1997-11-07,26.75,26.75,26.75,26.75,0,5.74314189917942,5.74314189917942,5.74314189917942,5.74314189917942,0,0.0,1.0
1997-11-10,26.75,26.75,26.75,26.75,0,5.74314189917942,5.74314189917942,5.74314189917942,5.74314189917942,0,0.0,1.0
1997-11-11,27.5,27.5,27.5,27.5,267,5.90416456924987,5.90416456924987,5.90416456924987,5.90416456924987,1243.61370925216,0.0,1.0
1997-11-12,28.25,28.25,27.5,27.5,844,6.06518723932033,6.06518723932033,5.90416456924987,5.90416456924987,3931.12348542629,0.0,1.0
1997-11-13,28.25,28.25,28.25,28.25,0,6.06518723932033,6.06518723932033,6.06518723932033,6.06518723932033,0,0.0,1.0
1997-11-14,28.25,28.25,28.25,28.25,0,6.06518723932033,6.06518723932033,6.06518723932033,6.06518723932033,0,0.0,1.0
1997-11-17,28.25,28.25,28.25,28.25,0,6.06518723932033,6.06518723932033,6.06518723932033,6.06518723932033,0,0.0,1.0
1997-11-18,28.25,28.25,28.25,28.25,0,6.06518723932033,6.06518723932033,6.06518723932033,6.06518723932033,0,0.0,1.0
1997-11-19,28.25,28.25,28.25,28.25,44,6.06518723932033,6.06518723932033,6.06518723932033,6.06518723932033,204.940086917958,0.0,1.0
1997-11-20,29.0,29.0,28.5,28.5,444,6.22620990939078,6.22620990939078,6.11886146267714,6.11886146267714,2068.03178617213,0.0,1.0
1997-11-21,29.13,29.13,28.25,28.25,1644,6.25412050553632,6.25412050553632,6.06518723932033,6.06518723932033,7657.30688393463,0.0,1.0
1997-11-24,29.12,29.12,29.12,29.12,0,6.25197353660205,6.25197353660205,6.25197353660205,6.25197353660205,0,0.0,1.0
1997-11-25,29.12,29.12,29.12,29.12,0,6.25197353660205,6.25197353660205,6.25197353660205,6.25197353660205,0,0.0,1.0
1997-11-26,29.12,29.12,29.12,29.12,0,6.25197353660205,6.25197353660205,6.25197353660205,6.25197353660205,0,0.0,1.0
1997-11-28,30.5,30.5,30.5,30.5,178,6.54825524953168,6.54825524953168,6.54825524953168,6.54825524953168,829.075806168105,0.0,1.0
1997-12-01,30.5,30.5,30.5,30.5,400,6.54825524953168,6.54825524953168,6.54825524953168,6.54825524953168,1863.09169925417,0.0,1.0
1997-12-02,30.5,30.5,30.5,30.5,0,6.54825524953168,6.54825524953168,6.54825524953168,6.54825524953168,0,0.0,1.0
1997-12-03,35.0,35.0,32.5,32.5,3600,7.51439126995439,7.51439126995439,6.97764903638622,6.97764903638622,16767.8252932875,0.0,1.0
1997-12-04,33.0,35.0,32.25,35.0,1644,7.08499748309985,7.51439126995439,6.9239748130294,7.51439126995439,7657.30688393463,0.0,1.0
1997-12-05,33.88,35.0,33.88,34.75,1378,7.27393074931585,7.51439126995439,7.27393074931585,7.46071704659757,6418.3509039306,0.0,1.0
1997-12-08,33.88,33.88,33.88,33.88,0,7.27393074931585,7.27393074931585,7.27393074931585,7.27393074931585,0,0.0,1.0
1997-12-09,33.0,33.0,33.0,33.0,3644,7.08499748309985,7.08499748309985,7.08499748309985,7.08499748309985,16972.7653802055,0.0,1.0
1997-12-10,33.0,33.0,33.0,33.0,0,7.08499748309985,7.08499748309985,7.08499748309985,7.08499748309985,0,0.0,1.0
1997-12-11,32.75,33.5,32.75,33.5,444,7.03132325974303,7.19234592981348,7.03132325974303,7.19234592981348,2068.03178617213,0.0,1.0
1997-12-12,32.75,32.75,32.75,32.75,0,7.03132325974303,7.03132325974303,7.03132325974303,7.03132325974303,0,0.0,1.0
1997-12-15,32.75,32.75,32.75,32.75,0,7.03132325974303,7.03132325974303,7.03132325974303,7.03132325974303,0,0.0,1.0
1997-12-16,32.75,32.75,32.75,32.75,0,7.03132325974303,7.03132325974303,7.03132325974303,7.03132325974303,0,0.0,1.0
1997-12-17,34.75,34.75,32.75,32.75,667,7.46071704659757,7.46071704659757,7.03132325974303,7.03132325974303,3106.70540850632,0.0,1.0
1997-12-18,34.75,34.75,34.75,34.75,0,7.46071704659757,7.46071704659757,7.46071704659757,7.46071704659757,0,0.0,1.0
1997-12-19,32.75,33.75,32.75,33.75,2000,7.03132325974303,7.2460201531703,7.03132325974303,7.2460201531703,9315.45849627084,0.0,1.0
1997-12-22,32.75,32.75,32.75,32.75,0,7.03132325974303,7.03132325974303,7.03132325974303,7.03132325974303,0,0.0,1.0
1997-12-23,32.75,32.75,32.75,32.75,0,7.03132325974303,7.03132325974303,7.03132325974303,7.03132325974303,0,0.0,1.0
1997-12-24,32.75,32.75,32.75,32.75,0,7.03132325974303,7.03132325974303,7.03132325974303,7.03132325974303,0,0.0,1.0
1997-12-26,32.75,32.75,32.75,32.75,0,7.03132325974303,7.03132325974303,7.03132325974303,7.03132325974303,0,0.0,1.0
1997-12-29,32.75,32.75,32.75,32.75,2800,7.05923385588858,7.05923385588858,7.05923385588858,7.05923385588858,12990.0782254872,0.13,1.0
1997-12-30,32.75,32.75,32.75,32.75,0,7.05923385588858,7.05923385588858,7.05923385588858,7.05923385588858,0,0.0,1.0
1997-12-31,35.0,35.0,32.0,32.5,3644,7.54421938797253,7.54421938797253,6.8975720118606,7.00534657454592,16905.6589477411,0.0,1.0
1998-01-02,32.5,33.5,32.5,33.5,1467,7.00534657454592,7.22089569991656,7.00534657454592,7.22089569991656,6805.87312742488,0.0,1.0
1998-01-05,32.0,32.0,32.0,32.0,178,6.8975720118606,6.8975720118606,6.8975720118606,6.8975720118606,825.797830048826,0.0,1.0
1998-01-06,32.0,32.0,32.0,32.0,0,6.8975720118606,6.8975720118606,6.8975720118606,6.8975720118606,0,0.0,1.0
1998-01-07,32.0,32.0,32.0,32.0,444,6.8975720118606,6.8975720118606,6.8975720118606,6.8975720118606,2059.85526147011,0.0,1.0
1998-01-08,33.0,33.0,33.0,33.0,444,7.11312113723124,7.11312113723124,7.11312113723124,7.11312113723124,2059.85526147011,0.0,1.0
1998-01-09,31.5,31.5,31.5,31.5,667,6.78979744917527,6.78979744917527,6.78979744917527,6.78979744917527,3094.42220585712,0.0,1.0
1998-01-12,31.5,31.5,31.5,31.5,0,6.78979744917527,6.78979744917527,6.78979744917527,6.78979744917527,0,0.0,1.0
1998-01-13,31.0,31.5,31.0,31.5,667,6.68202288648995,6.78979744917527,6.68202288648995,6.78979744917527,3094.42220585712,0.0,1.0
1998-01-14,31.13,31.13,31.13,31.13,44,6.71004427278814,6.71004427278814,6.71004427278814,6.71004427278814,204.129800686227,0.0,1.0
1998-01-15,34.25,35.0,33.0,33.0,6444,7.38255754394454,7.54421938797253,7.11312113723124,7.11312113723124,29895.7371732283,0.0,1.0
1998-01-16,34.25,34.25,34.25,34.25,0,7.38255754394454,7.38255754394454,7.38255754394454,7.38255754394454,0,0.0,1.0
1998-01-20,34.0,35.25,34.0,34.75,1067,7.32867026260188,7.59810666931519,7.32867026260188,7.49033210662987,4950.147666641,0.0,1.0
1998-01-21,35.5,35.5,35.5,35.5,578,7.65199395065785,7.65199395065785,7.65199395065785,7.65199395065785,2681.52329083271,0.0,1.0
1998-01-22,35.5,35.5,35.5,35.5,0,7.65199395065785,7.65199395065785,7.65199395065785,7.65199395065785,0,0.0,1.0
1998-01-23,33.5,35.0,33.5,34.5,2978,7.22089569991656,7.54421938797253,7.22089569991656,7.4364448252872,13815.876055536,0.0,1.0
1998-01-26,33.63,35.0,33.63,35.0,2578,7.24891708621475,7.54421938797253,7.24891708621475,7.54421938797253,11960.1505947521,0.0,1.0
1998-01-27,33.69,36.5,33.0,36.25,6400,7.26185003373698,7.86754307602849,7.11312113723124,7.81365579468583,29691.6073725421,0.0,1.0
1998-01-28,32.5,33.0,32.5,33.0,978,7.00534657454592,7.11312113723124,7.00534657454592,7.11312113723124,4537.24875161659,0.0,1.0
1998-01-29,32.5,32.5,32.5,32.5,0,7.00534657454592,7.00534657454592,7.00534657454592,7.00534657454592,0,0.0,1.0
1998-01-30,35.0,35.0,35.0,35.0,178,7.54421938797253,7.54421938797253,7.54421938797253,7.54421938797253,825.797830048826,0.0,1.0
1998-02-02,35.0,35.0,35.0,35.0,0,7.54421938797253,7.54421938797253,7.54421938797253,7.54421938797253,0,0.0,1.0
1998-02-03,35.0,35.0,35.0,35.0,0,7.54421938797253,7.54421938797253,7.54421938797253,7.54421938797253,0,0.0,1.0
1998-02-04,33.5,33.5,33.5,33.5,1200,7.22089569991656,7.22089569991656,7.22089569991656,7.22089569991656,5567.17638235164,0.0,1.0
1998-02-05,34.0,34.0,34.0,34.0,844,7.32867026260188,7.32867026260188,7.32867026260188,7.32867026260188,3915.58072225399,0.0,1.0
1998-02-06,34.0,34.0,34.0,34.0,0,7.32867026260188,7.32867026260188,7.32867026260188,7.32867026260188,0,0.0,1.0
1998-02-09,33.75,35.75,33.75,35.75,578,7.27478298125922,7.70588123200051,7.27478298125922,7.70588123200051,2681.52329083271,0.0,1.0
1998-02-10,32.75,32.75,32.75,32.75,267,7.05923385588858,7.05923385588858,7.05923385588858,7.05923385588858,1238.69674507324,0.0,1.0
1998-02-11,32.75,32.75,32.75,32.75,0,7.05923385588858,7.05923385588858,7.05923385588858,7.05923385588858,0,0.0,1.0
1998-02-12,32.75,32.75,32.75,32.75,0,7.05923385588858,7.05923385588858,7.05923385588858,7.05923385588858,0,0.0,1.0
1998-02-13,33.63,33.63,32.75,32.75,444,7.24891708621475,7.24891708621475,7.05923385588858,7.05923385588858,2059.85526147011,0.0,1.0
1998-02-17,32.88,33.63,32.5,33.5,6578,7.08725524218676,7.24891708621475,7.00534657454592,7.22089569991656,30517.4052025909,0.0,1.0
1998-02-18,32.87,32.87,32.87,32.87,0,7.08509975093305,7.08509975093305,7.08509975093305,7.08509975093305,0,0.0,1.0
1998-02-19,33.5,33.5,33.5,33.5,1067,7.22089569991656,7.22089569991656,7.22089569991656,7.22089569991656,4950.147666641,0.0,1.0
1998-02-20,33.5,33.5,33.5,33.5,0,7.22089569991656,7.22089569991656,7.22089569991656,7.22089569991656,0,0.0,1.0
1998-02-23,33.0,33.25,33.0,33.25,667,7.11312113723124,7.1670084185739,7.11312113723124,7.1670084185739,3094.42220585712,0.0,1.0
1998-02-24,32.75,33.38,32.25,32.25,444,7.05923385588858,7.19502980487208,6.95145929320326,6.95145929320326,2059.85526147011,0.0,1.0
1998-02-25,32.75,33.5,32.75,33.5,667,7.05923385588858,7.22089569991656,7.05923385588858,7.22089569991656,3094.42220585712,0.0,1.0
1998-02-26,31.75,33.5,30.75,32.75,10978,6.84368473051793,7.22089569991656,6.62813560514729,7.05923385588858,50930.3852712136,0.0,1.0
1998-02-27,31.75,31.75,31.75,31.75,0,6.84368473051793,6.84368473051793,6.84368473051793,6.84368473051793,0,0.0,1.0
1998-03-02,31.75,31.75,31.75,31.75,0,6.84368473051793,6.84368473051793,6.84368473051793,6.84368473051793,0,0.0,1.0
1998-03-03,29.25,30.25,29.25,29.25,1644,6.30481191709133,6.52036104246197,6.30481191709133,6.30481191709133,7627.03164382174,0.0,1.0
1998-03-04,31.5,31.5,31.25,31.25,978,6.78979744917527,6.78979744917527,6.73591016783261,6.73591016783261,4537.24875161659,0.0,1.0
1998-03-05,31.5,31.5,30.0,30.0,1600,6.78979744917527,6.78979744917527,6.46647376111931,6.46647376111931,7422.90184313552,0.0,1.0
1998-03-06,31.5,31.5,31.5,31.5,0,6.78979744917527,6.78979744917527,6.78979744917527,6.78979744917527,0,0.0,1.0
1998-03-09,31.5,31.5,31.5,31.5,267,6.78979744917527,6.78979744917527,6.78979744917527,6.78979744917527,1238.69674507324,0.0,1.0
1998-03-10,30.0,30.0,30.0,30.0,4844,6.46647376111931,6.46647376111931,6.46647376111931,6.46647376111931,22472.8353300928,0.0,1.0
1998-03-11,32.0,32.0,32.0,32.0,578,6.8975720118606,6.8975720118606,6.8975720118606,6.8975720118606,2681.52329083271,0.0,1.0
1998-03-12,32.0,32.0,32.0,32.0,267,6.8975720118606,6.8975720118606,6.8975720118606,6.8975720118606,1238.69674507324,0.0,1.0
1998-03-13,31.5,31.5,30.25,30.25,2000,6.78979744917527,6.78979744917527,6.52036104246197,6.52036104246197,9278.62730391941,0.0,1.0
1998-03-16,32.0,32.0,32.0,32.0,400,6.8975720118606,6.8975720118606,6.8975720118606,6.8975720118606,1855.72546078388,0.0,1.0
1998-03-17,32.0,32.0,32.0,32.0,0,6.8975720118606,6.8975720118606,6.8975720118606,6.8975720118606,0,0.0,1.0
1998-03-18,32.0,32.0,32.0,32.0,0,6.8975720118606,6.8975720118606,6.8975720118606,6.8975720118606,0,0.0,1.0
1998-03-19,34.13,34.25,31.5,32.0,3867,7.35669164890007,7.38255754394454,6.78979744917527,6.8975720118606,17940.2258921282,0.0,1.0
1998-03-20,42.0,42.0,35.25,35.25,6578,9.05306326556703,9.05306326556703,7.59810666931519,7.59810666931519,30517.4052025909,0.0,1.0
1998-03-23,37.88,37.88,37.0,37.5,2267,8.16500086903998,8.16500086903998,7.97531763871381,8.08309220139913,10517.3240489926,0.0,1.0
1998-03-24,37.75,37.75,37.25,37.25,178,8.1369794827418,8.1369794827418,8.02920492005647,8.02920492005647,825.797830048826,0.0,1.0
1998-03-25,35.0,36.5,35.0,36.5,2400,7.54421938797253,7.86754307602849,7.54421938797253,7.86754307602849,11134.3527647033,0.0,1.0
1998-03-26,35.5,35.5,35.0,35.0,800,7.65199395065785,7.65199395065785,7.54421938797253,7.54421938797253,3711.45092156776,0.0,1.0
1998-03-27,35.5,35.5,35.5,35.5,0,7.68432631946344,7.68432631946344,7.68432631946344,7.68432631946344,0,0.15,1.0
1998-03-30,35.5,35.5,35.5,35.5,0,7.68432631946344,7.68432631946344,7.68432631946344,7.68432631946344,0,0.0,1.0
1998-03-31,37.75,37.75,37.75,37.75,578,8.17136108619,8.17136108619,8.17136108619,8.17136108619,2670.24058413916,0.0,1.0
1998-04-01,36.0,36.0,36.0,36.0,44,7.7925562676249,7.7925562676249,7.7925562676249,7.7925562676249,203.270909519244,0.0,1.0
1998-04-02,36.0,36.0,36.0,36.0,0,7.7925562676249,7.7925562676249,7.7925562676249,7.7925562676249,0,0.0,1.0
1998-04-03,36.0,37.38,36.0,37.0,2444,7.7925562676249,8.09127092455052,7.7925562676249,8.00901616394781,11290.7750651144,0.0,1.0
1998-04-06,36.0,36.0,36.0,36.0,0,7.7925562676249,7.7925562676249,7.7925562676249,7.7925562676249,0,0.0,1.0
1998-04-07,34.0,36.0,34.0,36.0,1244,7.35963647497907,7.7925562676249,7.35963647497907,7.7925562676249,5747.02298731681,0.0,1.0
1998-04-08,34.0,34.0,34.0,34.0,0,7.35963647497907,7.35963647497907,7.35963647497907,7.35963647497907,0,0.0,1.0
1998-04-09,36.0,36.75,34.75,34.75,4178,7.7925562676249,7.95490118986709,7.52198139722126,7.52198139722126,19301.4968175319,0.0,1.0
1998-04-13,36.0,36.0,36.0,36.0,0,7.7925562676249,7.7925562676249,7.7925562676249,7.7925562676249,0,0.0,1.0
1998-04-14,36.0,36.0,36.0,36.0,178,7.7925562676249,7.7925562676249,7.7925562676249,7.7925562676249,822.323224873306,0.0,1.0
1998-04-15,36.0,36.5,36.0,36.5,1600,7.7925562676249,7.90078621578636,7.7925562676249,7.90078621578636,7391.66943706342,0.0,1.0
1998-04-16,37.0,37.0,37.0,37.0,178,8.00901616394781,8.00901616394781,8.00901616394781,8.00901616394781,822.323224873306,0.0,1.0
1998-04-17,36.5,37.0,36.0,36.0,444,7.90078621578636,8.00901616394781,7.7925562676249,7.7925562676249,2051.1882687851,0.0,1.0
1998-04-20,36.5,36.5,36.5,36.5,0,7.90078621578636,7.90078621578636,7.90078621578636,7.90078621578636,0,0.0,1.0
1998-04-21,36.5,36.5,36.5,36.5,0,7.90078621578636,7.90078621578636,7.90078621578636,7.90078621578636,0,0.0,1.0
1998-04-22,34.0,36.0,34.0,34.0,444,7.35963647497907,7.7925562676249,7.35963647497907,7.35963647497907,2051.1882687851,0.0,1.0
1998-04-23,34.0,34.0,34.0,34.0,0,7.35963647497907,7.35963647497907,7.35963647497907,7.35963647497907,0,0.0,1.0
1998-04-24,35.5,35.5,34.0,34.0,267,7.68432631946344,7.68432631946344,7.35963647497907,7.35963647497907,1233.48483730996,0.0,1.0
1998-04-27,35.75,35.75,34.5,34.5,1867,7.73844129354417,7.73844129354417,7.46786642314053,7.46786642314053,8625.15427437338,0.0,1.0
1998-04-28,36.0,37.0,36.0,37.0,5244,7.7925562676249,8.00901616394781,7.7925562676249,8.00901616394781,24226.1965799754,0.0,1.0
1998-04-29,35.5,35.5,35.5,35.5,2000,7.68432631946344,7.68432631946344,7.68432631946344,7.68432631946344,9239.58679632928,0.0,1.0
1998-04-30,36.0,37.25,36.0,37.25,178,7.7925562676249,8.06313113802854,7.7925562676249,8.06313113802854,822.323224873306,0.0,1.0
1998-05-01,36.0,36.0,36.0,36.0,0,7.7925562676249,7.7925562676249,7.7925562676249,7.7925562676249,0,0.0,1.0
1998-05-04,34.5,35.5,34.5,35.5,1200,7.46786642314053,7.68432631946344,7.46786642314053,7.68432631946344,5543.75207779757,0.0,1.0
1998-05-05,34.0,34.06,34.0,34.06,178,7.35963647497907,7.37262406875845,7.35963647497907,7.37262406875845,822.323224873306,0.0,1.0
1998-05-06,36.0,37.0,34.44,34.44,267,7.7925562676249,8.00901616394781,7.45487882936115,7.45487882936115,1233.48483730996,0.0,1.0
1998-05-07,36.0,36.0,36.0,36.0,0,7.7925562676249,7.7925562676249,7.7925562676249,7.7925562676249,0,0.0,1.0
1998-05-08,36.25,36.25,36.0,36.25,2000,7.84667124170563,7.84667124170563,7.7925562676249,7.84667124170563,9239.58679632928,0.0,1.0
1998-05-11,36.25,36.25,36.25,36.25,0,7.84667124170563,7.84667124170563,7.84667124170563,7.84667124170563,0,0.0,1.0
1998-05-12,35.5,36.94,35.5,36.94,267,7.68432631946344,7.99602857016844,7.68432631946344,7.99602857016844,1233.48483730996,0.0,1.0
1998-05-13,35.5,35.5,35.5,35.5,0,7.68432631946344,7.68432631946344,7.68432631946344,7.68432631946344,0,0.0,1.0
1998-05-14,35.5,35.5,35.5,35.5,0,7.68432631946344,7.68432631946344,7.68432631946344,7.68432631946344,0,0.0,1.0
1998-05-15,34.75,34.75,34.0,34.0,444,7.52198139722126,7.52198139722126,7.35963647497907,7.35963647497907,2051.1882687851,0.0,1.0
1998-05-18,34.75,34.75,34.75,34.75,0,7.52198139722126,7.52198139722126,7.52198139722126,7.52198139722126,0,0.0,1.0
1998-05-19,34.75,34.75,34.75,34.75,0,7.52198139722126,7.52198139722126,7.52198139722126,7.52198139722126,0,0.0,1.0
1998-05-20,37.0,37.0,37.0,37.0,178,8.00901616394781,8.00901616394781,8.00901616394781,8.00901616394781,822.323224873306,0.0,1.0
1998-05-21,37.0,37.0,37.0,37.0,0,8.00901616394781,8.00901616394781,8.00901616394781,8.00901616394781,0,0.0,1.0
1998-05-22,35.5,35.5,35.5,35.5,844,7.68432631946344,7.68432631946344,7.68432631946344,7.68432631946344,3899.10562805096,0.0,1.0
1998-05-26,33.75,34.0,33.75,34.0,444,7.30552150089834,7.35963647497907,7.30552150089834,7.35963647497907,2051.1882687851,0.0,1.0
1998-05-27,35.38,36.0,35.38,35.5,2667,7.65835113190469,7.7925562676249,7.65835113190469,7.68432631946344,12320.9889929051,0.0,1.0
1998-05-28,35.37,35.37,35.37,35.37,0,7.65618653294146,7.65618653294146,7.65618653294146,7.65618653294146,0,0.0,1.0
1998-05-29,33.0,33.0,33.0,33.0,400,7.14317657865616,7.14317657865616,7.14317657865616,7.14317657865616,1847.91735926586,0.0,1.0
1998-06-01,33.0,33.0,33.0,33.0,0,7.14317657865616,7.14317657865616,7.14317657865616,7.14317657865616,0,0.0,1.0
1998-06-02,33.0,33.0,33.0,33.0,0,7.14317657865616,7.14317657865616,7.14317657865616,7.14317657865616,0,0.0,1.0
1998-06-03,34.25,34.25,34.25,34.25,44,7.4137514490598,7.4137514490598,7.4137514490598,7.4137514490598,203.270909519244,0.0,1.0
1998-06-04,32.0,32.0,32.0,32.0,44,6.92671668233324,6.92671668233324,6.92671668233324,6.92671668233324,203.270909519244,0.0,1.0
1998-06-05,32.0,32.0,32.0,32.0,0,6.92671668233324,6.92671668233324,6.92671668233324,6.92671668233324,0,0.0,1.0
1998-06-08,31.0,32.25,31.0,32.25,3778,6.71025678601033,6.98083165641397,6.71025678601033,6.98083165641397,17453.579458266,0.0,1.0
1998-06-09,31.0,31.0,31.0,31.0,800,6.71025678601033,6.71025678601033,6.71025678601033,6.71025678601033,3695.83471853171,0.0,1.0
1998-06-10,32.5,32.5,31.0,31.0,800,7.0349466304947,7.0349466304947,6.71025678601033,6.71025678601033,3695.83471853171,0.0,1.0
1998-06-11,32.0,32.0,31.25,31.25,1378,6.92671668233324,6.92671668233324,6.76437176009106,6.76437176009106,6366.07530267088,0.0,1.0
1998-06-12,32.0,32.0,32.0,32.0,0,6.92671668233324,6.92671668233324,6.92671668233324,6.92671668233324,0,0.0,1.0
1998-06-15,35.0,35.0,35.0,35.0,578,7.57609637130199,7.57609637130199,7.57609637130199,7.57609637130199,2670.24058413916,0.0,1.0
1998-06-16,32.0,33.5,31.0,32.5,2178,6.92671668233324,7.25140652681762,6.71025678601033,7.0349466304947,10061.9100212026,0.0,1.0
1998-06-17,32.0,32.0,32.0,32.0,0,6.92671668233324,6.92671668233324,6.92671668233324,6.92671668233324,0,0.0,1.0
1998-06-18,34.75,34.75,33.5,33.5,444,7.52198139722126,7.52198139722126,7.25140652681762,7.25140652681762,2051.1882687851,0.0,1.0
1998-06-19,34.75,34.75,34.75,34.75,0,7.52198139722126,7.52198139722126,7.52198139722126,7.52198139722126,0,0.0,1.0
1998-06-22,34.75,34.75,34.75,34.75,0,7.52198139722126,7.52198139722126,7.52198139722126,7.52198139722126,0,0.0,1.0
1998-06-23,32.0,32.0,31.0,31.0,444,6.92671668233324,6.92671668233324,6.71025678601033,6.71025678601033,2051.1882687851,0.0,1.0
1998-06-24,32.0,32.0,32.0,32.0,0,6.92671668233324,6.92671668233324,6.92671668233324,6.92671668233324,0,0.0,1.0
1998-06-25,32.0,32.0,32.0,32.0,0,6.92671668233324,6.92671668233324,6.92671668233324,6.92671668233324,0,0.0,1.0
1998-06-26,33.5,34.5,33.5,34.5,978,7.28387551126605,7.50130463100534,7.28387551126605,7.50130463100534,4498.01756624274,0.15,1.0
1998-06-29,33.5,33.5,33.5,33.5,0,7.28387551126605,7.28387551126605,7.28387551126605,7.28387551126605,0,0.0,1.0
1998-06-30,34.0,34.0,34.0,34.0,178,7.39259007113569,7.39259007113569,7.39259007113569,7.39259007113569,818.657593856041,0.0,1.0
1998-07-01,33.5,33.5,33.5,33.5,578,7.28387551126605,7.28387551126605,7.28387551126605,7.28387551126605,2658.33758004939,0.0,1.0
1998-07-02,33.5,33.5,33.5,33.5,0,7.28387551126605,7.28387551126605,7.28387551126605,7.28387551126605,0,0.0,1.0
1998-07-06,33.5,33.5,33.5,33.5,0,7.28387551126605,7.28387551126605,7.28387551126605,7.28387551126605,0,0.0,1.0
1998-07-07,33.5,33.5,33.5,33.5,0,7.28387551126605,7.28387551126605,7.28387551126605,7.28387551126605,0,0.0,1.0
1998-07-08,33.5,33.5,33.5,33.5,0,7.28387551126605,7.28387551126605,7.28387551126605,7.28387551126605,0,0.0,1.0
1998-07-09,33.5,33.5,33.5,33.5,0,7.28387551126605,7.28387551126605,7.28387551126605,7.28387551126605,0,0.0,1.0
1998-07-10,33.0,33.0,32.5,32.5,978,7.17516095139641,7.17516095139641,7.06644639152677,7.06644639152677,4498.01756624274,0.0,1.0
1998-07-13,33.0,33.0,33.0,33.0,0,7.17516095139641,7.17516095139641,7.17516095139641,7.17516095139641,0,0.0,1.0
1998-07-14,31.5,31.5,31.5,31.5,2578,6.84901727178748,6.84901727178748,6.84901727178748,6.84901727178748,11856.7375110161,0.0,1.0
1998-07-15,31.5,32.0,31.5,31.75,1867,6.84901727178748,6.95773183165712,6.84901727178748,6.9033745517223,8586.70633555746,0.0,1.0
1998-07-16,31.5,31.5,31.5,31.5,0,6.84901727178748,6.84901727178748,6.84901727178748,6.84901727178748,0,0.0,1.0
1998-07-17,31.5,31.5,31.5,31.5,0,6.84901727178748,6.84901727178748,6.84901727178748,6.84901727178748,0,0.0,1.0
1998-07-20,31.5,31.5,31.5,31.5,0,6.84901727178748,6.84901727178748,6.84901727178748,6.84901727178748,0,0.0,1.0
1998-07-21,30.81,33.0,30.81,33.0,578,6.69899117916738,7.17516095139641,6.69899117916738,7.17516095139641,2658.33758004939,0.0,1.0
1998-07-22,29.75,30.81,29.75,30.81,2178,6.46851631224373,6.69899117916738,6.46851631224373,6.69899117916738,10017.0575248228,0.0,1.0
1998-07-23,29.75,29.75,29.75,29.75,0,6.46851631224373,6.46851631224373,6.46851631224373,6.46851631224373,0,0.0,1.0
1998-07-24,34.0,34.0,30.5,33.0,2667,7.39259007113569,7.39259007113569,6.6315881520482,7.17516095139641,12266.0663079442,0.0,1.0
1998-07-27,34.0,34.0,34.0,34.0,178,7.39259007113569,7.39259007113569,7.39259007113569,7.39259007113569,818.657593856041,0.0,1.0
1998-07-28,34.0,34.0,34.0,34.0,0,7.39259007113569,7.39259007113569,7.39259007113569,7.39259007113569,0,0.0,1.0
1998-07-29,33.94,33.94,33.5,33.5,978,7.37954432395134,7.37954432395134,7.28387551126605,7.28387551126605,4498.01756624274,0.0,1.0
1998-07-30,33.94,33.94,33.94,33.94,0,7.37954432395134,7.37954432395134,7.37954432395134,7.37954432395134,0,0.0,1.0
1998-07-31,33.94,33.94,33.94,33.94,0,7.37954432395134,7.37954432395134,7.37954432395134,7.37954432395134,0,0.0,1.0
1998-08-03,31.0,33.0,29.5,32.0,1244,6.74030271191784,7.17516095139641,6.41415903230891,6.95773183165712,5721.40475706131,0.0,1.0
1998-08-04,29.5,29.5,29.5,29.5,400,6.41415903230891,6.41415903230891,6.41415903230891,6.41415903230891,1839.67998619335,0.0,1.0
1998-08-05,29.5,29.5,29.5,29.5,0,6.41415903230891,6.41415903230891,6.41415903230891,6.41415903230891,0,0.0,1.0
1998-08-06,29.5,29.5,29.5,29.5,0,6.41415903230891,6.41415903230891,6.41415903230891,6.41415903230891,0,0.0,1.0
1998-08-07,29.5,29.5,29.5,29.5,0,6.41415903230891,6.41415903230891,6.41415903230891,6.41415903230891,0,0.0,1.0
1998-08-10,29.5,29.5,29.5,29.5,0,6.41415903230891,6.41415903230891,6.41415903230891,6.41415903230891,0,0.0,1.0
1998-08-11,31.5,31.5,29.5,31.0,5600,6.84901727178748,6.84901727178748,6.41415903230891,6.74030271191784,25755.5198067069,0.0,1.0
1998-08-12,31.5,31.5,29.5,31.0,0,6.84901727178748,6.84901727178748,6.41415903230891,6.74030271191784,0,0.0,1.0
1998-08-13,31.5,31.5,31.5,31.5,0,6.84901727178748,6.84901727178748,6.84901727178748,6.84901727178748,0,0.0,1.0
1998-08-14,31.5,31.5,31.5,31.5,0,6.84901727178748,6.84901727178748,6.84901727178748,6.84901727178748,0,0.0,1.0
1998-08-17,31.5,31.5,31.5,31.5,0,6.84901727178748,6.84901727178748,6.84901727178748,6.84901727178748,0,0.0,1.0
1998-08-18,31.5,31.5,31.5,31.5,0,6.84901727178748,6.84901727178748,6.84901727178748,6.84901727178748,0,0.0,1.0
1998-08-19,31.5,31.5,31.5,31.5,800,6.84901727178748,6.84901727178748,6.84901727178748,6.84901727178748,3679.3599723867,0.0,1.0
1998-08-20,31.5,31.5,31.5,31.5,0,6.84901727178748,6.84901727178748,6.84901727178748,6.84901727178748,0,0.0,1.0
1998-08-21,31.5,31.5,31.5,31.5,44,6.84901727178748,6.84901727178748,6.84901727178748,6.84901727178748,202.364798481268,0.0,1.0
1998-08-24,31.5,31.5,31.5,31.5,0,6.84901727178748,6.84901727178748,6.84901727178748,6.84901727178748,0,0.0,1.0
1998-08-25,33.75,33.75,31.5,31.5,978,7.33823279120087,7.33823279120087,6.84901727178748,6.84901727178748,4498.01756624274,0.0,1.0
1998-08-26,29.0,29.0,29.0,29.0,1200,6.30544447243927,6.30544447243927,6.30544447243927,6.30544447243927,5519.03995858004,0.0,1.0
1998-08-27,29.0,29.0,29.0,29.0,0,6.30544447243927,6.30544447243927,6.30544447243927,6.30544447243927,0,0.0,1.0
1998-08-28,33.5,33.5,32.5,32.5,2000,7.28387551126605,7.28387551126605,7.06644639152677,7.06644639152677,9198.39993096675,0.0,1.0
1998-08-31,29.63,29.63,29.63,29.63,178,6.44242481787502,6.44242481787502,6.44242481787502,6.44242481787502,818.65759385604,0.0,1.0
1998-09-01,29.63,29.63,29.63,29.63,0,6.44242481787502,6.44242481787502,6.44242481787502,6.44242481787502,0,0.0,1.0
1998-09-02,29.63,29.63,29.63,29.63,0,6.44242481787502,6.44242481787502,6.44242481787502,6.44242481787502,0,0.0,1.0
1998-09-03,29.5,29.75,29.5,29.75,1778,6.41415903230891,6.46851631224373,6.41415903230891,6.46851631224373,8177.37753862944,0.0,1.0
1998-09-04,31.0,31.0,31.0,31.0,267,6.74030271191784,6.74030271191784,6.74030271191784,6.74030271191784,1227.98639078406,0.0,1.0
1998-09-08,29.25,29.25,29.25,29.25,178,6.35980175237409,6.35980175237409,6.35980175237409,6.35980175237409,818.65759385604,0.0,1.0
1998-09-09,29.25,29.25,29.25,29.25,0,6.35980175237409,6.35980175237409,6.35980175237409,6.35980175237409,0,0.0,1.0
1998-09-10,29.25,29.25,29.25,29.25,44,6.35980175237409,6.35980175237409,6.35980175237409,6.35980175237409,202.364798481268,0.0,1.0
1998-09-11,29.25,29.25,29.25,29.25,0,6.35980175237409,6.35980175237409,6.35980175237409,6.35980175237409,0,0.0,1.0
1998-09-14,29.5,29.5,29.5,29.5,400,6.41415903230891,6.41415903230891,6.41415903230891,6.41415903230891,1839.67998619335,0.0,1.0
1998-09-15,29.5,31.5,29.5,31.25,2044,6.41415903230891,6.84901727178748,6.41415903230891,6.79465999185266,9400.76472944801,0.0,1.0
1998-09-16,29.5,29.5,29.5,29.5,0,6.41415903230891,6.41415903230891,6.41415903230891,6.41415903230891,0,0.0,1.0
1998-09-17,29.5,29.5,29.5,29.5,44,6.41415903230891,6.41415903230891,6.41415903230891,6.41415903230891,202.364798481268,0.0,1.0
1998-09-18,30.0,30.0,29.0,29.0,1778,6.52287359217855,6.52287359217855,6.30544447243927,6.30544447243927,8177.37753862944,0.0,1.0
1998-09-21,30.0,30.0,30.0,30.0,0,6.52287359217855,6.52287359217855,6.52287359217855,6.52287359217855,0,0.0,1.0
1998-09-22,30.0,30.0,30.0,30.0,0,6.52287359217855,6.52287359217855,6.52287359217855,6.52287359217855,0,0.0,1.0
1998-09-23,30.0,30.0,30.0,30.0,0,6.52287359217855,6.52287359217855,6.52287359217855,6.52287359217855,0,0.0,1.0
1998-09-24,31.0,31.0,31.0,31.0,267,6.74030271191784,6.74030271191784,6.74030271191784,6.74030271191784,1227.98639078406,0.0,1.0
1998-09-25,29.0,29.0,29.0,29.0,3778,6.30544447243927,6.30544447243927,6.30544447243927,6.30544447243927,17375.7774695962,0.0,1.0
1998-09-28,29.0,29.0,29.0,29.0,0,6.33805884040016,6.33805884040016,6.33805884040016,6.33805884040016,0,0.15,1.0
1998-09-29,29.0,29.0,29.0,29.0,0,6.33805884040016,6.33805884040016,6.33805884040016,6.33805884040016,0,0.0,1.0
1998-09-30,29.0,29.0,29.0,29.0,0,6.33805884040016,6.33805884040016,6.33805884040016,6.33805884040016,0,0.0,1.0
1998-10-01,29.0,29.0,29.0,29.0,0,6.33805884040016,6.33805884040016,6.33805884040016,6.33805884040016,0,0.0,1.0
1998-10-02,31.0,31.0,31.0,31.0,267,6.77516634663465,6.77516634663465,6.77516634663465,6.77516634663465,1221.66742136322,0.0,1.0
1998-10-05,31.0,31.0,31.0,31.0,0,6.77516634663465,6.77516634663465,6.77516634663465,6.77516634663465,0,0.0,1.0
1998-10-06,31.0,31.0,31.0,31.0,0,6.77516634663465,6.77516634663465,6.77516634663465,6.77516634663465,0,0.0,1.0
1998-10-07,28.75,29.0,28.75,29.0,1200,6.28342040212085,6.33805884040016,6.28342040212085,6.33805884040016,5490.64009601445,0.0,1.0
1998-10-08,28.75,28.75,28.0,28.75,3378,6.28342040212085,6.28342040212085,6.11950508728291,6.28342040212085,15456.1518702807,0.0,1.0
1998-10-09,28.75,28.75,28.75,28.75,0,6.28342040212085,6.28342040212085,6.28342040212085,6.28342040212085,0,0.0,1.0
1998-10-12,28.25,28.25,28.25,28.25,400,6.17414352556223,6.17414352556223,6.17414352556223,6.17414352556223,1830.21336533815,0.0,1.0
1998-10-13,28.25,28.25,28.25,28.25,0,6.17414352556223,6.17414352556223,6.17414352556223,6.17414352556223,0,0.0,1.0
1998-10-14,28.25,28.25,28.25,28.25,0,6.17414352556223,6.17414352556223,6.17414352556223,6.17414352556223,0,0.0,1.0
1998-10-15,28.25,28.25,28.25,28.25,0,6.17414352556223,6.17414352556223,6.17414352556223,6.17414352556223,0,0.0,1.0
1998-10-16,24.0,24.0,24.0,24.0,400,5.24529007481393,5.24529007481393,5.24529007481393,5.24529007481393,1830.21336533815,0.0,1.0
1998-10-19,26.0,26.0,26.0,26.0,267,5.68239758104842,5.68239758104842,5.68239758104842,5.68239758104842,1221.66742136322,0.0,1.0
1998-10-20,27.0,27.0,25.0,25.0,4000,5.90095133416567,5.90095133416567,5.46384382793117,5.46384382793117,18302.1336533815,0.0,1.0
1998-10-21,26.0,26.75,26.0,26.25,1200,5.68239758104842,5.84631289588636,5.68239758104842,5.73703601932773,5490.64009601445,0.0,1.0
1998-10-22,25.5,27.0,24.5,26.0,6400,5.5731207044898,5.90095133416567,5.35456695137255,5.68239758104842,29283.4138454104,0.0,1.0
1998-10-23,27.0,27.0,24.06,27.0,1600,5.90095133416567,5.90095133416567,5.25840330000096,5.90095133416567,7320.8534613526,0.0,1.0
1998-10-26,27.0,27.0,27.0,27.0,444,5.90095133416567,5.90095133416567,5.90095133416567,5.90095133416567,2031.53683552535,0.0,1.0
1998-10-27,27.5,27.5,27.0,27.0,2044,6.01022821072429,6.01022821072429,5.90095133416567,5.90095133416567,9352.39029687795,0.0,1.0
1998-10-28,32.75,34.0,28.0,28.0,7778,7.15763541458984,7.4308276059864,6.11950508728291,6.11950508728291,35588.4988890003,0.0,1.0
1998-10-29,31.0,32.75,31.0,32.75,1244,6.77516634663465,7.15763541458984,6.77516634663465,7.15763541458984,5691.96356620165,0.0,1.0
1998-10-30,30.25,30.25,30.25,30.25,578,6.61125103179672,6.61125103179672,6.61125103179672,6.61125103179672,2644.65831291363,0.0,1.0
1998-11-02,29.75,29.75,29.75,29.75,44,6.5019741552381,6.5019741552381,6.5019741552381,6.5019741552381,201.323470187197,0.0,1.0
1998-11-03,29.75,29.75,29.75,29.75,800,6.5019741552381,6.5019741552381,6.5019741552381,6.5019741552381,3660.4267306763,0.0,1.0
1998-11-04,29.75,29.75,29.75,29.75,0,6.5019741552381,6.5019741552381,6.5019741552381,6.5019741552381,0,0.0,1.0
1998-11-05,29.75,29.75,29.75,29.75,0,6.5019741552381,6.5019741552381,6.5019741552381,6.5019741552381,0,0.0,1.0
1998-11-06,29.75,29.75,29.75,29.75,0,6.5019741552381,6.5019741552381,6.5019741552381,6.5019741552381,0,0.0,1.0
1998-11-09,31.0,33.0,31.0,32.0,2978,6.77516634663465,7.21227385286915,6.77516634663465,6.9937200997519,13625.9385049425,0.0,1.0
1998-11-10,32.0,32.63,32.0,32.0,800,6.9937200997519,7.13140896421577,6.9937200997519,6.9937200997519,3660.4267306763,0.0,1.0
1998-11-11,32.0,32.0,32.0,32.0,0,6.9937200997519,6.9937200997519,6.9937200997519,6.9937200997519,0,0.0,1.0
1998-11-12,31.5,33.0,31.5,31.75,2978,6.88444322319328,7.21227385286915,6.88444322319328,6.93908166147259,13625.9385049425,0.0,1.0
1998-11-13,33.0,33.0,33.0,33.0,178,7.21227385286915,7.21227385286915,7.21227385286915,7.21227385286915,814.444947575477,0.0,1.0
1998-11-16,31.0,31.0,31.0,31.0,44,6.77516634663465,6.77516634663465,6.77516634663465,6.77516634663465,201.323470187197,0.0,1.0
1998-11-17,31.0,31.0,31.0,31.0,178,6.77516634663465,6.77516634663465,6.77516634663465,6.77516634663465,814.444947575478,0.0,1.0
1998-11-18,29.38,29.5,29.38,29.5,578,6.42110926658471,6.44733571695878,6.42110926658471,6.44733571695878,2644.65831291363,0.0,1.0
1998-11-19,29.38,29.38,29.38,29.38,0,6.42110926658471,6.42110926658471,6.42110926658471,6.42110926658471,0,0.0,1.0
1998-11-20,30.25,30.25,30.25,30.25,44,6.61125103179672,6.61125103179672,6.61125103179672,6.61125103179672,201.323470187197,0.0,1.0
1998-11-23,30.25,30.25,30.25,30.25,0,6.61125103179672,6.61125103179672,6.61125103179672,6.61125103179672,0,0.0,1.0
1998-11-24,30.25,30.25,30.25,30.25,0,6.61125103179672,6.61125103179672,6.61125103179672,6.61125103179672,0,0.0,1.0
1998-11-25,29.0,29.0,29.0,29.0,44,6.33805884040016,6.33805884040016,6.33805884040016,6.33805884040016,201.323470187197,0.0,1.0
1998-11-27,29.0,29.0,29.0,29.0,0,6.33805884040016,6.33805884040016,6.33805884040016,6.33805884040016,0,0.0,1.0
1998-11-30,28.75,28.75,28.75,28.75,444,6.28342040212085,6.28342040212085,6.28342040212085,6.28342040212085,2031.53683552535,0.0,1.0
1998-12-01,29.0,29.0,29.0,29.0,578,6.33805884040016,6.33805884040016,6.33805884040016,6.33805884040016,2644.65831291363,0.0,1.0
1998-12-02,26.88,26.88,26.88,26.88,44,5.8747248837916,5.8747248837916,5.8747248837916,5.8747248837916,201.323470187197,0.0,1.0
1998-12-03,26.87,26.87,26.87,26.87,0,5.87253934626043,5.87253934626043,5.87253934626043,5.87253934626043,0,0.0,1.0
1998-12-04,29.0,29.0,29.0,29.0,400,6.33805884040016,6.33805884040016,6.33805884040016,6.33805884040016,1830.21336533815,0.0,1.0
1998-12-07,28.5,28.5,28.5,28.5,178,6.22878196384154,6.22878196384154,6.22878196384154,6.22878196384154,814.444947575477,0.0,1.0
1998-12-08,28.63,28.75,28.63,28.75,3644,6.25719395174678,6.28342040212085,6.25719395174678,6.28342040212085,16673.2437582306,0.0,1.0
1998-12-09,28.62,28.62,28.62,28.62,0,6.25500841421561,6.25500841421561,6.25500841421561,6.25500841421561,0,0.0,1.0
1998-12-10,28.88,28.88,28.81,28.81,1778,6.31183239002609,6.31183239002609,6.29653362730788,6.29653362730788,8135.29840892808,0.0,1.0
1998-12-11,29.0,29.0,29.0,29.0,178,6.33805884040016,6.33805884040016,6.33805884040016,6.33805884040016,814.444947575477,0.0,1.0
1998-12-14,29.0,29.0,29.0,29.0,0,6.33805884040016,6.33805884040016,6.33805884040016,6.33805884040016,0,0.0,1.0
1998-12-15,29.0,29.0,29.0,29.0,0,6.33805884040016,6.33805884040016,6.33805884040016,6.33805884040016,0,0.0,1.0
1998-12-16,29.0,29.0,29.0,29.0,978,6.33805884040016,6.33805884040016,6.33805884040016,6.33805884040016,4474.87167825178,0.0,1.0
1998-12-17,29.0,29.0,29.0,29.0,400,6.33805884040016,6.33805884040016,6.33805884040016,6.33805884040016,1830.21336533815,0.0,1.0
1998-12-18,29.0,29.0,29.0,29.0,0,6.33805884040016,6.33805884040016,6.33805884040016,6.33805884040016,0,0.0,1.0
1998-12-21,29.0,29.0,29.0,29.0,0,6.33805884040016,6.33805884040016,6.33805884040016,6.33805884040016,0,0.0,1.0
1998-12-22,29.0,29.0,29.0,29.0,0,6.33805884040016,6.33805884040016,6.33805884040016,6.33805884040016,0,0.0,1.0
1998-12-23,29.5,29.5,29.5,29.5,444,6.44733571695878,6.44733571695878,6.44733571695878,6.44733571695878,2031.53683552535,0.0,1.0
1998-12-24,29.5,29.5,29.5,29.5,0,6.44733571695878,6.44733571695878,6.44733571695878,6.44733571695878,0,0.0,1.0
1998-12-28,29.0,29.5,28.5,29.5,1778,6.33805884040016,6.44733571695878,6.22878196384154,6.44733571695878,8135.29840892808,0.0,1.0
1998-12-29,29.0,29.0,29.0,29.0,0,6.37084190336775,6.37084190336775,6.37084190336775,6.37084190336775,0,0.15,1.0
1998-12-30,29.0,29.0,29.0,29.0,0,6.37084190336775,6.37084190336775,6.37084190336775,6.37084190336775,0,0.0,1.0
1998-12-31,29.0,29.0,29.0,29.0,0,6.37084190336775,6.37084190336775,6.37084190336775,6.37084190336775,0,0.0,1.0
1999-01-04,29.25,29.25,28.75,28.75,444,6.42576295425885,6.42576295425885,6.31592085247665,6.31592085247665,2021.08295815558,0.0,1.0
1999-01-05,29.63,29.63,28.75,28.75,978,6.50924295161332,6.50924295161332,6.31592085247665,6.31592085247665,4451.84489431567,0.0,1.0
1999-01-06,28.0,28.75,28.0,28.75,1644,6.15115769980334,6.31592085247665,6.15115769980334,6.31592085247665,7483.46933154903,0.0,1.0
1999-01-07,29.0,29.0,29.0,29.0,44,6.37084190336775,6.37084190336775,6.37084190336775,6.37084190336775,200.28750035776,0.0,1.0
1999-01-08,29.0,29.0,29.0,29.0,0,6.37084190336775,6.37084190336775,6.37084190336775,6.37084190336775,0,0.0,1.0
1999-01-11,29.0,29.0,29.0,29.0,0,6.37084190336775,6.37084190336775,6.37084190336775,6.37084190336775,0,0.0,1.0
1999-01-12,29.0,29.0,29.0,29.0,0,6.37084190336775,6.37084190336775,6.37084190336775,6.37084190336775,0,0.0,1.0
1999-01-13,28.5,28.5,28.5,28.5,1244,6.26099980158554,6.26099980158554,6.26099980158554,6.26099980158554,5662.67387375122,0.0,1.0
1999-01-14,28.0,28.0,28.0,28.0,44,6.15115769980334,6.15115769980334,6.15115769980334,6.15115769980334,200.28750035776,0.0,1.0
1999-01-15,28.0,28.0,28.0,28.0,0,6.15115769980334,6.15115769980334,6.15115769980334,6.15115769980334,0,0.0,1.0
1999-01-19,27.25,28.0,27.25,28.0,978,5.98639454713004,6.15115769980334,5.98639454713004,6.15115769980334,4451.84489431566,0.0,1.0
1999-01-20,28.0,28.0,27.25,27.25,1778,6.15115769980334,6.15115769980334,5.98639454713004,5.98639454713004,8093.4358099113,0.0,1.0
1999-01-21,27.25,28.0,27.25,27.25,578,5.98639454713004,6.15115769980334,5.98639454713004,5.98639454713004,2631.04943651785,0.0,1.0
1999-01-22,26.75,27.25,26.75,27.25,1067,5.87655244534784,5.98639454713004,5.87655244534784,5.98639454713004,4856.97188367568,0.0,1.0
1999-01-25,27.5,27.5,26.75,26.75,267,6.04131559802114,6.04131559802114,5.87655244534784,5.87655244534784,1215.38096808004,0.0,1.0
1999-01-26,27.5,27.5,27.0,27.5,800,6.04131559802114,6.04131559802114,5.93147349623894,6.04131559802114,3641.59091559564,0.0,1.0
1999-01-27,28.0,28.25,26.75,28.25,2000,6.15115769980334,6.20607875069444,5.87655244534784,6.20607875069444,9103.97728898909,0.0,1.0
1999-01-28,27.94,27.94,27.25,27.25,978,6.13797664758948,6.13797664758948,5.98639454713004,5.98639454713004,4451.84489431566,0.0,1.0
1999-01-29,27.75,29.25,27.75,28.25,1867,6.09623664891224,6.42576295425885,6.09623664891224,6.20607875069444,8498.56279927132,0.0,1.0
1999-02-01,29.0,29.0,29.0,29.0,2667,6.37084190336775,6.37084190336775,6.37084190336775,6.37084190336775,12140.1537148669,0.0,1.0
1999-02-02,29.0,29.0,29.0,29.0,0,6.37084190336775,6.37084190336775,6.37084190336775,6.37084190336775,0,0.0,1.0
1999-02-03,29.75,29.75,29.5,29.5,1644,6.53560505604105,6.53560505604105,6.48068400514995,6.48068400514995,7483.46933154903,0.0,1.0
1999-02-04,29.0,29.75,29.0,29.0,1600,6.37084190336775,6.53560505604105,6.37084190336775,6.37084190336775,7283.18183119127,0.0,1.0
1999-02-05,29.0,29.0,29.0,29.0,0,6.37084190336775,6.37084190336775,6.37084190336775,6.37084190336775,0,0.0,1.0
1999-02-08,29.0,29.0,29.0,29.0,1644,6.37084190336775,6.37084190336775,6.37084190336775,6.37084190336775,7483.46933154903,0.0,1.0
1999-02-09,27.63,27.63,27.63,27.63,578,6.06987454448451,6.06987454448451,6.06987454448451,6.06987454448451,2631.04943651785,0.0,1.0
1999-02-10,27.5,27.5,27.5,27.5,1200,6.04131559802114,6.04131559802114,6.04131559802114,6.04131559802114,5462.38637339345,0.0,1.0
1999-02-11,27.5,27.5,27.5,27.5,400,6.04131559802114,6.04131559802114,6.04131559802114,6.04131559802114,1820.79545779782,0.0,1.0
1999-02-12,27.5,27.5,27.5,27.5,178,6.04131559802114,6.04131559802114,6.04131559802114,6.04131559802114,810.253978720029,0.0,1.0
1999-02-16,27.5,27.5,27.5,27.5,0,6.04131559802114,6.04131559802114,6.04131559802114,6.04131559802114,0,0.0,1.0
1999-02-17,28.75,28.75,28.75,28.75,844,6.31592085247665,6.31592085247665,6.31592085247665,6.31592085247665,3841.87841595339,0.0,1.0
1999-02-18,28.75,28.75,28.75,28.75,0,6.31592085247665,6.31592085247665,6.31592085247665,6.31592085247665,0,0.0,1.0
1999-02-19,28.75,28.75,28.75,28.75,0,6.31592085247665,6.31592085247665,6.31592085247665,6.31592085247665,0,0.0,1.0
1999-02-22,28.0,28.0,20.0,27.0,14400,6.15115769980334,6.15115769980334,4.3936840712881,5.93147349623894,65548.6364807215,0.0,1.0
1999-02-23,26.0,26.5,26.0,26.5,844,5.71178929267453,5.82163139445673,5.71178929267453,5.82163139445673,3841.8784159534,0.0,1.0
1999-02-24,26.0,29.0,26.0,26.0,10844,5.71178929267453,6.37084190336775,5.71178929267453,5.71178929267453,49361.7648608989,0.0,1.0
1999-02-25,27.0,27.0,26.0,26.0,1200,5.93147349623894,5.93147349623894,5.71178929267453,5.71178929267453,5462.38637339345,0.0,1.0
1999-02-26,27.5,27.5,27.5,27.5,178,6.04131559802114,6.04131559802114,6.04131559802114,6.04131559802114,810.253978720029,0.0,1.0
1999-03-01,26.75,26.75,26.25,26.25,444,5.87655244534784,5.87655244534784,5.76671034356563,5.76671034356563,2021.08295815558,0.0,1.0
1999-03-02,27.0,27.0,26.63,26.63,578,5.93147349623894,5.93147349623894,5.85019034092011,5.85019034092011,2631.04943651785,0.0,1.0
1999-03-03,27.0,27.0,27.0,27.0,0,5.93147349623894,5.93147349623894,5.93147349623894,5.93147349623894,0,0.0,1.0
1999-03-04,27.0,27.0,27.0,27.0,0,5.93147349623894,5.93147349623894,5.93147349623894,5.93147349623894,0,0.0,1.0
1999-03-05,27.0,27.0,27.0,27.0,0,5.93147349623894,5.93147349623894,5.93147349623894,5.93147349623894,0,0.0,1.0
1999-03-08,27.0,27.0,27.0,27.0,0,5.93147349623894,5.93147349623894,5.93147349623894,5.93147349623894,0,0.0,1.0
1999-03-09,27.0,27.0,27.0,27.0,978,5.93147349623894,5.93147349623894,5.93147349623894,5.93147349623894,4451.84489431566,0.0,1.0
1999-03-10,27.0,27.0,27.0,27.0,178,5.93147349623894,5.93147349623894,5.93147349623894,5.93147349623894,810.253978720029,0.0,1.0
1999-03-11,27.0,27.0,26.0,27.0,400,5.93147349623894,5.93147349623894,5.71178929267453,5.93147349623894,1820.79545779782,0.0,1.0
1999-03-12,27.0,27.0,27.0,27.0,0,5.93147349623894,5.93147349623894,5.93147349623894,5.93147349623894,0,0.0,1.0
1999-03-15,26.5,26.63,26.5,26.63,1200,5.82163139445673,5.85019034092011,5.82163139445673,5.85019034092011,5462.38637339346,0.0,1.0
1999-03-16,26.5,26.5,26.5,26.5,0,5.82163139445673,5.82163139445673,5.82163139445673,5.82163139445673,0,0.0,1.0
1999-03-17,24.0,26.25,24.0,26.25,2044,5.27242088554572,5.76671034356563,5.27242088554572,5.76671034356563,9304.26478934685,0.0,1.0
1999-03-18,25.25,25.38,25.13,25.13,5067,5.54702614000123,5.5755850864646,5.5206640355735,5.5206640355735,23064.9264616539,0.0,1.0
1999-03-19,26.25,26.25,26.25,26.25,178,5.76671034356563,5.76671034356563,5.76671034356563,5.76671034356563,810.25397872003,0.0,1.0
1999-03-22,26.25,26.25,26.25,26.25,0,5.76671034356563,5.76671034356563,5.76671034356563,5.76671034356563,0,0.0,1.0
1999-03-23,26.25,26.25,26.25,26.25,0,5.76671034356563,5.76671034356563,5.76671034356563,5.76671034356563,0,0.0,1.0
1999-03-24,25.5,26.5,25.5,26.5,1200,5.60194719089233,5.82163139445673,5.60194719089233,5.82163139445673,5462.38637339345,0.0,1.0
1999-03-25,26.5,26.5,26.5,26.5,178,5.82163139445673,5.82163139445673,5.82163139445673,5.82163139445673,810.25397872003,0.0,1.0
1999-03-26,25.63,26.5,25.63,26.0,400,5.6305061373557,5.82163139445673,5.6305061373557,5.71178929267453,1820.79545779782,0.0,1.0
1999-03-29,25.63,25.63,25.63,25.63,800,5.66785245196165,5.66785245196165,5.66785245196165,5.66785245196165,3617.59593669442,0.17,1.0
1999-03-30,25.25,25.25,25.25,25.25,267,5.58381874412921,5.58381874412921,5.58381874412921,5.58381874412921,1207.37264387176,0.0,1.0
1999-03-31,26.0,26.0,24.81,25.0,4800,5.74967474643008,5.74967474643008,5.4865165561127,5.52853341002892,21705.5756201665,0.0,1.0
1999-04-01,22.25,25.0,20.63,25.0,14044,4.92039473492574,5.52853341002892,4.56214576995587,5.52853341002892,63506.8966686706,0.0,1.0
1999-04-05,24.0,24.0,22.25,24.0,2800,5.30739207362777,5.30739207362777,4.92039473492574,5.30739207362777,12661.5857784305,0.0,1.0
1999-04-06,26.0,26.0,22.0,22.0,800,5.74967474643008,5.74967474643008,4.86510940082545,4.86510940082545,3617.59593669442,0.0,1.0
1999-04-07,24.0,24.0,24.0,24.0,44,5.30739207362777,5.30739207362777,5.30739207362777,5.30739207362777,198.967776518193,0.0,1.0
1999-04-08,24.0,24.0,24.0,24.0,0,5.30739207362777,5.30739207362777,5.30739207362777,5.30739207362777,0,0.0,1.0
1999-04-09,23.5,23.5,23.5,23.5,44,5.19682140542719,5.19682140542719,5.19682140542719,5.19682140542719,198.967776518193,0.0,1.0
1999-04-12,23.5,23.5,23.5,23.5,0,5.19682140542719,5.19682140542719,5.19682140542719,5.19682140542719,0,0.0,1.0
1999-04-13,23.75,23.75,23.5,23.5,667,5.25210673952748,5.25210673952748,5.19682140542719,5.19682140542719,3016.17061221897,0.0,1.0
1999-04-14,23.5,23.75,23.5,23.5,5778,5.19682140542719,5.25210673952748,5.19682140542719,5.19682140542719,26128.0866527755,0.0,1.0
1999-04-15,23.5,23.75,23.5,23.75,3200,5.19682140542719,5.25210673952748,5.19682140542719,5.25210673952748,14470.3837467777,0.0,1.0
1999-04-16,22.0,24.0,22.0,23.0,3644,4.86510940082545,5.30739207362777,4.86510940082545,5.08625073722661,16478.1494916431,0.0,1.0
1999-04-19,23.5,23.5,23.5,23.5,44,5.19682140542719,5.19682140542719,5.19682140542719,5.19682140542719,198.967776518193,0.0,1.0
1999-04-20,23.5,23.5,23.5,23.5,1067,5.19682140542719,5.19682140542719,5.19682140542719,5.19682140542719,4824.96858056619,0.0,1.0
1999-04-21,22.0,23.5,22.0,23.0,3067,4.86510940082545,5.19682140542719,4.86510940082545,5.08625073722661,13868.9584223023,0.0,1.0
1999-04-22,25.0,25.0,23.5,23.5,2578,5.52853341002892,5.52853341002892,5.19682140542719,5.19682140542719,11657.7029059978,0.0,1.0
1999-04-23,25.0,25.0,25.0,25.0,667,5.52853341002892,5.52853341002892,5.52853341002892,5.52853341002892,3016.17061221898,0.0,1.0
1999-04-26,25.0,25.75,25.0,25.75,2400,5.52853341002892,5.69438941232979,5.52853341002892,5.69438941232979,10852.7878100833,0.0,1.0
1999-04-27,26.0,26.0,26.0,26.0,578,5.74967474643008,5.74967474643008,5.74967474643008,5.74967474643008,2613.71306426172,0.0,1.0
1999-04-28,25.0,25.0,25.0,25.0,44,5.52853341002892,5.52853341002892,5.52853341002892,5.52853341002892,198.967776518193,0.0,1.0
1999-04-29,25.0,25.0,25.0,25.0,0,5.52853341002892,5.52853341002892,5.52853341002892,5.52853341002892,0,0.0,1.0
1999-04-30,26.0,26.0,26.0,26.0,400,5.74967474643008,5.74967474643008,5.74967474643008,5.74967474643008,1808.79796834721,0.0,1.0
1999-05-03,26.0,26.25,26.0,26.0,1067,5.74967474643008,5.80496008053037,5.74967474643008,5.74967474643008,4824.96858056619,0.0,1.0
1999-05-04,26.13,26.13,26.13,26.13,178,5.77842312016223,5.77842312016223,5.77842312016223,5.77842312016223,804.915095914509,0.0,1.0
1999-05-05,26.0,26.5,26.0,26.13,4844,5.74967474643008,5.86024541463066,5.74967474643008,5.77842312016223,21904.5433966847,0.0,1.0
1999-05-06,26.0,26.0,26.0,26.0,0,5.74967474643008,5.74967474643008,5.74967474643008,5.74967474643008,0,0.0,1.0
1999-05-07,26.0,26.0,26.0,26.0,1867,5.74967474643008,5.74967474643008,5.74967474643008,5.74967474643008,8442.56451726061,0.0,1.0
1999-05-10,26.0,26.0,26.0,26.0,0,5.74967474643008,5.74967474643008,5.74967474643008,5.74967474643008,0,0.0,1.0
1999-05-11,26.25,26.25,25.13,25.13,1200,5.80496008053037,5.80496008053037,5.55728178376107,5.55728178376107,5426.39390504163,0.0,1.0
1999-05-12,26.25,26.25,26.25,26.25,0,5.80496008053037,5.80496008053037,5.80496008053037,5.80496008053037,0,0.0,1.0
1999-05-13,26.25,26.25,26.25,26.25,0,5.80496008053037,5.80496008053037,5.80496008053037,5.80496008053037,0,0.0,1.0
1999-05-14,25.5,25.5,25.0,25.0,1867,5.6391040782295,5.6391040782295,5.52853341002892,5.52853341002892,8442.56451726061,0.0,1.0
1999-05-17,26.75,26.75,26.75,26.75,44,5.91553074873095,5.91553074873095,5.91553074873095,5.91553074873095,198.967776518193,0.0,1.0
1999-05-18,25.5,26.75,25.5,26.75,1600,5.6391040782295,5.91553074873095,5.6391040782295,5.91553074873095,7235.19187338885,0.0,1.0
1999-05-19,26.0,26.0,26.0,26.0,44,5.74967474643008,5.74967474643008,5.74967474643008,5.74967474643008,198.967776518193,0.0,1.0
1999-05-20,25.0,25.13,25.0,25.13,3378,5.52853341002892,5.55728178376107,5.52853341002892,5.55728178376107,15275.2988426922,0.0,1.0
1999-05-21,27.25,28.5,27.0,27.0,10800,6.02610141693153,6.30252808743297,5.97081608283124,5.97081608283124,48837.5451453747,0.0,1.0
1999-05-24,26.5,26.5,26.5,26.5,44,5.86024541463066,5.86024541463066,5.86024541463066,5.86024541463066,198.967776518193,0.0,1.0
1999-05-25,26.5,26.5,26.5,26.5,0,5.86024541463066,5.86024541463066,5.86024541463066,5.86024541463066,0,0.0,1.0
1999-05-26,25.0,26.63,25.0,26.5,2044,5.52853341002892,5.88899378836281,5.52853341002892,5.86024541463066,9242.95761825426,0.0,1.0
1999-05-27,25.0,25.0,25.0,25.0,0,5.52853341002892,5.52853341002892,5.52853341002892,5.52853341002892,0,0.0,1.0
1999-05-28,25.0,25.0,25.0,25.0,44,5.52853341002892,5.52853341002892,5.52853341002892,5.52853341002892,198.967776518193,0.0,1.0
1999-06-01,25.0,25.0,25.0,25.0,667,5.52853341002892,5.52853341002892,5.52853341002892,5.52853341002892,3016.17061221898,0.0,1.0
1999-06-02,25.0,25.0,25.0,25.0,0,5.52853341002892,5.52853341002892,5.52853341002892,5.52853341002892,0,0.0,1.0
1999-06-03,25.5,25.5,25.5,25.5,400,5.6391040782295,5.6391040782295,5.6391040782295,5.6391040782295,1808.79796834721,0.0,1.0
1999-06-04,24.0,24.25,23.0,24.25,2667,5.30739207362777,5.36267740772806,5.08625073722661,5.36267740772806,12060.160453955,0.0,1.0
1999-06-07,23.5,23.5,22.75,23.5,3067,5.19682140542719,5.19682140542719,5.03096540312632,5.19682140542719,13868.9584223022,0.0,1.0
1999-06-08,23.5,23.5,23.5,23.5,0,5.19682140542719,5.19682140542719,5.19682140542719,5.19682140542719,0,0.0,1.0
1999-06-09,25.0,26.0,25.0,26.0,578,5.52853341002892,5.74967474643008,5.52853341002892,5.74967474643008,2613.71306426172,0.0,1.0
1999-06-10,23.25,23.25,23.25,23.25,1600,5.1415360713269,5.1415360713269,5.1415360713269,5.1415360713269,7235.19187338885,0.0,1.0
1999-06-11,23.5,23.5,23.5,23.5,178,5.19682140542719,5.19682140542719,5.19682140542719,5.19682140542719,804.915095914509,0.0,1.0
1999-06-14,24.0,24.0,24.0,24.0,4178,5.30739207362777,5.30739207362777,5.30739207362777,5.30739207362777,18892.8947793866,0.0,1.0
1999-06-15,23.5,24.0,23.5,24.0,1067,5.19682140542719,5.30739207362777,5.19682140542719,5.30739207362777,4824.96858056619,0.0,1.0
1999-06-16,23.5,23.5,23.5,23.5,0,5.19682140542719,5.19682140542719,5.19682140542719,5.19682140542719,0,0.0,1.0
1999-06-17,23.5,23.5,23.25,23.5,1778,5.19682140542719,5.19682140542719,5.1415360713269,5.19682140542719,8040.10696930335,0.0,1.0
1999-06-18,24.0,24.5,24.0,24.0,978,5.30739207362777,5.41796274182834,5.30739207362777,5.30739207362777,4422.51103260893,0.0,1.0
1999-06-21,23.25,23.25,23.25,23.25,267,5.1415360713269,5.1415360713269,5.1415360713269,5.1415360713269,1207.37264387176,0.0,1.0
1999-06-22,23.75,25.5,23.25,23.25,3067,5.25210673952748,5.6391040782295,5.1415360713269,5.1415360713269,13868.9584223022,0.0,1.0
1999-06-23,26.0,26.0,23.88,23.88,178,5.74967474643008,5.74967474643008,5.28085511325963,5.28085511325963,804.915095914509,0.0,1.0
1999-06-24,24.0,24.0,23.5,23.5,2578,5.30739207362777,5.30739207362777,5.19682140542719,5.19682140542719,11657.7029059978,0.0,1.0
1999-06-25,24.0,24.0,24.0,24.0,0,5.30739207362777,5.30739207362777,5.30739207362777,5.30739207362777,0,0.0,1.0
1999-06-28,27.0,27.0,27.0,27.0,44,6.00841011001943,6.00841011001943,6.00841011001943,6.00841011001943,197.722854839574,0.17,1.0
1999-06-29,27.0,27.0,27.0,27.0,0,6.00841011001943,6.00841011001943,6.00841011001943,6.00841011001943,0,0.0,1.0
1999-06-30,27.0,27.0,27.0,27.0,0,6.00841011001943,6.00841011001943,6.00841011001943,6.00841011001943,0,0.0,1.0
1999-07-01,27.0,27.0,27.0,27.0,0,6.00841011001943,6.00841011001943,6.00841011001943,6.00841011001943,0,0.0,1.0
1999-07-02,27.0,27.0,27.0,27.0,0,6.00841011001943,6.00841011001943,6.00841011001943,6.00841011001943,0,0.0,1.0
1999-07-06,27.0,27.0,27.0,27.0,0,6.00841011001943,6.00841011001943,6.00841011001943,6.00841011001943,0,0.0,1.0
1999-07-07,27.0,27.0,27.0,27.0,0,6.00841011001943,6.00841011001943,6.00841011001943,6.00841011001943,0,0.0,1.0
1999-07-08,26.5,26.5,23.5,23.5,1600,5.89714325613019,5.89714325613019,5.22954213279469,5.22954213279469,7189.92199416631,0.0,1.0
1999-07-09,26.5,26.5,26.5,26.5,0,5.89714325613019,5.89714325613019,5.89714325613019,5.89714325613019,0,0.0,1.0
1999-07-12,26.5,26.5,26.5,26.5,0,5.89714325613019,5.89714325613019,5.89714325613019,5.89714325613019,0,0.0,1.0
1999-07-13,23.75,23.75,23.75,23.75,267,5.28517555973932,5.28517555973932,5.28517555973932,5.28517555973932,1199.8182327765,0.0,1.0
1999-07-14,26.0,26.5,26.0,26.5,400,5.78587640224094,5.89714325613019,5.78587640224094,5.89714325613019,1797.48049854158,0.0,1.0
1999-07-15,25.0,25.0,25.0,25.0,178,5.56334269446244,5.56334269446244,5.56334269446244,5.56334269446244,799.878821851003,0.0,1.0
1999-07-16,23.56,23.56,23.56,23.56,844,5.2428941552614,5.2428941552614,5.2428941552614,5.2428941552614,3792.68385192273,0.0,1.0
1999-07-19,23.63,24.5,23.63,24.5,267,5.2584715148059,5.45207584057319,5.2584715148059,5.45207584057319,1199.8182327765,0.0,1.0
1999-07-20,24.0,26.0,24.0,26.0,5644,5.34080898668394,5.78587640224094,5.34080898668394,5.78587640224094,25362.4498344217,0.0,1.0
1999-07-21,24.0,24.0,24.0,24.0,0,5.34080898668394,5.34080898668394,5.34080898668394,5.34080898668394,0,0.0,1.0
1999-07-22,25.5,25.5,25.5,25.5,2178,5.67460954835169,5.67460954835169,5.67460954835169,5.67460954835169,9787.2813145589,0.0,1.0
1999-07-23,26.25,26.25,26.0,26.0,5067,5.84150982918556,5.84150982918556,5.78587640224094,5.78587640224094,22769.5842152755,0.0,1.0
1999-07-26,26.5,26.5,26.0,26.5,1067,5.89714325613019,5.89714325613019,5.78587640224094,5.89714325613019,4794.77922985966,0.0,1.0
1999-07-27,27.5,27.88,26.5,26.5,4844,6.11967696390868,6.20423977286451,5.89714325613019,5.89714325613019,21767.4888373385,0.0,1.0
1999-07-28,27.0,27.0,27.0,27.0,400,6.00841011001943,6.00841011001943,6.00841011001943,6.00841011001943,1797.48049854158,0.0,1.0
1999-07-29,26.94,26.94,26.94,26.94,178,5.99505808755273,5.99505808755273,5.99505808755273,5.99505808755273,799.878821851002,0.0,1.0
1999-07-30,27.25,27.25,26.13,26.13,400,6.06404353696406,6.06404353696406,5.81480578425214,5.81480578425214,1797.48049854158,0.0,1.0
1999-08-02,27.25,27.25,27.25,27.25,0,6.06404353696406,6.06404353696406,6.06404353696406,6.06404353696406,0,0.0,1.0
1999-08-03,27.0,27.0,26.0,26.13,2578,6.00841011001943,6.00841011001943,5.78587640224094,5.81480578425214,11584.7618131005,0.0,1.0
1999-08-04,27.25,27.75,27.0,27.75,4444,6.06404353696406,6.17531039085331,6.00841011001943,6.17531039085331,19970.0083387969,0.0,1.0
1999-08-05,27.25,27.25,27.25,27.25,0,6.06404353696406,6.06404353696406,6.06404353696406,6.06404353696406,0,0.0,1.0
1999-08-06,27.25,27.25,27.25,27.25,0,6.06404353696406,6.06404353696406,6.06404353696406,6.06404353696406,0,0.0,1.0
1999-08-09,26.38,27.0,25.0,25.0,2444,5.87043921119677,6.00841011001943,5.56334269446244,5.56334269446244,10982.605846089,0.0,1.0
1999-08-10,26.37,26.37,26.37,26.37,0,5.86821387411898,5.86821387411898,5.86821387411898,5.86821387411898,0,0.0,1.0
1999-08-11,26.0,26.0,26.0,26.0,578,5.78587640224094,5.78587640224094,5.78587640224094,5.78587640224094,2597.35932039258,0.0,1.0
1999-08-12,26.0,26.0,26.0,26.0,978,5.78587640224094,5.78587640224094,5.78587640224094,5.78587640224094,4394.83981893416,0.0,1.0
1999-08-13,26.0,26.0,26.0,26.0,0,5.78587640224094,5.78587640224094,5.78587640224094,5.78587640224094,0,0.0,1.0
1999-08-16,27.0,27.0,27.0,27.0,44,6.00841011001943,6.00841011001943,6.00841011001943,6.00841011001943,197.722854839574,0.0,1.0
1999-08-17,27.0,27.0,26.5,26.5,1600,6.00841011001943,6.00841011001943,5.89714325613019,5.89714325613019,7189.92199416633,0.0,1.0
1999-08-18,27.0,27.0,27.0,27.0,0,6.00841011001943,6.00841011001943,6.00841011001943,6.00841011001943,0,0.0,1.0
1999-08-19,28.75,29.0,27.25,27.25,4267,6.39784409863181,6.45347752557643,6.06404353696406,6.06404353696406,19174.6232181923,0.0,1.0
1999-08-20,28.25,28.5,28.25,28.25,2400,6.28657724474256,6.34221067168718,6.28657724474256,6.28657724474256,10784.8829912495,0.0,1.0
1999-08-23,28.38,29.0,28.25,28.75,1778,6.31550662675376,6.45347752557643,6.28657724474256,6.39784409863181,7989.80081601732,0.0,1.0
1999-08-24,29.0,29.0,29.0,29.0,844,6.45347752557643,6.45347752557643,6.45347752557643,6.45347752557643,3792.68385192273,0.0,1.0
1999-08-25,28.25,28.75,28.25,28.75,1067,6.28657724474256,6.39784409863181,6.28657724474256,6.39784409863181,4794.77922985966,0.0,1.0
1999-08-26,29.0,30.0,28.0,29.0,5378,6.45347752557643,6.67601123335493,6.23094381779793,6.45347752557643,24167.1253028915,0.0,1.0
1999-08-27,28.25,28.5,28.25,28.5,178,6.28657724474256,6.34221067168718,6.28657724474256,6.34221067168718,799.878821851002,0.0,1.0
1999-08-30,29.5,29.5,29.0,29.0,844,6.56474437946568,6.56474437946568,6.45347752557643,6.45347752557643,3792.68385192273,0.0,1.0
1999-08-31,28.5,28.5,28.5,28.5,178,6.34221067168718,6.34221067168718,6.34221067168718,6.34221067168718,799.878821851003,0.0,1.0
1999-09-01,28.0,29.75,27.75,28.75,4000,6.23094381779793,6.6203778064103,6.17531039085331,6.39784409863181,17974.8049854158,0.0,1.0
1999-09-02,26.75,28.25,26.75,28.25,444,5.95277668307481,6.28657724474256,5.95277668307481,6.28657724474256,1995.20335338115,0.0,1.0
1999-09-03,26.75,26.75,26.75,26.75,0,5.95277668307481,5.95277668307481,5.95277668307481,5.95277668307481,0,0.0,1.0
1999-09-07,26.75,26.75,26.75,26.75,0,5.95277668307481,5.95277668307481,5.95277668307481,5.95277668307481,0,0.0,1.0
1999-09-08,26.38,27.0,26.38,27.0,1778,5.87043921119677,6.00841011001943,5.87043921119677,6.00841011001943,7989.80081601732,0.0,1.0
1999-09-09,26.38,26.5,26.38,26.5,578,5.87043921119677,5.89714325613019,5.87043921119677,5.89714325613019,2597.35932039258,0.0,1.0
1999-09-10,25.0,26.0,25.0,26.0,1467,5.56334269446244,5.78587640224094,5.56334269446244,5.78587640224094,6592.25972840124,0.0,1.0
1999-09-13,28.0,28.0,26.0,26.0,444,6.23094381779793,6.23094381779793,5.78587640224094,5.78587640224094,1995.20335338115,0.0,1.0
1999-09-14,16.0,20.0,15.0,20.0,933,5.34080898668394,6.67601123335493,5.0070084250162,6.67601123335493,2795.08217523216,0.0,1.5
1999-09-15,17.63,18.25,17.0,18.25,867,5.88490390220237,6.09186025043637,5.67460954835169,6.09186025043637,2597.35932039258,0.0,1.0
1999-09-16,17.5,19.0,17.5,17.63,2867,5.84150982918556,6.34221067168718,5.84150982918556,5.88490390220237,8588.96098219785,0.0,1.0
1999-09-17,19.13,20.0,19.0,19.0,6400,6.38560474470399,6.67601123335493,6.34221067168718,6.34221067168718,19173.1253177768,0.0,1.0
1999-09-20,19.0,19.25,17.5,19.25,867,6.34221067168718,6.42566081210412,5.84150982918556,6.42566081210412,2597.35932039258,0.0,1.0
1999-09-21,19.25,19.25,18.88,19.25,1000,6.42566081210412,6.42566081210412,6.30215460428705,6.42566081210412,2995.80083090263,0.0,1.0
1999-09-22,18.5,18.5,18.5,18.5,267,6.17531039085331,6.17531039085331,6.17531039085331,6.17531039085331,799.878821851002,0.0,1.0
1999-09-23,18.0,18.75,18.0,18.75,3667,6.00841011001944,6.25876053127025,6.00841011001944,6.25876053127025,10985.6016469199,0.0,1.0
1999-09-24,17.5,19.25,17.5,18.75,2467,5.84150982918556,6.42566081210412,5.84150982918556,6.25876053127025,7390.6406498368,0.0,1.0
1999-09-27,18.25,19.0,18.25,18.25,400,6.09186025043637,6.34221067168718,6.09186025043637,6.09186025043637,1198.32033236105,0.0,1.0
1999-09-28,19.0,19.38,18.38,18.38,2800,6.38003027532414,6.50763088083062,6.1718398137083,6.1718398137083,8338.51842455358,0.1133,1.0
1999-09-29,19.0,19.0,19.0,19.0,0,6.38003027532414,6.38003027532414,6.38003027532414,6.38003027532414,0,0.0,1.0
1999-09-30,19.0,19.0,19.0,19.0,0,6.38003027532414,6.38003027532414,6.38003027532414,6.38003027532414,0,0.0,1.0
1999-10-01,19.25,19.25,19.0,19.0,1000,6.46397804210472,6.46397804210472,6.38003027532414,6.38003027532414,2978.04229448342,0.0,1.0
1999-10-04,20.0,20.0,20.0,20.0,67,6.71582134244646,6.71582134244646,6.71582134244646,6.71582134244646,199.528833730389,0.0,1.0
1999-10-05,20.0,20.0,20.0,20.0,0,6.71582134244646,6.71582134244646,6.71582134244646,6.71582134244646,0,0.0,1.0
1999-10-06,19.13,19.13,19.13,19.13,1267,6.42368311405004,6.42368311405004,6.42368311405004,6.42368311405004,3773.1795871105,0.0,1.0
1999-10-07,20.0,20.0,20.0,20.0,267,6.71582134244646,6.71582134244646,6.71582134244646,6.71582134244646,795.137292627074,0.0,1.0
1999-10-08,20.0,20.0,20.0,20.0,0,6.71582134244646,6.71582134244646,6.71582134244646,6.71582134244646,0,0.0,1.0
1999-10-11,19.13,19.13,19.13,19.13,67,6.42368311405004,6.42368311405004,6.42368311405004,6.42368311405004,199.528833730389,0.0,1.0
1999-10-12,19.13,19.25,19.13,19.25,3067,6.42368311405004,6.46397804210472,6.42368311405004,6.46397804210472,9133.65571718066,0.0,1.0
1999-10-13,19.25,19.25,19.13,19.13,6867,6.46397804210472,6.46397804210472,6.42368311405004,6.42368311405004,20450.2164362177,0.0,1.0
1999-10-14,19.13,19.13,19.13,19.13,467,6.42368311405004,6.42368311405004,6.42368311405004,6.42368311405004,1390.74575152376,0.0,1.0
1999-10-15,19.12,19.12,19.12,19.12,0,6.42032520337882,6.42032520337882,6.42032520337882,6.42032520337882,0,0.0,1.0
1999-10-18,20.0,20.0,20.0,20.0,67,6.71582134244646,6.71582134244646,6.71582134244646,6.71582134244646,199.528833730389,0.0,1.0
1999-10-19,20.0,20.0,20.0,20.0,0,6.71582134244646,6.71582134244646,6.71582134244646,6.71582134244646,0,0.0,1.0
1999-10-20,20.0,20.0,20.0,20.0,0,6.71582134244646,6.71582134244646,6.71582134244646,6.71582134244646,0,0.0,1.0
1999-10-21,20.0,20.0,20.0,20.0,0,6.71582134244646,6.71582134244646,6.71582134244646,6.71582134244646,0,0.0,1.0
1999-10-22,20.0,20.0,20.0,20.0,0,6.71582134244646,6.71582134244646,6.71582134244646,6.71582134244646,0,0.0,1.0
1999-10-25,20.0,20.0,20.0,20.0,467,6.71582134244646,6.71582134244646,6.71582134244646,6.71582134244646,1390.74575152376,0.0,1.0
1999-10-26,20.0,20.0,20.0,20.0,3067,6.71582134244646,6.71582134244646,6.71582134244646,6.71582134244646,9133.65571718066,0.0,1.0
1999-10-27,20.0,20.0,19.34,20.0,2800,6.71582134244646,6.71582134244646,6.49419923814573,6.71582134244646,8338.51842455359,0.0,1.0
1999-10-28,20.0,20.0,20.0,20.0,800,6.71582134244646,6.71582134244646,6.71582134244646,6.71582134244646,2382.43383558674,0.0,1.0
1999-10-29,20.0,20.0,20.0,20.0,0,6.71582134244646,6.71582134244646,6.71582134244646,6.71582134244646,0,0.0,1.0
1999-11-01,20.0,20.0,20.0,20.0,0,6.71582134244646,6.71582134244646,6.71582134244646,6.71582134244646,0,0.0,1.0
1999-11-02,20.0,20.0,20.0,20.0,0,6.71582134244646,6.71582134244646,6.71582134244646,6.71582134244646,0,0.0,1.0
1999-11-03,19.5,19.5,19.5,19.5,200,6.5479258088853,6.5479258088853,6.5479258088853,6.5479258088853,595.608458896685,0.0,1.0
1999-11-04,19.0,19.75,19.0,19.75,2200,6.38003027532414,6.63187357566588,6.38003027532414,6.63187357566588,6551.69304786353,0.0,1.0
1999-11-05,19.0,19.0,19.0,19.0,0,6.38003027532414,6.38003027532414,6.38003027532414,6.38003027532414,0,0.0,1.0
1999-11-08,19.0,19.0,19.0,19.0,0,6.38003027532414,6.38003027532414,6.38003027532414,6.38003027532414,0,0.0,1.0
1999-11-09,19.0,19.0,19.0,19.0,0,6.38003027532414,6.38003027532414,6.38003027532414,6.38003027532414,0,0.0,1.0
1999-11-10,19.0,19.0,19.0,19.0,0,6.38003027532414,6.38003027532414,6.38003027532414,6.38003027532414,0,0.0,1.0
1999-11-11,19.0,19.0,19.0,19.0,0,6.38003027532414,6.38003027532414,6.38003027532414,6.38003027532414,0,0.0,1.0
1999-11-12,19.0,19.0,19.0,19.0,0,6.38003027532414,6.38003027532414,6.38003027532414,6.38003027532414,0,0.0,1.0
1999-11-15,19.0,19.0,19.0,19.0,0,6.38003027532414,6.38003027532414,6.38003027532414,6.38003027532414,0,0.0,1.0
1999-11-16,18.88,19.25,18.88,19.0,1200,6.33973534726946,6.46397804210472,6.33973534726946,6.38003027532414,3573.65075338011,0.0,1.0
1999-11-17,19.25,19.25,19.25,19.25,67,6.46397804210472,6.46397804210472,6.46397804210472,6.46397804210472,199.528833730389,0.0,1.0
1999-11-18,19.25,19.25,19.25,19.25,0,6.46397804210472,6.46397804210472,6.46397804210472,6.46397804210472,0,0.0,1.0
1999-11-19,18.25,18.75,18.25,18.75,2800,6.12818697498239,6.29608250854356,6.12818697498239,6.29608250854356,8338.51842455359,0.0,1.0
1999-11-22,18.88,18.88,18.88,18.88,67,6.33973534726946,6.33973534726946,6.33973534726946,6.33973534726946,199.528833730389,0.0,1.0
1999-11-23,18.25,18.25,18.25,18.25,667,6.12818697498239,6.12818697498239,6.12818697498239,6.12818697498239,1986.35421042044,0.0,1.0
1999-11-24,18.0,18.0,18.0,18.0,1000,6.04423920820181,6.04423920820181,6.04423920820181,6.04423920820181,2978.04229448343,0.0,1.0
1999-11-26,18.0,18.0,18.0,18.0,0,6.04423920820181,6.04423920820181,6.04423920820181,6.04423920820181,0,0.0,1.0
1999-11-29,17.75,18.5,17.0,18.5,6467,5.96029144142123,6.21213474176298,5.70844814107949,6.21213474176298,19258.9995184243,0.0,1.0
1999-11-30,17.88,17.88,17.25,17.25,1867,6.00394428014714,6.00394428014714,5.79239590786007,5.79239590786007,5560.00496380055,0.0,1.0
1999-12-01,19.0,19.0,18.13,18.13,2000,6.38003027532414,6.38003027532414,6.08789204692772,6.08789204692772,5956.08458896684,0.0,1.0
1999-12-02,18.25,19.0,18.25,19.0,867,6.12818697498239,6.38003027532414,6.12818697498239,6.38003027532414,2581.96266931713,0.0,1.0
1999-12-03,18.25,18.25,18.25,18.25,67,6.12818697498239,6.12818697498239,6.12818697498239,6.12818697498239,199.52883373039,0.0,1.0
1999-12-06,17.0,18.5,17.0,18.5,2000,5.70844814107949,6.21213474176298,5.70844814107949,6.21213474176298,5956.08458896685,0.0,1.0
1999-12-07,18.0,19.5,18.0,19.0,8267,6.04423920820181,6.5479258088853,6.04423920820181,6.38003027532414,24619.4756484945,0.0,1.0
1999-12-08,18.0,18.5,18.0,18.0,3067,6.04423920820181,6.21213474176298,6.04423920820181,6.04423920820181,9133.65571718067,0.0,1.0
1999-12-09,18.5,18.75,18.0,18.75,4267,6.21213474176298,6.29608250854356,6.04423920820181,6.29608250854356,12707.3064705608,0.0,1.0
1999-12-10,19.0,19.0,19.0,19.0,67,6.38003027532414,6.38003027532414,6.38003027532414,6.38003027532414,199.528833730389,0.0,1.0
1999-12-13,17.75,17.88,17.75,17.88,1600,5.96029144142123,6.00394428014714,5.96029144142123,6.00394428014714,4764.86767117348,0.0,1.0
1999-12-14,17.75,17.75,17.75,17.75,200,5.96029144142123,5.96029144142123,5.96029144142123,5.96029144142123,595.608458896685,0.0,1.0
1999-12-15,17.0,17.5,17.0,17.5,3467,5.70844814107949,5.87634367464065,5.70844814107949,5.87634367464065,10324.872634974,0.0,1.0
1999-12-16,17.5,17.5,16.5,17.0,10267,5.87634367464065,5.87634367464065,5.54055260751833,5.70844814107949,30575.5602374613,0.0,1.0
1999-12-17,15.75,17.25,15.75,17.25,12067,5.28870930717659,5.79239590786007,5.28870930717659,5.79239590786007,35936.0363675315,0.0,1.0
1999-12-20,16.75,16.75,15.13,15.25,6267,5.62450037429891,5.62450037429891,5.08051884556075,5.12081377361543,18663.3910595276,0.0,1.0
1999-12-21,16.75,16.75,16.75,16.75,0,5.62450037429891,5.62450037429891,5.62450037429891,5.62450037429891,0,0.0,1.0
1999-12-22,16.25,16.25,16.25,16.25,67,5.45660484073775,5.45660484073775,5.45660484073775,5.45660484073775,199.528833730389,0.0,1.0
1999-12-23,15.5,15.5,15.25,15.5,2200,5.20476154039601,5.20476154039601,5.12081377361543,5.20476154039601,6551.69304786353,0.0,1.0
1999-12-27,15.63,16.53,15.5,15.5,2400,5.24841437912191,5.550626339532,5.20476154039601,5.20476154039601,7147.30150676021,0.0,1.0
1999-12-28,16.25,17.5,16.0,16.0,8600,5.45660484073775,5.87634367464065,5.37265707395717,5.37265707395717,25611.1637325574,0.0,1.0
1999-12-29,16.75,16.75,16.75,16.75,1600,5.66254550220387,5.66254550220387,5.66254550220387,5.66254550220387,4732.85380039232,0.1133,1.0
1999-12-30,16.25,16.75,16.13,16.5,3267,5.49351429318286,5.66254550220387,5.45294680301781,5.57802989769336,9663.89585367606,0.0,1.0
1999-12-31,16.5,16.5,16.5,16.5,200,5.57802989769336,5.57802989769336,5.57802989769336,5.57802989769336,591.60672504904,0.0,1.0
2000-01-03,16.5,16.88,16.0,16.88,3867,5.57802989769336,5.70649361654933,5.40899868867235,5.70649361654933,11438.7160288232,0.0,1.0
2000-01-04,16.5,16.5,16.5,16.5,0,5.57802989769336,5.57802989769336,5.57802989769336,5.57802989769336,0,0.0,1.0
2000-01-05,16.5,16.5,15.69,15.69,6867,5.57802989769336,5.57802989769336,5.30419933907933,5.30419933907933,20312.8169045588,0.0,1.0
2000-01-06,16.0,16.25,16.0,16.25,3200,5.40899868867235,5.49351429318286,5.40899868867235,5.49351429318286,9465.70760078464,0.0,1.0
2000-01-07,16.0,16.5,15.75,16.0,13800,5.40899868867235,5.57802989769336,5.32448308416185,5.40899868867235,40820.8640283838,0.0,1.0
2000-01-10,16.0,16.0,16.0,16.0,600,5.40899868867235,5.40899868867235,5.40899868867235,5.40899868867235,1774.82017514712,0.0,1.0
2000-01-11,16.38,16.38,15.69,16.38,5867,5.53746240752832,5.53746240752832,5.30419933907933,5.53746240752832,17354.7832793136,0.0,1.0
2000-01-12,16.38,16.38,16.38,16.38,0,5.53746240752832,5.53746240752832,5.53746240752832,5.53746240752832,0,0.0,1.0
2000-01-13,15.88,16.25,15.75,15.88,7867,5.36843119850731,5.49351429318286,5.32448308416185,5.36843119850731,23270.850529804,0.0,1.0
2000-01-14,15.69,15.69,15.69,15.69,1267,5.30419933907933,5.30419933907933,5.30419933907933,5.30419933907933,3747.82860318566,0.0,1.0
2000-01-18,15.69,15.69,15.69,15.69,1067,5.30419933907933,5.30419933907933,5.30419933907933,5.30419933907933,3156.22187813662,0.0,1.0
2000-01-19,15.81,15.81,15.0,15.0,467,5.34476682924437,5.34476682924437,5.07093627063033,5.07093627063033,1381.40170298951,0.0,1.0
2000-01-20,16.0,16.0,15.88,15.88,8800,5.40899868867235,5.40899868867235,5.36843119850731,5.36843119850731,26030.6959021578,0.0,1.0
2000-01-21,15.63,17.0,15.63,17.0,21000,5.2839155939968,5.74706110671437,5.2839155939968,5.74706110671437,62118.7061301492,0.0,1.0
2000-01-24,17.0,17.0,15.0,15.5,3667,5.74706110671437,5.74706110671437,5.07093627063033,5.23996747965134,10847.1093037741,0.0,1.0
2000-01-25,16.63,16.63,16.25,16.31,1267,5.62197801203883,5.62197801203883,5.49351429318286,5.51379803826538,3747.82860318566,0.0,1.0
2000-01-26,16.31,16.75,15.81,15.81,3667,5.51379803826538,5.66254550220387,5.34476682924437,5.34476682924437,10847.1093037741,0.0,1.0
2000-01-27,16.81,17.0,16.31,16.31,10067,5.68282924728639,5.74706110671437,5.51379803826538,5.51379803826538,29778.5245053434,0.0,1.0
2000-01-28,16.88,17.0,16.56,16.56,8200,5.70649361654933,5.74706110671437,5.59831364277588,5.59831364277588,24255.8757270106,0.0,1.0
2000-01-31,16.13,16.69,16.13,16.38,2667,5.45294680301781,5.64226175712135,5.45294680301781,5.53746240752832,7889.07567852895,0.0,1.0
2000-02-01,16.63,16.63,15.81,16.25,3467,5.62197801203883,5.62197801203883,5.34476682924437,5.49351429318286,10255.5025787251,0.0,1.0
2000-02-02,16.25,16.25,16.25,16.25,4667,5.49351429318286,5.49351429318286,5.49351429318286,5.49351429318286,13805.1429290193,0.0,1.0
2000-02-03,16.25,16.25,15.75,15.75,1800,5.49351429318286,5.49351429318286,5.32448308416185,5.32448308416185,5324.46052544135,0.0,1.0
2000-02-04,17.25,17.25,16.25,16.25,7400,5.83157671122488,5.83157671122488,5.49351429318286,5.49351429318286,21889.4488268145,0.0,1.0
2000-02-07,17.25,17.25,17.25,17.25,0,5.83157671122488,5.83157671122488,5.83157671122488,5.83157671122488,0,0.0,1.0
2000-02-08,16.75,16.75,16.0,16.75,1400,5.66254550220387,5.66254550220387,5.40899868867235,5.66254550220387,4141.24707534328,0.0,1.0
2000-02-09,16.38,16.5,15.75,15.75,2667,5.53746240752832,5.57802989769336,5.32448308416185,5.32448308416185,7889.07567852894,0.0,1.0
2000-02-10,16.0,17.5,16.0,17.5,2067,5.40899868867235,5.91609231573538,5.40899868867235,5.91609231573538,6114.25550338183,0.0,1.0
2000-02-11,16.38,16.38,16.0,16.0,9200,5.53746240752832,5.53746240752832,5.40899868867235,5.40899868867235,27213.9093522558,0.0,1.0
2000-02-14,16.25,16.25,16.0,16.0,5000,5.49351429318286,5.49351429318286,5.40899868867235,5.40899868867235,14790.168126226,0.0,1.0
2000-02-15,16.38,16.38,16.0,16.13,7800,5.53746240752832,5.53746240752832,5.40899868867235,5.45294680301781,23072.6622769125,0.0,1.0
2000-02-16,16.38,16.38,16.38,16.38,0,5.53746240752832,5.53746240752832,5.53746240752832,5.53746240752832,0,0.0,1.0
2000-02-17,16.38,16.38,16.38,16.38,0,5.53746240752832,5.53746240752832,5.53746240752832,5.53746240752832,0,0.0,1.0
2000-02-18,15.5,16.25,15.5,16.06,5467,5.23996747965134,5.49351429318286,5.23996747965134,5.42928243375487,16171.5698292155,0.0,1.0
2000-02-22,15.5,15.5,15.5,15.5,3867,5.23996747965134,5.23996747965134,5.23996747965134,5.23996747965134,11438.7160288232,0.0,1.0
2000-02-23,15.75,16.25,15.75,16.25,1867,5.32448308416185,5.49351429318286,5.32448308416185,5.49351429318286,5522.64877833278,0.0,1.0
2000-02-24,15.5,15.5,15.25,15.25,267,5.23996747965134,5.23996747965134,5.15545187514084,5.15545187514084,789.794977940468,0.0,1.0
2000-02-25,16.25,16.25,14.0,15.5,11200,5.49351429318286,5.49351429318286,4.73287385258831,5.23996747965134,33129.9766027462,0.0,1.0
2000-02-28,16.25,16.25,16.25,16.25,67,5.49351429318286,5.49351429318286,5.49351429318286,5.49351429318286,198.188252891428,0.0,1.0
2000-02-29,16.0,16.25,15.75,15.75,3800,5.40899868867235,5.49351429318286,5.32448308416185,5.32448308416185,11240.5277759318,0.0,1.0
2000-03-01,15.25,16.25,14.5,15.0,4267,5.15545187514084,5.49351429318286,4.90190506160932,5.07093627063033,12621.9294789212,0.0,1.0
2000-03-02,15.25,16.25,15.25,16.25,1267,5.15545187514084,5.49351429318286,5.15545187514084,5.49351429318286,3747.82860318566,0.0,1.0
2000-03-03,13.89,16.13,13.88,15.0,20267,4.69568698660369,5.45294680301781,4.69230636242327,5.07093627063033,59950.4674828444,0.0,1.0
2000-03-06,14.0,15.5,14.0,15.5,2400,4.73287385258831,5.23996747965134,4.73287385258831,5.23996747965134,7099.28070058847,0.0,1.0
2000-03-07,14.38,14.75,14.38,14.75,1800,4.86133757144428,4.98642066611982,4.86133757144428,4.98642066611982,5324.46052544135,0.0,1.0
2000-03-08,14.5,14.5,14.0,14.0,2800,4.90190506160932,4.90190506160932,4.73287385258831,4.73287385258831,8282.49415068655,0.0,1.0
2000-03-09,14.25,14.25,14.25,14.25,1267,4.81738945709881,4.81738945709881,4.81738945709881,4.81738945709881,3747.82860318567,0.0,1.0
2000-03-10,14.0,14.25,13.75,13.75,5000,4.73287385258831,4.81738945709881,4.6483582480778,4.6483582480778,14790.168126226,0.0,1.0
2000-03-13,15.0,15.0,13.75,13.75,10400,5.07093627063033,5.07093627063033,4.6483582480778,4.6483582480778,30763.5497025501,0.0,1.0
2000-03-14,15.0,15.0,15.0,15.0,3800,5.07093627063033,5.07093627063033,5.07093627063033,5.07093627063033,11240.5277759318,0.0,1.0
2000-03-15,15.38,16.38,15.06,15.06,9667,5.1993999894863,5.53746240752832,5.09122001571285,5.09122001571285,28595.3110552453,0.0,1.0
2000-03-16,15.75,16.38,15.75,16.38,16000,5.32448308416185,5.53746240752832,5.32448308416185,5.53746240752832,47328.5380039231,0.0,1.0
2000-03-17,16.0,16.0,15.88,15.88,3600,5.40899868867235,5.40899868867235,5.36843119850731,5.36843119850731,10648.9210508827,0.0,1.0
2000-03-20,16.0,16.0,16.0,16.0,0,5.40899868867235,5.40899868867235,5.40899868867235,5.40899868867235,0,0.0,1.0
2000-03-21,15.13,15.88,15.0,15.75,7067,5.11488438497579,5.36843119850731,5.07093627063033,5.32448308416185,20904.4236296078,0.0,1.0
2000-03-22,15.12,15.87,15.12,15.38,3067,5.11150376079537,5.36505057432689,5.11150376079537,5.1993999894863,9072.28912862703,0.0,1.0
2000-03-23,15.13,15.88,14.75,15.88,3400,5.11488438497579,5.36843119850731,4.98642066611982,5.36843119850731,10057.3143258337,0.0,1.0
2000-03-24,15.12,15.12,15.12,15.12,0,5.11150376079537,5.11150376079537,5.11150376079537,5.11150376079537,0,0.0,1.0
2000-03-27,15.38,15.38,14.75,14.75,3667,5.1993999894863,5.1993999894863,4.98642066611982,4.98642066611982,10847.1093037741,0.0,1.0
2000-03-28,12.25,16.0,12.25,15.5,17267,4.14126462101477,5.40899868867235,4.14126462101477,5.23996747965134,51076.3666071088,0.0,1.0
2000-03-29,14.0,15.5,13.5,15.0,24600,4.77682196693377,5.28862432053382,4.60622118240042,5.11802353600047,72098.1444114966,0.13,1.0
2000-03-30,14.5,15.25,13.25,15.25,23800,4.94742275146712,5.20332392826714,4.52092079013375,5.20332392826714,69753.4893086837,0.0,1.0
2000-03-31,12.06,14.0,10.25,13.56,87467,4.11489092294438,4.77682196693377,3.49731608293365,4.62669327654442,256349.934847169,0.0,1.0
2000-04-03,13.38,13.38,12.25,13.0,15000,4.56527699411242,4.56527699411242,4.17971922106705,4.43562039786707,43962.2831777418,0.0,1.0
2000-04-04,13.0,13.5,13.0,13.5,10200,4.43562039786707,4.60622118240042,4.43562039786707,4.60622118240042,29894.3525608644,0.0,1.0
2000-04-05,12.63,13.25,12.5,12.75,9667,4.30937581731239,4.52092079013375,4.26501961333372,4.3503200056004,28332.2260986154,0.0,1.0
2000-04-06,13.25,13.25,13.25,13.25,467,4.52092079013375,4.52092079013375,4.52092079013375,4.52092079013375,1368.69241626703,0.0,1.0
2000-04-07,13.25,13.25,13.25,13.25,200,4.52092079013375,4.52092079013375,4.52092079013375,4.52092079013375,586.163775703224,0.0,1.0
2000-04-10,13.5,13.5,13.5,13.5,1400,4.60622118240042,4.60622118240042,4.60622118240042,4.60622118240042,4103.14642992257,0.0,1.0
2000-04-11,13.5,13.5,13.5,13.5,467,4.60622118240042,4.60622118240042,4.60622118240042,4.60622118240042,1368.69241626703,0.0,1.0
2000-04-12,14.75,14.75,14.38,14.38,2667,5.03272314373379,5.03272314373379,4.90647856317912,4.90647856317912,7816.4939490025,0.0,1.0
2000-04-13,15.0,15.0,14.5,15.0,2467,5.11802353600047,5.11802353600047,4.94742275146712,5.11802353600047,7230.33017329927,0.0,1.0
2000-04-14,14.44,15.0,14.0,14.63,17067,4.92695065732312,5.11802353600047,4.77682196693377,4.99177895544579,50020.2857996346,0.0,1.0
2000-04-17,15.25,15.63,14.75,14.75,8267,5.20332392826714,5.33298052451249,5.03272314373379,5.03272314373379,24229.0796686928,0.0,1.0
2000-04-18,15.0,15.75,15.0,15.25,6267,5.11802353600047,5.37392471280049,5.11802353600047,5.20332392826714,18367.4419116605,0.0,1.0
2000-04-19,14.75,15.38,14.5,15.0,10400,5.03272314373379,5.24768013224581,4.94742275146712,5.11802353600047,30480.5163365677,0.0,1.0
2000-04-20,14.75,14.75,14.69,14.69,667,5.03272314373379,5.03272314373379,5.01225104958979,5.01225104958979,1954.85619197025,0.0,1.0
2000-04-24,14.75,14.75,14.5,14.5,8667,5.03272314373379,5.03272314373379,4.94742275146712,4.94742275146712,25401.4072200992,0.0,1.0
2000-04-25,15.44,15.88,15.44,15.75,8000,5.26815222638982,5.41828091677916,5.26815222638982,5.37392471280049,23446.5510281289,0.0,1.0
2000-04-26,15.25,15.88,15.13,15.88,4600,5.20332392826714,5.41828091677916,5.16237973997914,5.41828091677916,13481.7668411742,0.0,1.0
2000-04-27,15.25,15.25,15.0,15.25,3200,5.20332392826714,5.20332392826714,5.11802353600047,5.20332392826714,9378.62041125159,0.0,1.0
2000-04-28,15.19,15.38,15.19,15.38,1000,5.18285183412314,5.24768013224581,5.18285183412314,5.24768013224581,2930.81887851612,0.0,1.0
2000-05-01,15.0,15.0,15.0,15.0,600,5.11802353600047,5.11802353600047,5.11802353600047,5.11802353600047,1758.49132710967,0.0,1.0
2000-05-02,15.5,15.5,14.75,14.75,2067,5.28862432053382,5.28862432053382,5.03272314373379,5.03272314373379,6058.00262189282,0.0,1.0
2000-05-03,15.88,15.88,15.44,15.5,4600,5.41828091677916,5.41828091677916,5.26815222638982,5.28862432053382,13481.7668411742,0.0,1.0
2000-05-04,15.87,15.87,15.87,15.87,0,5.4148689010885,5.4148689010885,5.4148689010885,5.4148689010885,0,0.0,1.0
2000-05-05,15.88,15.88,15.81,15.81,3600,5.41828091677916,5.41828091677916,5.39439680694449,5.39439680694449,10550.947962658,0.0,1.0
2000-05-08,15.88,15.88,14.56,15.88,3067,5.41828091677916,5.41828091677916,4.96789484561112,5.41828091677916,8988.82150040895,0.0,1.0
2000-05-09,15.5,15.94,15.5,15.5,1067,5.28862432053382,5.43875301092316,5.28862432053382,5.28862432053382,3127.1837433767,0.0,1.0
2000-05-10,14.88,15.94,14.88,15.94,4800,5.07707934771247,5.43875301092316,5.07707934771247,5.43875301092316,14067.9306168774,0.0,1.0
2000-05-11,15.75,15.75,15.75,15.75,67,5.37392471280049,5.37392471280049,5.37392471280049,5.37392471280049,196.36486486058,0.0,1.0
2000-05-12,15.69,15.69,15.69,15.69,67,5.35345261865649,5.35345261865649,5.35345261865649,5.35345261865649,196.36486486058,0.0,1.0
2000-05-15,15.69,15.69,15.69,15.69,0,5.35345261865649,5.35345261865649,5.35345261865649,5.35345261865649,0,0.0,1.0
2000-05-16,15.69,15.69,15.69,15.69,0,5.35345261865649,5.35345261865649,5.35345261865649,5.35345261865649,0,0.0,1.0
2000-05-17,16.0,16.0,15.75,15.75,13267,5.45922510506717,5.45922510506717,5.37392471280049,5.37392471280049,38883.1740612733,0.0,1.0
2000-05-18,15.0,15.0,15.0,15.0,67,5.11802353600047,5.11802353600047,5.11802353600047,5.11802353600047,196.36486486058,0.0,1.0
2000-05-19,14.75,15.13,14.75,15.13,1067,5.03272314373379,5.16237973997914,5.03272314373379,5.16237973997914,3127.1837433767,0.0,1.0
2000-05-22,14.75,14.75,14.5,14.75,3600,5.03272314373379,5.03272314373379,4.94742275146712,5.03272314373379,10550.947962658,0.0,1.0
2000-05-23,14.25,14.25,14.25,14.25,600,4.86212235920045,4.86212235920045,4.86212235920045,4.86212235920045,1758.49132710967,0.0,1.0
2000-05-24,14.5,14.5,14.5,14.5,667,4.94742275146712,4.94742275146712,4.94742275146712,4.94742275146712,1954.85619197025,0.0,1.0
2000-05-25,14.63,14.75,14.63,14.63,2000,4.99177895544579,5.03272314373379,4.99177895544579,4.99177895544579,5861.63775703224,0.0,1.0
2000-05-26,14.38,14.38,14.38,14.38,400,4.90647856317912,4.90647856317912,4.90647856317912,4.90647856317912,1172.32755140645,0.0,1.0
2000-05-30,16.75,17.25,14.63,14.75,34867,5.71512628186719,5.88572706640054,4.99177895544579,5.03272314373379,102188.861837222,0.0,1.0
2000-05-31,15.5,16.56,15.5,16.56,3267,5.28862432053382,5.65029798374452,5.28862432053382,5.65029798374452,9574.98527611216,0.0,1.0
2000-06-01,15.75,15.75,15.25,15.25,400,5.37392471280049,5.37392471280049,5.20332392826714,5.20332392826714,1172.32755140645,0.0,1.0
2000-06-02,15.75,17.0,15.75,17.0,267,5.37392471280049,5.80042667413387,5.37392471280049,5.80042667413387,782.528640563804,0.0,1.0
2000-06-05,15.25,15.25,15.25,15.25,67,5.20332392826714,5.20332392826714,5.20332392826714,5.20332392826714,196.36486486058,0.0,1.0
2000-06-06,15.25,15.25,15.25,15.25,200,5.20332392826714,5.20332392826714,5.20332392826714,5.20332392826714,586.163775703224,0.0,1.0
2000-06-07,16.94,16.94,16.88,16.88,8800,5.77995457998986,5.77995457998986,5.75948248584586,5.75948248584586,25791.2061309419,0.0,1.0
2000-06-08,15.25,16.0,15.25,16.0,2067,5.20332392826714,5.45922510506717,5.20332392826714,5.45922510506717,6058.00262189282,0.0,1.0
2000-06-09,15.25,15.25,15.25,15.25,67,5.20332392826714,5.20332392826714,5.20332392826714,5.20332392826714,196.36486486058,0.0,1.0
2000-06-12,15.25,16.0,15.25,16.0,2600,5.20332392826714,5.45922510506717,5.20332392826714,5.45922510506717,7620.12908414192,0.0,1.0
2000-06-13,14.63,15.0,14.63,15.0,800,4.99177895544579,5.11802353600047,4.99177895544579,5.11802353600047,2344.6551028129,0.0,1.0
2000-06-14,14.5,16.5,14.5,16.5,2267,4.94742275146712,5.62982588960052,4.94742275146712,5.62982588960052,6644.16639759604,0.0,1.0
2000-06-15,14.5,15.5,14.0,14.25,8200,4.94742275146712,5.28862432053382,4.77682196693377,4.86212235920045,24032.7148038322,0.0,1.0
2000-06-16,14.25,14.25,14.25,14.25,200,4.86212235920045,4.86212235920045,4.86212235920045,4.86212235920045,586.163775703223,0.0,1.0
2000-06-19,13.81,14.31,13.81,14.31,3267,4.7119936688111,4.88259445334445,4.7119936688111,4.88259445334445,9574.98527611216,0.0,1.0
2000-06-20,13.28,14.19,13.28,14.19,2667,4.53115683720575,4.84165026505644,4.53115683720575,4.84165026505644,7816.49394900249,0.0,1.0
2000-06-21,13.25,13.63,12.75,13.31,18267,4.52092079013375,4.65057738637909,4.3503200056004,4.54139288427775,53537.2684538539,0.0,1.0
2000-06-22,13.88,13.88,13.0,13.88,667,4.73587777864577,4.73587777864577,4.43562039786707,4.73587777864577,1954.85619197025,0.0,1.0
2000-06-23,13.0,13.5,13.0,13.5,867,4.43562039786707,4.60622118240042,4.43562039786707,4.60622118240042,2541.01996767348,0.0,1.0
2000-06-26,13.56,13.56,13.44,13.44,1000,4.62669327654442,4.62669327654442,4.58574908825642,4.58574908825642,2930.81887851612,0.0,1.0
2000-06-27,13.63,14.25,13.56,13.75,6467,4.65057738637909,4.86212235920045,4.62669327654442,4.6915215746671,18953.6056873638,0.0,1.0
2000-06-28,13.75,14.13,13.75,13.75,3600,4.73587777864577,4.8667602190738,4.73587777864577,4.73587777864577,10452.1278448521,0.13,1.0
2000-06-29,13.25,14.25,13.25,14.0,8867,4.56366404124047,4.90809151605107,4.56366404124047,4.82198464734842,25744.17155564,0.0,1.0
2000-06-30,13.88,13.88,13.25,13.25,1400,4.78065335037115,4.78065335037115,4.56366404124047,4.56366404124047,4064.71638410917,0.0,1.0
2000-07-03,13.88,13.88,13.88,13.88,0,4.78065335037115,4.78065335037115,4.78065335037115,4.78065335037115,0,0.0,1.0
2000-07-05,13.75,14.13,13.75,13.75,2667,4.73587777864577,4.8667602190738,4.73587777864577,4.73587777864577,7743.28471172797,0.0,1.0
2000-07-06,13.75,13.75,13.75,13.75,0,4.73587777864577,4.73587777864577,4.73587777864577,4.73587777864577,0,0.0,1.0
2000-07-07,14.5,14.88,13.75,13.75,5200,4.99419838475372,5.12508082518175,4.73587777864577,4.73587777864577,15097.5179981198,0.0,1.0
2000-07-10,13.88,14.25,13.88,14.0,5667,4.78065335037115,4.90809151605107,4.78065335037115,4.82198464734842,16453.3912491048,0.0,1.0
2000-07-11,13.63,13.75,13.5,13.75,800,4.6945464816685,4.73587777864577,4.64977090994312,4.73587777864577,2322.69507663381,0.0,1.0
2000-07-12,13.62,13.62,13.62,13.62,0,4.69110220692039,4.69110220692039,4.69110220692039,4.69110220692039,0,0.0,1.0
2000-07-13,13.69,13.81,13.69,13.69,14067,4.71521213015713,4.7565434271344,4.71521213015713,4.71521213015713,40841.6895537598,0.0,1.0
2000-07-14,13.69,13.69,13.69,13.69,0,4.71521213015713,4.71521213015713,4.71521213015713,4.71521213015713,0,0.0,1.0
2000-07-17,13.69,13.75,13.69,13.75,1067,4.71521213015713,4.73587777864577,4.71521213015713,4.73587777864577,3097.89455846035,0.0,1.0
2000-07-18,13.69,13.69,13.69,13.69,12000,4.71521213015713,4.71521213015713,4.71521213015713,4.71521213015713,34840.4261495072,0.0,1.0
2000-07-19,13.69,13.69,13.69,13.69,0,4.71521213015713,4.71521213015713,4.71521213015713,4.71521213015713,0,0.0,1.0
2000-07-20,14.0,14.0,13.63,13.63,4400,4.82198464734842,4.82198464734842,4.6945464816685,4.6945464816685,12774.822921486,0.0,1.0
2000-07-21,14.0,14.0,14.0,14.0,0,4.82198464734842,4.82198464734842,4.82198464734842,4.82198464734842,0,0.0,1.0
2000-07-24,14.5,14.5,14.5,14.5,67,4.99419838475372,4.99419838475372,4.99419838475372,4.99419838475372,194.525712668082,0.0,1.0
2000-07-25,14.44,14.88,14.44,14.88,800,4.97353273626508,5.12508082518175,4.97353273626508,5.12508082518175,2322.69507663381,0.0,1.0
2000-07-26,14.5,15.0,14.5,15.0,4800,4.99419838475372,5.16641212215902,4.99419838475372,5.16641212215902,13936.1704598029,0.0,1.0
2000-07-27,14.75,14.75,14.75,14.75,267,5.08030525345637,5.08030525345637,5.08030525345637,5.08030525345637,775.199481826535,0.0,1.0
2000-07-28,14.75,14.75,14.75,14.75,67,5.08030525345637,5.08030525345637,5.08030525345637,5.08030525345637,194.525712668082,0.0,1.0
2000-07-31,14.75,14.75,14.5,14.5,2000,5.08030525345637,5.08030525345637,4.99419838475372,4.99419838475372,5806.73769158453,0.0,1.0
2000-08-01,13.81,14.25,13.81,14.25,6467,4.7565434271344,4.90809151605107,4.7565434271344,4.90809151605107,18776.0863257386,0.0,1.0
2000-08-02,13.81,13.81,13.81,13.81,0,4.7565434271344,4.7565434271344,4.7565434271344,4.7565434271344,0,0.0,1.0
2000-08-03,13.81,13.81,13.81,13.81,0,4.7565434271344,4.7565434271344,4.7565434271344,4.7565434271344,0,0.0,1.0
2000-08-04,14.44,14.44,14.44,14.44,667,4.97353273626508,4.97353273626508,4.97353273626508,4.97353273626508,1936.54702014344,0.0,1.0
2000-08-07,14.38,15.0,14.38,15.0,1667,4.95286708777645,5.16641212215902,4.95286708777645,5.16641212215902,4839.9158659357,0.0,1.0
2000-08-08,14.0,14.0,14.0,14.0,200,4.82198464734842,4.82198464734842,4.82198464734842,4.82198464734842,580.673769158453,0.0,1.0
2000-08-09,13.81,14.06,13.81,14.06,1867,4.7565434271344,4.84265029583705,4.7565434271344,4.84265029583705,5420.58963509416,0.0,1.0
2000-08-10,14.5,14.5,13.88,13.88,2467,4.99419838475372,4.99419838475372,4.78065335037115,4.78065335037115,7162.61094256952,0.0,1.0
2000-08-11,13.81,14.38,13.81,14.38,3467,4.7565434271344,4.95286708777645,4.7565434271344,4.95286708777645,10065.9797883618,0.0,1.0
2000-08-14,14.38,14.38,14.0,14.0,3200,4.95286708777645,4.95286708777645,4.82198464734842,4.82198464734842,9290.78030653524,0.0,1.0
2000-08-15,14.31,14.31,14.0,14.0,4400,4.92875716453971,4.92875716453971,4.82198464734842,4.82198464734842,12774.822921486,0.0,1.0
2000-08-16,13.88,13.88,13.88,13.88,67,4.78065335037115,4.78065335037115,4.78065335037115,4.78065335037115,194.525712668082,0.0,1.0
2000-08-17,13.88,13.88,13.88,13.88,0,4.78065335037115,4.78065335037115,4.78065335037115,4.78065335037115,0,0.0,1.0
2000-08-18,13.88,13.88,13.88,13.88,67,4.78065335037115,4.78065335037115,4.78065335037115,4.78065335037115,194.525712668082,0.0,1.0
2000-08-21,13.75,13.88,13.75,13.88,2067,4.73587777864577,4.78065335037115,4.73587777864577,4.78065335037115,6001.26340425261,0.0,1.0
2000-08-22,13.5,13.5,12.63,13.38,6800,4.64977090994312,4.64977090994312,4.35011900685789,4.60843961296585,19742.9081513874,0.0,1.0
2000-08-23,13.56,13.56,13.5,13.56,6600,4.67043655843175,4.67043655843175,4.64977090994312,4.67043655843175,19162.234382229,0.0,1.0
2000-08-24,13.56,13.56,13.56,13.56,0,4.67043655843175,4.67043655843175,4.67043655843175,4.67043655843175,0,0.0,1.0
2000-08-25,13.88,14.0,13.38,13.38,4800,4.78065335037115,4.82198464734842,4.60843961296585,4.60843961296585,13936.1704598029,0.0,1.0
2000-08-28,13.88,13.88,13.88,13.88,0,4.78065335037115,4.78065335037115,4.78065335037115,4.78065335037115,0,0.0,1.0
2000-08-29,13.88,13.88,13.88,13.88,0,4.78065335037115,4.78065335037115,4.78065335037115,4.78065335037115,0,0.0,1.0
2000-08-30,14.0,14.0,13.88,14.0,3467,4.82198464734842,4.82198464734842,4.78065335037115,4.82198464734842,10065.9797883618,0.0,1.0
2000-08-31,14.25,14.25,14.0,14.0,867,4.90809151605107,4.90809151605107,4.82198464734842,4.82198464734842,2517.22078930189,0.0,1.0
2000-09-01,14.25,14.25,14.25,14.25,0,4.90809151605107,4.90809151605107,4.90809151605107,4.90809151605107,0,0.0,1.0
2000-09-05,14.0,14.13,13.88,14.0,17800,4.82198464734842,4.8667602190738,4.78065335037115,4.82198464734842,51679.9654551023,0.0,1.0
2000-09-06,14.75,14.75,14.13,14.13,7667,5.08030525345637,5.08030525345637,4.8667602190738,4.8667602190738,22260.1289406893,0.0,1.0
2000-09-07,15.0,15.0,14.75,14.88,7200,5.16641212215902,5.16641212215902,5.08030525345637,5.12508082518175,20904.2556897043,0.0,1.0
2000-09-08,15.0,15.13,14.88,14.88,17067,5.16641212215902,5.2111876938844,5.12508082518175,5.12508082518175,49551.7960911366,0.0,1.0
2000-09-11,14.94,14.94,14.94,14.94,600,5.14574647367038,5.14574647367038,5.14574647367038,5.14574647367038,1742.02130747536,0.0,1.0
2000-09-12,14.5,14.94,14.5,14.94,7200,4.99419838475372,5.14574647367038,4.99419838475372,5.14574647367038,20904.2556897043,0.0,1.0
2000-09-13,14.75,14.75,14.75,14.75,400,5.08030525345637,5.08030525345637,5.08030525345637,5.08030525345637,1161.34753831691,0.0,1.0
2000-09-14,14.63,14.75,14.63,14.75,867,5.0389739564791,5.08030525345637,5.0389739564791,5.08030525345637,2517.22078930189,0.0,1.0
2000-09-15,14.75,14.75,14.5,14.5,7267,5.08030525345637,5.08030525345637,4.99419838475372,4.99419838475372,21098.7814023724,0.0,1.0
2000-09-18,15.06,15.06,14.75,14.75,867,5.18707777064766,5.18707777064766,5.08030525345637,5.08030525345637,2517.22078930189,0.0,1.0
2000-09-19,14.88,15.38,14.75,15.0,8267,5.12508082518175,5.29729456258705,5.08030525345637,5.16641212215902,24002.1502481646,0.0,1.0
2000-09-20,15.0,15.19,14.75,14.75,16667,5.16641212215902,5.23185334237303,5.08030525345637,5.08030525345637,48390.4485528197,0.0,1.0
2000-09-21,15.13,15.5,14.75,14.88,11600,5.2111876938844,5.33862585956432,5.08030525345637,5.12508082518175,33679.0786111903,0.0,1.0
2000-09-22,13.5,15.5,13.5,15.5,4200,4.64977090994312,5.33862585956432,4.64977090994312,5.33862585956432,12194.1491523275,0.0,1.0
2000-09-25,14.38,14.38,14.25,14.25,2200,4.95286708777645,4.95286708777645,4.90809151605107,4.90809151605107,6387.41146074298,0.0,1.0
2000-09-26,14.5,15.13,14.5,15.13,667,4.99419838475372,5.2111876938844,4.99419838475372,5.2111876938844,1936.54702014344,0.0,1.0
2000-09-27,15.0,15.0,14.38,14.38,3267,5.16641212215902,5.16641212215902,4.95286708777645,4.95286708777645,9485.30601920333,0.0,1.0
2000-09-28,15.38,15.38,15.0,15.0,5800,5.29729456258705,5.29729456258705,5.16641212215902,5.16641212215902,16839.5393055951,0.0,1.0
2000-09-29,15.5,15.5,15.25,15.5,2667,5.33862585956432,5.33862585956432,5.25251899086167,5.33862585956432,7743.28471172797,0.0,1.0
2000-10-02,15.0,15.5,15.0,15.5,23267,5.16641212215902,5.33862585956432,5.16641212215902,5.33862585956432,67552.6829350486,0.0,1.0
2000-10-03,14.88,15.13,14.88,15.0,6867,5.12508082518175,5.2111876938844,5.12508082518175,5.16641212215902,19937.4338640555,0.0,1.0
2000-10-04,15.0,15.25,15.0,15.25,7867,5.16641212215902,5.25251899086167,5.16641212215902,5.25251899086167,22840.8027098478,0.0,1.0
2000-10-05,14.94,15.5,14.94,15.5,21200,5.14574647367038,5.33862585956432,5.14574647367038,5.33862585956432,61551.4195307961,0.0,1.0
2000-10-06,15.5,15.5,14.88,14.88,2000,5.33862585956432,5.33862585956432,5.12508082518175,5.12508082518175,5806.73769158453,0.0,1.0
2000-10-09,14.75,15.0,14.5,15.0,4267,5.08030525345637,5.16641212215902,4.99419838475372,5.16641212215902,12388.6748649956,0.0,1.0
2000-10-10,15.13,15.5,15.0,15.0,10467,5.2111876938844,5.33862585956432,5.16641212215902,5.16641212215902,30389.5617089076,0.0,1.0
2000-10-11,15.5,15.5,15.06,15.06,17000,5.41439990402265,5.41439990402265,5.26070080997298,5.26070080997298,48666.5197752075,0.22,1.0
2000-10-12,15.5,15.5,15.25,15.5,21867,5.41439990402265,5.41439990402265,5.32707087331261,5.41439990402265,62599.4581132037,0.0,1.0
2000-10-13,15.63,15.63,15.38,15.38,13667,5.45981099999188,5.45981099999188,5.37248196928183,5.37248196928183,39125.0191628094,0.0,1.0
2000-10-16,15.5,15.63,15.38,15.5,11600,5.41439990402265,5.45981099999188,5.37248196928183,5.41439990402265,33207.7429054357,0.0,1.0
2000-10-17,15.5,15.5,15.5,15.5,0,5.41439990402265,5.41439990402265,5.41439990402265,5.41439990402265,0,0.0,1.0
2000-10-18,14.63,14.75,14.25,14.25,5867,5.1104948771517,5.15241281189252,4.97775475047244,4.97775475047244,16795.6747953613,0.0,1.0
2000-10-19,14.25,14.63,13.5,14.0,4200,4.97775475047244,5.1104948771517,4.71576765834231,4.8904257197624,12023.4931209336,0.0,1.0
2000-10-20,15.31,15.31,14.56,15.25,8467,5.34802984068302,5.34802984068302,5.08604274855289,5.32707087331261,24238.7895845107,0.0,1.0
2000-10-23,15.25,15.25,14.81,15.25,1800,5.32707087331261,5.32707087331261,5.17337177926293,5.32707087331261,5152.92562325726,0.0,1.0
2000-10-24,15.0,15.13,14.88,15.13,8000,5.23974184260257,5.28515293857179,5.19782390786175,5.28515293857179,22901.8916589212,0.0,1.0
2000-10-25,15.5,15.5,15.31,15.31,5667,5.41439990402265,5.41439990402265,5.34802984068302,5.34802984068302,16223.1275038883,0.0,1.0
2000-10-26,15.14,15.44,15.14,15.44,1667,5.28864609980019,5.39344093665224,5.28864609980019,5.39344093665224,4772.1816744277,0.0,1.0
2000-10-27,15.75,15.75,15.5,15.5,11667,5.50172893473269,5.50172893473269,5.41439990402265,5.41439990402265,33399.5462480792,0.0,1.0
2000-10-30,15.25,15.88,15.25,15.75,6400,5.32707087331261,5.54714003070192,5.32707087331261,5.50172893473269,18321.5133271369,0.0,1.0
2000-10-31,15.0,15.0,15.0,15.0,1000,5.23974184260257,5.23974184260257,5.23974184260257,5.23974184260257,2862.73645736515,0.0,1.0
2000-11-01,15.25,15.5,15.13,15.19,5200,5.32707087331261,5.41439990402265,5.28515293857179,5.3061119059422,14886.2295782988,0.0,1.0
2000-11-02,15.0,15.25,15.0,15.16,8867,5.23974184260257,5.32707087331261,5.23974184260257,5.29563242225699,25383.8841674567,0.0,1.0
2000-11-03,15.0,15.0,15.0,15.0,3467,5.23974184260257,5.23974184260257,5.23974184260257,5.23974184260257,9925.10729768496,0.0,1.0
2000-11-06,15.0,15.38,14.88,14.88,4800,5.23974184260257,5.37248196928183,5.19782390786175,5.19782390786175,13741.1349953527,0.0,1.0
2000-11-07,15.0,15.19,15.0,15.0,7467,5.23974184260257,5.3061119059422,5.23974184260257,5.23974184260257,21376.0531271455,0.0,1.0
2000-11-08,15.63,15.75,15.13,15.13,9800,5.45981099999188,5.50172893473269,5.28515293857179,5.28515293857179,28054.8172821784,0.0,1.0
2000-11-09,15.5,16.0,15.31,15.63,24400,5.41439990402265,5.58905796544274,5.34802984068302,5.45981099999188,69850.7695597096,0.0,1.0
2000-11-10,15.63,15.78,15.56,15.56,12267,5.45981099999188,5.5122084184179,5.43535887139306,5.43535887139306,35117.1881224982,0.0,1.0
2000-11-13,15.5,15.81,15.38,15.56,7067,5.41439990402265,5.52268790210311,5.37248196928183,5.43535887139306,20230.9585441995,0.0,1.0
2000-11-14,15.31,15.69,15.31,15.69,6067,5.34802984068302,5.48076996736228,5.34802984068302,5.48076996736228,17368.2220868344,0.0,1.0
2000-11-15,15.38,15.56,15.38,15.56,3800,5.37248196928183,5.43535887139306,5.37248196928183,5.43535887139306,10878.3985379876,0.0,1.0
2000-11-16,15.5,15.5,15.5,15.5,3600,5.41439990402265,5.41439990402265,5.41439990402265,5.41439990402265,10305.8512465145,0.0,1.0
2000-11-17,15.38,15.44,15.38,15.38,3667,5.37248196928183,5.39344093665224,5.37248196928183,5.37248196928183,10497.654589158,0.0,1.0
2000-11-20,15.38,15.38,15.31,15.38,4200,5.37248196928183,5.37248196928183,5.34802984068302,5.37248196928183,12023.4931209336,0.0,1.0
2000-11-21,15.31,15.5,15.31,15.44,23600,5.34802984068302,5.41439990402265,5.34802984068302,5.39344093665224,67560.5803938175,0.0,1.0
2000-11-22,15.31,15.44,15.31,15.38,2200,5.34802984068302,5.39344093665224,5.34802984068302,5.37248196928183,6298.02020620332,0.0,1.0
2000-11-24,15.44,15.44,15.44,15.44,2267,5.39344093665224,5.39344093665224,5.39344093665224,5.39344093665224,6489.82354884679,0.0,1.0
2000-11-27,15.44,15.5,15.31,15.5,9067,5.39344093665224,5.41439990402265,5.34802984068302,5.41439990402265,25956.4314589298,0.0,1.0
2000-11-28,15.38,15.56,15.38,15.44,20200,5.37248196928183,5.43535887139306,5.37248196928183,5.39344093665224,57827.276438776,0.0,1.0
2000-11-29,15.44,15.44,15.31,15.38,6867,5.39344093665224,5.39344093665224,5.34802984068302,5.37248196928183,19658.4112527265,0.0,1.0
2000-11-30,15.31,15.31,15.31,15.31,267,5.34802984068302,5.34802984068302,5.34802984068302,5.34802984068302,764.350634116494,0.0,1.0
2000-12-01,15.25,15.38,15.25,15.38,14067,5.32707087331261,5.37248196928183,5.32707087331261,5.37248196928183,40270.1137457555,0.0,1.0
2000-12-04,15.25,15.38,15.25,15.25,33067,5.32707087331261,5.37248196928183,5.32707087331261,5.32707087331261,94662.1064356933,0.0,1.0
2000-12-05,15.31,15.44,15.25,15.25,16400,5.34802984068302,5.39344093665224,5.32707087331261,5.32707087331261,46948.8779007884,0.0,1.0
2000-12-06,15.31,15.44,15.31,15.44,3000,5.34802984068302,5.39344093665224,5.34802984068302,5.39344093665224,8588.20937209544,0.0,1.0
2000-12-07,15.69,15.75,15.44,15.44,68267,5.48076996736228,5.50172893473269,5.39344093665224,5.39344093665224,195430.429734947,0.0,1.0
2000-12-08,15.63,15.88,15.63,15.81,11667,5.45981099999188,5.54714003070192,5.45981099999188,5.52268790210311,33399.5462480791,0.0,1.0
2000-12-11,15.88,15.88,15.63,15.63,867,5.54714003070192,5.54714003070192,5.45981099999188,5.45981099999188,2481.99250853558,0.0,1.0
2000-12-12,15.88,16.06,15.75,15.75,10000,5.54714003070192,5.61001693281315,5.50172893473269,5.50172893473269,28627.3645736515,0.0,1.0
2000-12-13,15.5,16.0,15.5,16.0,19800,5.41439990402265,5.58905796544274,5.41439990402265,5.58905796544274,56682.1818558299,0.0,1.0
2000-12-14,15.75,15.75,15.75,15.75,267,5.50172893473269,5.50172893473269,5.50172893473269,5.50172893473269,764.350634116495,0.0,1.0
2000-12-15,15.44,15.88,15.25,15.88,58467,5.39344093665224,5.54714003070192,5.32707087331261,5.54714003070192,167375.612452768,0.0,1.0
2000-12-18,15.63,15.69,15.5,15.5,7000,5.45981099999188,5.48076996736228,5.41439990402265,5.41439990402265,20039.155201556,0.0,1.0
2000-12-19,15.69,15.69,15.5,15.59,8867,5.48076996736228,5.48076996736228,5.41439990402265,5.44583835507827,25383.8841674568,0.0,1.0
2000-12-20,15.81,15.81,15.69,15.69,467,5.52268790210311,5.52268790210311,5.48076996736228,5.48076996736228,1336.89792558952,0.0,1.0
2000-12-21,15.88,15.88,15.75,15.75,3067,5.54714003070192,5.54714003070192,5.50172893473269,5.50172893473269,8780.0127147389,0.0,1.0
2000-12-22,16.13,16.13,15.75,15.75,32400,5.63446906141196,5.63446906141196,5.50172893473269,5.50172893473269,92752.6612186308,0.0,1.0
2000-12-26,16.0,16.12,15.87,16.12,34867,5.58905796544274,5.63097590018356,5.54364686947352,5.63097590018356,99815.0320589505,0.0,1.0
2000-12-27,15.88,15.88,15.75,15.75,3867,5.62398957772676,5.62398957772676,5.57794936078063,5.57794936078063,10918.9320412684,0.22,1.0
2000-12-28,15.81,16.06,15.75,16.0,8200,5.59919869167884,5.68773757042139,5.57794936078063,5.66648823952318,23153.670219395,0.0,1.0
2000-12-29,15.75,16.0,15.75,15.81,7867,5.57794936078063,5.66648823952318,5.57794936078063,5.59919869167884,22213.405319022,0.0,1.0
2001-01-02,15.88,16.0,15.5,15.5,15400,5.62398957772676,5.66648823952318,5.48941048203808,5.48941048203808,43483.7221193516,0.0,1.0
2001-01-03,16.0,16.25,15.75,15.81,17600,5.66648823952318,5.75502711826573,5.57794936078063,5.59919869167884,49695.6824221162,0.0,1.0
2001-01-04,16.25,16.5,16.0,16.25,9400,5.75502711826573,5.84356599700828,5.66648823952318,5.75502711826573,26542.0122027211,0.0,1.0
2001-01-05,16.38,16.38,16.13,16.13,23000,5.80106733521185,5.80106733521185,5.7125284564693,5.7125284564693,64943.2213470837,0.0,1.0
2001-01-08,16.38,16.5,16.25,16.5,5400,5.80106733521185,5.84356599700828,5.75502711826573,5.84356599700828,15247.5389249675,0.0,1.0
2001-01-09,16.38,16.38,16.38,16.38,0,5.80106733521185,5.80106733521185,5.80106733521185,5.80106733521185,0,0.0,1.0
2001-01-10,17.38,17.88,16.44,16.5,14200,6.15522285018205,6.33230060766715,5.82231666611007,5.84356599700828,40095.3801360256,0.0,1.0
2001-01-11,17.63,19.0,17.0,17.38,17800,6.2437617289246,6.72895478443378,6.02064375449338,6.15522285018205,50260.4060860039,0.0,1.0
2001-01-12,18.0,18.13,17.75,17.88,3200,6.37479926946358,6.4208394864097,6.28626039072103,6.33230060766715,9035.57862220293,0.0,1.0
2001-01-16,18.25,18.25,18.0,18.0,7667,6.46333814820613,6.46333814820613,6.37479926946358,6.37479926946358,21648.6816551343,0.0,1.0
2001-01-17,17.88,18.25,17.88,18.25,6067,6.33230060766715,6.46333814820613,6.33230060766715,6.46333814820613,17130.8923440329,0.0,1.0
2001-01-18,17.88,18.19,17.81,17.81,10467,6.33230060766715,6.44208881730791,6.30750972161924,6.30750972161924,29554.8129495619,0.0,1.0
2001-01-19,17.88,17.88,17.63,17.69,11667,6.33230060766715,6.33230060766715,6.2437617289246,6.26501105982282,32943.154932888,0.0,1.0
2001-01-22,17.69,17.81,17.69,17.81,1600,6.26501105982282,6.30750972161924,6.26501105982282,6.30750972161924,4517.78931110147,0.0,1.0
2001-01-23,17.69,17.69,17.63,17.69,1267,6.26501105982282,6.26501105982282,6.2437617289246,6.26501105982282,3577.52441072847,0.0,1.0
2001-01-24,17.5,17.75,17.5,17.69,5267,6.19772151197848,6.28626039072103,6.19772151197848,6.26501105982282,14871.9976884821,0.0,1.0
2001-01-25,17.69,18.13,17.69,18.13,14000,6.26501105982282,6.4208394864097,6.26501105982282,6.4208394864097,39530.6564721378,0.0,1.0
2001-01-26,18.0,18.5,17.75,17.75,31267,6.37479926946358,6.55187702694868,6.28626039072103,6.28626039072103,88286.073993881,0.0,1.0
2001-01-29,18.63,18.63,18.0,18.0,4067,6.5979172438948,6.5979172438948,6.37479926946358,6.37479926946358,11483.655705156,0.0,1.0
2001-01-30,19.0,19.25,18.69,18.75,30067,6.72895478443378,6.81749366317633,6.61916657479301,6.64041590569123,84897.7320105549,0.0,1.0
2001-01-31,19.13,19.75,18.88,18.88,19667,6.7749950013799,6.99457142066142,6.68645612263735,6.68645612263735,55532.1014883954,0.0,1.0
2001-02-01,19.44,19.44,19.0,19.16,1400,6.88478321102066,6.88478321102066,6.72895478443378,6.78561966682901,3953.06564721379,0.0,1.0
2001-02-02,18.81,19.5,18.81,19.5,5867,6.66166523658944,6.90603254191887,6.66166523658944,6.90603254191887,16566.1686801452,0.0,1.0
2001-02-05,18.5,19.88,18.5,19.88,3600,6.55187702694868,7.04061163760755,6.55187702694868,7.04061163760755,10165.0259499783,0.0,1.0
2001-02-06,18.75,18.75,18.5,18.5,400,6.64041590569123,6.64041590569123,6.55187702694868,6.55187702694868,1129.44732777537,0.0,1.0
2001-02-07,19.5,19.5,19.13,19.25,6600,6.90603254191887,6.90603254191887,6.7749950013799,6.81749366317633,18635.8809082936,0.0,1.0
2001-02-08,19.44,19.88,19.25,19.31,7400,6.88478321102066,7.04061163760755,6.81749366317633,6.83874299407454,20894.7755638443,0.0,1.0
2001-02-09,18.88,19.31,18.88,19.0,2267,6.68645612263735,6.83874299407454,6.68645612263735,6.72895478443378,6401.14273016689,0.0,1.0
2001-02-12,19.0,19.0,18.88,18.88,2267,6.72895478443378,6.72895478443378,6.68645612263735,6.68645612263735,6401.14273016689,0.0,1.0
2001-02-13,19.0,19.0,18.75,18.88,10800,6.72895478443378,6.72895478443378,6.64041590569123,6.68645612263735,30495.0778499349,0.0,1.0
2001-02-14,19.06,19.25,19.0,19.0,3267,6.75020411533199,6.81749366317633,6.72895478443378,6.72895478443378,9224.76104960531,0.0,1.0
2001-02-15,19.5,19.5,19.25,19.25,7467,6.90603254191887,6.90603254191887,6.81749366317633,6.81749366317633,21083.9579912467,0.0,1.0
2001-02-16,19.25,19.5,19.25,19.5,6267,6.81749366317633,6.90603254191887,6.81749366317633,6.90603254191887,17695.6160079206,0.0,1.0
2001-02-20,19.06,19.25,18.75,19.25,4067,6.75020411533199,6.81749366317633,6.64041590569123,6.81749366317633,11483.655705156,0.0,1.0
2001-02-21,18.63,19.13,18.63,19.13,4200,6.5979172438948,6.7749950013799,6.5979172438948,6.7749950013799,11859.1969416414,0.0,1.0
2001-02-22,19.0,19.0,18.81,18.81,2000,6.72895478443378,6.72895478443378,6.66166523658944,6.66166523658944,5647.23663887683,0.0,1.0
2001-02-23,19.25,19.25,18.5,18.75,3400,6.81749366317633,6.81749366317633,6.55187702694868,6.64041590569123,9600.30228609061,0.0,1.0
2001-02-26,18.5,19.19,18.5,19.0,6867,6.55187702694868,6.79624433227811,6.55187702694868,6.72895478443378,19389.7869995836,0.0,1.0
2001-02-27,18.63,18.75,18.5,18.63,5267,6.5979172438948,6.64041590569123,6.55187702694868,6.5979172438948,14871.9976884821,0.0,1.0
2001-02-28,19.19,19.19,18.75,18.75,4200,6.79624433227811,6.79624433227811,6.64041590569123,6.64041590569123,11859.1969416414,0.0,1.0
2001-03-01,19.19,19.19,19.19,19.19,0,6.79624433227811,6.79624433227811,6.79624433227811,6.79624433227811,0,0.0,1.0
2001-03-02,19.19,19.19,19.19,19.19,67,6.79624433227811,6.79624433227811,6.79624433227811,6.79624433227811,189.182427402374,0.0,1.0
2001-03-05,18.5,18.5,18.5,18.5,200,6.55187702694868,6.55187702694868,6.55187702694868,6.55187702694868,564.723663887683,0.0,1.0
2001-03-06,19.0,19.63,19.0,19.0,1467,6.72895478443378,6.952072758865,6.72895478443378,6.72895478443378,4142.24807461616,0.0,1.0
2001-03-07,18.5,19.38,18.5,19.38,3400,6.55187702694868,6.86353388012245,6.55187702694868,6.86353388012245,9600.30228609061,0.0,1.0
2001-03-08,18.5,18.5,18.5,18.5,67,6.55187702694868,6.55187702694868,6.55187702694868,6.55187702694868,189.182427402374,0.0,1.0
2001-03-09,18.5,18.5,18.0,18.5,3400,6.55187702694868,6.55187702694868,6.37479926946358,6.55187702694868,9600.30228609061,0.0,1.0
2001-03-12,18.81,18.81,18.81,18.81,267,6.66166523658944,6.66166523658944,6.66166523658944,6.66166523658944,753.906091290057,0.0,1.0
2001-03-13,18.5,18.5,18.5,18.5,1067,6.55187702694868,6.55187702694868,6.55187702694868,6.55187702694868,3012.80074684079,0.0,1.0
2001-03-14,17.56,18.0,17.38,17.69,21667,6.21897084287669,6.37479926946358,6.15522285018205,6.26501105982282,61179.3381272722,0.0,1.0
2001-03-15,18.5,18.5,18.0,18.0,2867,6.55187702694868,6.55187702694868,6.37479926946358,6.37479926946358,8095.31372182994,0.0,1.0
2001-03-16,18.63,18.75,18.5,18.5,5000,6.5979172438948,6.64041590569123,6.55187702694868,6.55187702694868,14118.0915971921,0.0,1.0
2001-03-19,18.63,18.63,18.63,18.63,1667,6.5979172438948,6.5979172438948,6.5979172438948,6.5979172438948,4706.97173850384,0.0,1.0
2001-03-20,19.88,19.88,18.63,18.63,13600,7.04061163760755,7.04061163760755,6.5979172438948,6.5979172438948,38401.2091443625,0.0,1.0
2001-03-21,19.44,19.44,19.44,19.44,2400,6.88478321102066,6.88478321102066,6.88478321102066,6.88478321102066,6776.68396665221,0.0,1.0
2001-03-22,19.0,19.19,18.56,19.19,12600,6.72895478443378,6.79624433227811,6.57312635784689,6.79624433227811,35577.590824924,0.0,1.0
2001-03-23,19.0,19.0,18.63,18.63,9000,6.72895478443378,6.72895478443378,6.5979172438948,6.5979172438948,25412.5648749457,0.0,1.0
2001-03-26,19.0,19.25,19.0,19.0,1667,6.72895478443378,6.81749366317633,6.72895478443378,6.72895478443378,4706.97173850384,0.0,1.0
2001-03-27,20.5,20.5,19.19,19.19,29400,7.26018805688907,7.26018805688907,6.79624433227811,6.79624433227811,83014.3785914895,0.0,1.0
2001-03-28,20.0,20.25,20.0,20.25,1867,7.16102451269742,7.25053731910613,7.16102451269742,7.25053731910613,5214.33768782544,0.22,1.0
2001-03-29,19.75,20.19,19.0,20.0,14400,7.0715117062887,7.22905424556804,6.80297328706255,7.16102451269742,40217.7090009033,0.0,1.0
2001-03-30,21.25,22.25,19.75,20.38,79667,7.60858854474101,7.96663977037588,7.0715117062887,7.29708397843867,222501.682151039,0.0,1.0
2001-04-02,19.27,19.56,19.13,19.56,2467,6.89964711798396,7.00348197341807,6.84951994639508,7.00348197341807,6890.07556286309,0.0,1.0
2001-04-03,19.06,19.63,19.06,19.56,1667,6.82445636060064,7.02854555921251,6.82445636060064,7.00348197341807,4655.75839614623,0.0,1.0
2001-04-04,19.63,19.63,19.0,19.63,1267,7.02854555921251,7.02854555921251,6.80297328706255,7.02854555921251,3538.59981278781,0.0,1.0
2001-04-05,19.25,19.63,19.25,19.31,3400,6.89248609347126,7.02854555921251,6.89248609347126,6.91396916700936,9495.84795854661,0.0,1.0
2001-04-06,19.44,19.44,19.19,19.44,1867,6.96051582634189,6.96051582634189,6.87100301993317,6.96051582634189,5214.33768782545,0.0,1.0
2001-04-09,19.0,19.5,19.0,19.5,200,6.80297328706255,6.98199889987998,6.80297328706255,6.98199889987998,558.579291679212,0.0,1.0
2001-04-10,18.06,19.5,18.06,19.5,6667,6.46640513496577,6.98199889987998,6.46640513496577,6.98199889987998,18620.2406881265,0.0,1.0
2001-04-11,18.0,18.5,18.0,18.0,5000,6.44492206142768,6.62394767424511,6.44492206142768,6.44492206142768,13964.4822919803,0.0,1.0
2001-04-12,18.75,19.24,18.5,18.5,6467,6.71346048065383,6.88890558121491,6.62394767424511,6.62394767424511,18061.6613964473,0.0,1.0
2001-04-16,19.13,19.45,19.13,19.24,3200,6.84951994639508,6.96409633859824,6.84951994639508,6.88890558121491,8937.2686668674,0.0,1.0
2001-04-17,19.38,19.38,19.38,19.38,1400,6.9390327528038,6.9390327528038,6.9390327528038,6.9390327528038,3910.05504175448,0.0,1.0
2001-04-18,19.88,19.88,19.25,19.38,4667,7.11805836562123,7.11805836562123,6.89248609347126,6.9390327528038,13034.4477713344,0.0,1.0
2001-04-19,19.82,19.88,19.26,19.75,5400,7.09657529208314,7.11805836562123,6.89606660572761,7.0715117062887,15081.6408753387,0.0,1.0
2001-04-20,19.75,19.88,19.02,19.57,3467,7.0715117062887,7.11805836562123,6.81013431157524,7.00706248567442,9682.97202125915,0.0,1.0
2001-04-23,20.24,20.24,19.25,19.88,8800,7.24695680684979,7.24695680684979,6.89248609347126,7.11805836562123,24577.4888338853,0.0,1.0
2001-04-24,19.9,20.24,19.5,20.24,6400,7.12521939013393,7.24695680684979,6.98199889987998,7.24695680684979,17874.5373337348,0.0,1.0
2001-04-25,20.25,20.5,20.01,20.5,5267,7.25053731910613,7.34005012551485,7.16460502495377,7.34005012551485,14710.1856463721,0.0,1.0
2001-04-26,20.55,20.55,20.15,20.25,4200,7.3579526867966,7.3579526867966,7.21473219654265,7.25053731910613,11730.1651252635,0.0,1.0
2001-04-27,20.55,20.55,20.16,20.16,7067,7.3579526867966,7.3579526867966,7.218312708799,7.218312708799,19737.399271485,0.0,1.0
2001-04-30,21.0,21.0,20.55,20.55,6600,7.51907573833229,7.51907573833229,7.3579526867966,7.3579526867966,18433.116625414,0.0,1.0
2001-05-01,20.94,20.99,20.05,20.53,4200,7.4975926647942,7.51549522607594,7.17892707397916,7.3507916622839,11730.1651252635,0.0,1.0
2001-05-02,20.85,20.9,20.25,20.9,2467,7.46536805448706,7.4832706157688,7.25053731910613,7.4832706157688,6890.07556286308,0.0,1.0
2001-05-03,20.85,20.85,20.7,20.85,1067,7.46536805448706,7.46536805448706,7.41166037064183,7.46536805448706,2980.0205211086,0.0,1.0
2001-05-04,21.0,21.0,20.71,20.85,5400,7.51907573833229,7.51907573833229,7.41524088289818,7.46536805448706,15081.6408753387,0.0,1.0
2001-05-07,20.9,21.0,20.5,21.0,4400,7.4832706157688,7.51907573833229,7.34005012551485,7.51907573833229,12288.7444169427,0.0,1.0
2001-05-08,20.88,21.0,20.6,21.0,5000,7.4761095912561,7.51907573833229,7.37585524807834,7.51907573833229,13964.4822919803,0.0,1.0
2001-05-09,21.0,21.04,20.99,21.0,13400,7.51907573833229,7.53339778735768,7.51549522607594,7.51907573833229,37424.8125425072,0.0,1.0
2001-05-10,21.02,21.02,20.9,20.9,29800,7.52623676284499,7.52623676284499,7.4832706157688,7.4832706157688,83228.3144602026,0.0,1.0
2001-05-11,21.03,21.45,20.86,21.02,24200,7.52981727510133,7.68019878986798,7.46894856674341,7.52623676284499,67588.0942931847,0.0,1.0
2001-05-14,21.05,21.25,20.5,21.03,9000,7.53697829961403,7.60858854474101,7.34005012551485,7.52981727510133,25136.0681255646,0.0,1.0
2001-05-15,21.45,21.5,21.05,21.05,7400,7.68019878986798,7.69810135114972,7.53697829961403,7.53697829961403,20667.4337921309,0.0,1.0
2001-05-16,21.43,21.45,21.43,21.45,7000,7.67303776535528,7.68019878986798,7.67303776535528,7.68019878986798,19550.2752087724,0.0,1.0
2001-05-17,21.25,21.59,21.07,21.43,7600,7.60858854474101,7.73032596145686,7.54413932412673,7.67303776535528,21226.0130838101,0.0,1.0
2001-05-18,22.0,22.3,21.6,21.6,14267,7.87712696396716,7.98454233165762,7.73390647371321,7.73390647371321,39846.2537719366,0.0,1.0
2001-05-21,22.07,22.1,22.01,22.1,5867,7.9021905497616,7.91293208653065,7.88070747622351,7.91293208653065,16385.9235214097,0.0,1.0
2001-05-22,22.05,22.06,22.0,22.0,10000,7.8950295252489,7.89861003750525,7.87712696396716,7.87712696396716,27928.9645839606,0.0,1.0
2001-05-23,22.04,22.05,22.0,22.05,9067,7.89144901299255,7.8950295252489,7.87712696396716,7.8950295252489,25323.1921882771,0.0,1.0
2001-05-24,22.55,22.6,22.0,22.04,14467,8.07405513806634,8.09195769934808,7.87712696396716,7.89144901299255,40404.8330636158,0.0,1.0
2001-05-25,22.65,22.65,22.0,22.0,11200,8.10986026062982,8.10986026062982,7.87712696396716,7.87712696396716,31280.4403340359,0.0,1.0
2001-05-29,22.95,23.0,22.87,23.0,18200,8.21727562832029,8.23517818960203,8.1886315302695,8.23517818960203,50830.7155428083,0.0,1.0
2001-05-30,23.2,23.5,22.97,23.5,23867,8.306788434729,8.41420380241946,8.22443665283298,8.41420380241946,66658.0597725388,0.0,1.0
2001-05-31,23.75,24.2,23.22,23.36,15600,8.50371660882818,8.66483966036387,8.3139494592417,8.36407663083058,43569.1847509786,0.0,1.0
2001-06-01,24.0,24.1,23.5,23.95,120267,8.5932294152369,8.62903453780039,8.41420380241946,8.57532685395516,335893.278361919,0.0,1.0
2001-06-04,23.87,23.87,22.0,22.0,14400,8.54668275590437,8.54668275590437,7.87712696396716,7.87712696396716,40217.7090009033,0.0,1.0
2001-06-05,25.9,28.08,23.83,23.83,41200,9.27352674394315,10.0540784158272,8.53236070687897,8.53236070687897,115067.334085918,0.0,1.0
2001-06-06,25.14,25.88,25.0,25.88,20267,9.00140781246065,9.26636571943046,8.95128064087177,9.26636571943046,56603.632522313,0.0,1.0
2001-06-07,25.5,25.6,25.05,25.5,33200,9.13030625368921,9.16611137625269,8.96918320215351,9.13030625368921,92724.1624187492,0.0,1.0
2001-06-08,25.0,25.09,25.0,25.0,11000,8.95128064087177,8.98350525117891,8.95128064087177,8.95128064087177,30721.8610423567,0.0,1.0
2001-06-11,25.45,25.45,25.25,25.38,33400,9.11240369240746,9.11240369240746,9.04079344728049,9.08734010661302,93282.7417104285,0.0,1.0
2001-06-12,25.5,25.5,25.28,25.3,12800,9.13030625368921,9.13030625368921,9.05153498404954,9.05869600856223,35749.0746674696,0.0,1.0
2001-06-13,26.2,26.25,25.49,25.49,20200,9.38094211163362,9.39884467291536,9.12672574143286,9.12672574143286,56416.5084596004,0.0,1.0
2001-06-14,26.45,26.45,25.5,26.19,77200,9.47045491804233,9.47045491804233,9.13030625368921,9.37736159937727,215611.606588176,0.0,1.0
2001-06-15,26.0,26.44,26.0,26.0,7400,9.30933186650664,9.46687440578599,9.30933186650664,9.30933186650664,20667.4337921309,0.0,1.0
2001-06-18,26.0,26.0,25.75,25.8,16067,9.30933186650664,9.30933186650664,9.21981906009792,9.23772162137967,44873.4673970495,0.0,1.0
2001-06-19,25.03,25.95,25.0,25.95,15467,8.96202217764082,9.2914293052249,8.95128064087177,9.2914293052249,43197.7295220119,0.0,1.0
2001-06-20,24.42,25.5,24.25,25.0,25600,8.74361093000355,9.13030625368921,8.68274222164562,8.95128064087177,71498.1493349392,0.0,1.0
2001-06-21,24.98,25.0,24.75,24.76,8600,8.94411961635907,8.95128064087177,8.86176783446305,8.8653483467194,24018.9095422061,0.0,1.0
2001-06-22,25.0,25.0,24.5,24.95,11600,8.95128064087177,8.95128064087177,8.77225502805434,8.93337807959003,32397.5989173943,0.0,1.0
2001-06-25,25.0,25.0,24.5,25.0,14200,8.95128064087177,8.95128064087177,8.77225502805434,8.95128064087177,39659.1297092241,0.0,1.0
2001-06-26,24.6,24.99,24.52,24.85,10067,8.80806015061782,8.94770012861542,8.77941605256703,8.89757295702654,28116.0886466732,0.0,1.0
2001-06-27,25.0,25.0,24.5,24.73,31000,9.03005191051144,9.03005191051144,8.84945087230121,8.93252734987792,85824.5343083643,0.22,1.0
2001-06-28,24.8,25.4,22.0,25.0,24867,8.95781149522735,9.17453274107963,7.94644568125007,9.03005191051144,68845.1191821321,0.0,1.0
2001-06-29,24.63,25.0,21.97,24.0,79467,8.89640714223587,9.03005191051144,7.93560961895746,8.66884983409098,220007.040899445,0.0,1.0
2001-07-02,24.1,24.85,24.0,24.02,10800,8.70497004173303,8.97587159904838,8.66884983409098,8.67607387561939,29900.1603396882,0.0,1.0
2001-07-03,24.59,24.6,24.56,24.6,1000,8.88195905917905,8.88557107994326,8.87112299688644,8.88557107994326,2768.53336478595,0.0,1.0
2001-07-05,23.65,24.6,23.5,24.4,7067,8.54242910734382,8.88557107994326,8.48824879588076,8.81333066465917,19565.2252889423,0.0,1.0
2001-07-06,23.42,23.75,23.27,23.3,6267,8.45935262976712,8.57854931498587,8.40517231830405,8.41600838059667,17350.3985971135,0.0,1.0
2001-07-09,23.12,24.4,23.0,23.36,11600,8.35099200684098,8.81333066465917,8.30764775767053,8.43768050518189,32114.987031517,0.0,1.0
2001-07-10,22.65,23.96,22.51,23.07,9667,8.18122703092337,8.65440175103417,8.1306587402245,8.33293190301996,26763.4120373857,0.0,1.0
2001-07-11,22.03,23.09,22.01,22.65,13600,7.95728174354268,8.34015594454837,7.95005770201427,8.18122703092337,37652.0537610889,0.0,1.0
2001-07-12,22.94,23.02,22.26,23.02,4267,8.2859756330853,8.31487179919894,8.04035822111939,8.31487179919894,11813.3318675416,0.0,1.0
2001-07-13,22.42,22.94,22.02,22.81,1800,8.09815055334666,8.2859756330853,7.95366972277848,8.23901936315064,4983.3600566147,0.0,1.0
2001-07-16,22.25,22.94,22.25,22.94,1467,8.03674620035518,8.2859756330853,8.03674620035518,8.2859756330853,4061.43844614098,0.0,1.0
2001-07-17,22.95,23.0,22.68,22.69,6400,8.2895876538495,8.30764775767053,8.19206309321598,8.19567511398018,17718.6135346301,0.0,1.0
2001-07-18,22.41,22.95,22.26,22.26,2267,8.09453853258246,8.2895876538495,8.04035822111939,8.04035822111939,6276.26513796974,0.0,1.0
2001-07-19,22.94,22.94,22.25,22.25,4267,8.2859756330853,8.2859756330853,8.03674620035518,8.03674620035518,11813.3318675416,0.0,1.0
2001-07-20,22.95,22.95,22.94,22.94,6467,8.2895876538495,8.2895876538495,8.2859756330853,8.2859756330853,17904.1052700707,0.0,1.0
2001-07-23,22.92,22.95,22.28,22.95,7067,8.27875159155689,8.2895876538495,8.0475822626478,8.2895876538495,19565.2252889423,0.0,1.0
2001-07-24,22.25,22.94,22.25,22.26,1400,8.03674620035518,8.2859756330853,8.03674620035518,8.04035822111939,3875.94671070033,0.0,1.0
2001-07-25,22.99,23.0,22.25,22.95,4667,8.30403573690632,8.30764775767053,8.03674620035518,8.2895876538495,12920.745213456,0.0,1.0
2001-07-26,23.0,23.0,22.32,22.32,10667,8.30764775767053,8.30764775767053,8.06203034570462,8.06203034570462,29531.9454021717,0.0,1.0
2001-07-27,22.82,23.05,22.82,23.0,3867,8.24263138391484,8.32570786149155,8.24263138391484,8.30764775767053,10705.9185216273,0.0,1.0
2001-07-30,23.13,23.13,22.31,23.0,3467,8.35460402760519,8.35460402760519,8.05841832494041,8.30764775767053,9598.50517571287,0.0,1.0
2001-07-31,23.62,24.1,22.75,23.14,30800,8.53159304505121,8.70497004173303,8.21734723856541,8.35821604836939,85270.8276354071,0.0,1.0
2001-08-01,24.06,24.06,23.16,23.99,7800,8.69052195867621,8.69052195867621,8.3654400898978,8.66523781332678,21594.5602453304,0.0,1.0
2001-08-02,23.25,23.75,23.25,23.5,10267,8.39794827677564,8.57854931498587,8.39794827677564,8.48824879588076,28424.5320562573,0.0,1.0
2001-08-03,23.75,23.75,23.0,23.5,27267,8.57854931498587,8.57854931498587,8.30764775767053,8.48824879588076,75489.5992576184,0.0,1.0
2001-08-06,23.35,23.5,23.25,23.25,5400,8.43406848441769,8.48824879588076,8.39794827677564,8.39794827677564,14950.0801698441,0.0,1.0
2001-08-07,23.32,23.68,23.0,23.25,6800,8.42323242212507,8.55326516963644,8.30764775767053,8.39794827677564,18826.0268805444,0.0,1.0
2001-08-08,23.25,23.69,23.0,23.38,23600,8.39794827677564,8.55687719040064,8.30764775767053,8.4449045467103,65337.3874089483,0.0,1.0
2001-08-09,23.45,23.7,23.26,23.26,8067,8.47018869205973,8.56048921116485,8.40156029753985,8.40156029753985,22333.7586537282,0.0,1.0
2001-08-10,23.79,23.83,23.25,23.5,24000,8.59299739804269,8.60744548109951,8.39794827677564,8.48824879588076,66444.8007548627,0.0,1.0
2001-08-13,24.06,24.5,23.53,23.53,7800,8.69052195867621,8.84945087230121,8.49908485817337,8.49908485817337,21594.5602453304,0.0,1.0
2001-08-14,25.12,25.12,24.47,24.47,15800,9.0733961596819,9.0733961596819,8.8386148100086,8.8386148100086,43742.8271636179,0.0,1.0
2001-08-15,25.53,25.75,25.25,25.25,8600,9.22148901101428,9.30095346782679,9.12035242961656,9.12035242961656,23809.3869371591,0.0,1.0
2001-08-16,25.48,25.48,25.34,25.47,7800,9.20342890719326,9.20342890719326,9.1528606164944,9.19981688642906,21594.5602453304,0.0,1.0
2001-08-17,25.25,25.45,24.91,25.32,2467,9.12035242961656,9.19259284490065,8.9975437236336,9.14563657496599,6829.97181092693,0.0,1.0
2001-08-20,25.2,25.2,24.75,25.2,7600,9.10229232579553,9.10229232579553,8.93975139140633,9.10229232579553,21040.8535723732,0.0,1.0
2001-08-21,24.53,25.0,24.53,25.0,5800,8.86028693459383,9.03005191051144,8.86028693459383,9.03005191051144,16057.4935157585,0.0,1.0
2001-08-22,25.0,25.19,24.63,25.19,6800,9.03005191051144,9.09868030503133,8.89640714223587,9.09868030503133,18826.0268805444,0.0,1.0
2001-08-23,24.75,25.0,24.75,25.0,5067,8.93975139140633,9.03005191051144,8.93975139140633,9.03005191051144,14028.1585593704,0.0,1.0
2001-08-24,24.93,24.95,24.86,24.94,2867,9.00476776516201,9.01199180669042,8.97948361981258,9.00837978592622,7937.38515684131,0.0,1.0
2001-08-27,24.98,25.0,24.75,24.89,10400,9.02282786898303,9.03005191051144,8.93975139140633,8.99031968210519,28792.7469937738,0.0,1.0
2001-08-28,24.5,25.1,22.0,25.0,28000,8.84945087230121,9.06617211815349,7.94644568125007,9.03005191051144,77518.9342140065,0.0,1.0
2001-08-29,24.25,24.84,24.25,24.5,6800,8.7591503531961,8.97225957828417,8.7591503531961,8.84945087230121,18826.0268805444,0.0,1.0
2001-08-30,23.59,24.48,23.5,24.48,32400,8.5207569827586,8.84222683077281,8.48824879588076,8.84222683077281,89700.4810190646,0.0,1.0
2001-08-31,23.44,24.36,23.25,24.25,5400,8.46657667129553,8.79888258160235,8.39794827677564,8.7591503531961,14950.0801698441,0.0,1.0
2001-09-04,23.48,23.97,22.55,23.29,17800,8.48102475435235,8.65801377179837,8.14510682328132,8.41239635983246,49279.8938931898,0.0,1.0
2001-09-05,23.75,24.0,23.29,23.35,6200,8.57854931498587,8.66884983409098,8.41239635983246,8.43406848441769,17164.9068616729,0.0,1.0
2001-09-06,23.03,24.0,23.03,24.0,5667,8.31848381996314,8.66884983409098,8.31848381996314,8.66884983409098,15689.278578242,0.0,1.0
2001-09-07,23.05,23.47,22.79,23.0,7667,8.32570786149155,8.47741273358814,8.23179532162223,8.30764775767053,21226.3453078138,0.0,1.0
2001-09-10,23.87,23.87,22.5,23.06,9600,8.62189356415633,8.62189356415633,8.1270467194603,8.32931988225575,26577.9203019451,0.0,1.0
2001-09-17,22.94,22.98,22.07,22.5,20000,8.2859756330853,8.30042371614212,7.9717298265995,8.1270467194603,55370.6672957189,0.0,1.0
2001-09-18,23.75,23.75,22.75,22.75,18067,8.57854931498587,8.57854931498587,8.21734723856541,8.21734723856541,50019.0923015877,0.0,1.0
2001-09-19,22.51,24.0,22.28,24.0,30800,8.1306587402245,8.66884983409098,8.0475822626478,8.66884983409098,85270.8276354072,0.0,1.0
2001-09-20,22.75,22.99,22.38,22.99,23800,8.21734723856541,8.30403573690632,8.08370247028984,8.30403573690632,65891.0940819055,0.0,1.0
2001-09-21,21.6,22.99,21.55,22.99,36867,7.80196485068189,8.30403573690632,7.78390474686086,8.30403573690632,102067.519559563,0.0,1.0
2001-09-24,21.61,23.0,21.0,21.55,24800,7.80557687144609,8.30764775767053,7.58524360482961,7.78390474686086,68659.6274466915,0.0,1.0
2001-09-25,23.72,24.0,22.0,22.25,26200,8.56771325269326,8.66884983409098,7.94644568125007,8.03674620035518,72535.5741573917,0.0,1.0
2001-09-26,23.61,23.97,23.03,23.74,23067,8.60744548109951,8.73868988487739,8.39599616390181,8.65483929357485,63272.1835062302,0.22,1.0
2001-09-27,23.87,23.95,21.15,23.61,142400,8.7022331060502,8.73139852911195,7.71060872195064,8.60744548109951,390599.511479047,0.0,1.0
2001-09-28,24.0,24.0,23.01,23.01,19867,8.74962691852555,8.74962691852555,8.38870480813637,8.38870480813637,54494.6663943415,0.0,1.0
2001-10-01,23.5,23.9,23.39,23.78,1267,8.5673430243896,8.71317013969836,8.52724056767969,8.66942200510573,3475.34818148843,0.0,1.0
2001-10-02,22.77,23.87,22.74,23.75,7800,8.30120853895111,8.7022331060502,8.29027150530296,8.65848497145757,21395.1979602287,0.0,1.0
2001-10-03,23.5,23.5,23.35,23.5,7200,8.5673430243896,8.5673430243896,8.51265785614881,8.5673430243896,19749.4135017496,0.0,1.0
2001-10-04,23.43,23.9,22.53,23.9,16200,8.54182327921056,8.71317013969836,8.21371226976586,8.71317013969836,44436.1803789366,0.0,1.0
2001-10-05,23.5,23.5,22.53,23.5,1800,8.5673430243896,8.5673430243896,8.21371226976586,8.5673430243896,4937.35337543739,0.0,1.0
2001-10-08,23.32,23.5,23.27,23.5,1400,8.50172082250066,8.5673430243896,8.48349243308706,8.5673430243896,3840.1637364513,0.0,1.0
2001-10-09,23.01,23.5,23.01,23.21,3067,8.38870480813637,8.5673430243896,8.38870480813637,8.46161836579075,8412.70155692583,0.0,1.0
2001-10-10,22.55,23.51,22.45,23.5,10467,8.2210036255313,8.57098870227232,8.18454684670411,8.5673430243896,28710.7098781684,0.0,1.0
2001-10-11,22.5,22.5,22.49,22.5,2000,8.2027752361177,8.2027752361177,8.19912955823498,8.2027752361177,5485.94819493044,0.0,1.0
2001-10-12,22.49,22.5,22.06,22.48,7600,8.19912955823498,8.2027752361177,8.04236540927806,8.19548388035226,20846.6031407357,0.0,1.0
2001-10-15,22.5,22.5,22.5,22.5,10000,8.2027752361177,8.2027752361177,8.2027752361177,8.2027752361177,27429.7409746522,0.0,1.0
2001-10-16,23.17,23.2,21.5,22.03,4667,8.44703565425987,8.45797268790803,7.8382074478458,8.03142837562991,12801.4601128702,0.0,1.0
2001-10-17,23.23,23.26,22.7,23.26,1067,8.46890972155619,8.47984675520434,8.27568879377208,8.47984675520434,2926.75336199539,0.0,1.0
2001-10-18,22.17,23.5,22.17,23.5,2000,8.08246786598797,8.5673430243896,8.08246786598797,8.5673430243896,5485.94819493044,0.0,1.0
2001-10-19,24.0,24.0,23.7,23.7,1467,8.74962691852555,8.74962691852555,8.64025658204398,8.64025658204398,4023.94300098148,0.0,1.0
2001-10-22,24.0,24.0,22.53,24.0,2267,8.74962691852555,8.74962691852555,8.21371226976586,8.74962691852555,6218.32227895365,0.0,1.0
2001-10-23,23.5,24.0,21.03,24.0,4467,8.5673430243896,8.74962691852555,7.66686058735801,8.74962691852555,12252.8652933771,0.0,1.0
2001-10-24,23.0,23.7,23.0,23.7,267,8.38505913025365,8.64025658204398,8.38505913025365,8.64025658204398,732.374084023214,0.0,1.0
2001-10-25,22.15,23.7,22.0,23.7,28000,8.07517651022254,8.64025658204398,8.02049134198175,8.64025658204398,76803.2747290261,0.0,1.0
2001-10-26,23.0,23.25,22.0,23.25,10467,8.38505913025365,8.47620107732162,8.02049134198175,8.47620107732162,28710.7098781685,0.0,1.0
2001-10-29,22.51,23.0,22.5,23.0,7200,8.20642091400042,8.38505913025365,8.2027752361177,8.38505913025365,19749.4135017496,0.0,1.0
2001-10-30,22.1,23.25,22.06,23.25,4267,8.05694812080894,8.47620107732162,8.04236540927806,8.47620107732162,11704.2704738841,0.0,1.0
2001-10-31,22.54,22.75,22.0,22.75,2800,8.21735794764858,8.29391718318568,8.02049134198175,8.29391718318568,7680.32747290261,0.0,1.0
2001-11-01,22.65,22.65,22.65,22.65,267,8.25746040435848,8.25746040435848,8.25746040435848,8.25746040435848,732.374084023214,0.0,1.0
2001-11-02,22.26,22.6,22.26,22.6,1000,8.11527896693245,8.23923201494489,8.11527896693245,8.23923201494489,2742.97409746522,0.0,1.0
2001-11-05,22.55,22.59,22.16,22.29,4067,8.2210036255313,8.23558633706217,8.07882218810525,8.1262160005806,11155.675654391,0.0,1.0
2001-11-06,22.56,22.6,22.0,22.33,3467,8.22464930341401,8.23923201494489,8.02049134198175,8.14079871211148,9509.89119591192,0.0,1.0
2001-11-07,21.9,22.75,21.9,22.75,5067,7.98403456315456,8.29391718318568,7.98403456315456,8.29391718318568,13898.6497518563,0.0,1.0
2001-11-08,21.95,23.0,21.9,21.9,2600,8.00226295256816,8.38505913025365,7.98403456315456,7.98403456315456,7131.73265340957,0.0,1.0
2001-11-09,22.15,22.5,21.95,21.95,7200,8.07517651022254,8.2027752361177,8.00226295256816,8.00226295256816,19749.4135017496,0.0,1.0
2001-11-12,22.92,22.92,21.93,21.93,1200,8.3558937071919,8.3558937071919,7.99497159680272,7.99497159680272,3291.56891695826,0.0,1.0
2001-11-13,22.0,22.0,22.0,22.0,467,8.02049134198175,8.02049134198175,8.02049134198175,8.02049134198175,1280.96890351626,0.0,1.0
2001-11-14,22.54,22.54,22.53,22.53,1200,8.21735794764858,8.21735794764858,8.21371226976586,8.21371226976586,3291.56891695826,0.0,1.0
2001-11-15,21.95,22.56,21.9,22.56,800,8.00226295256816,8.22464930341401,7.98403456315456,8.22464930341401,2194.37927797217,0.0,1.0
2001-11-16,22.23,22.23,21.9,21.9,3067,8.10434193328429,8.10434193328429,7.98403456315456,7.98403456315456,8412.70155692583,0.0,1.0
2001-11-19,22.4,22.56,22.35,22.56,2867,8.16631845729051,8.22464930341401,8.14809006787692,8.22464930341401,7864.10673743278,0.0,1.0
2001-11-20,22.0,22.52,21.9,22.52,1667,8.02049134198175,8.21006659188314,7.98403456315456,8.21006659188314,4572.53782047452,0.0,1.0
2001-11-21,22.52,22.52,21.9,22.52,2000,8.21006659188314,8.21006659188314,7.98403456315456,8.21006659188314,5485.94819493044,0.0,1.0
2001-11-23,21.91,22.52,21.91,22.52,467,7.98768024103728,8.21006659188314,7.98768024103728,8.21006659188314,1280.96890351626,0.0,1.0
2001-11-26,22.5,22.5,22.0,22.0,4467,8.2027752361177,8.2027752361177,8.02049134198175,8.02049134198175,12252.8652933771,0.0,1.0
2001-11-27,22.28,22.28,21.78,21.78,1600,8.12257032269788,8.12257032269788,7.94028642856193,7.94028642856193,4388.75855594435,0.0,1.0
2001-11-28,22.3,22.3,22.3,22.3,267,8.12986167846332,8.12986167846332,8.12986167846332,8.12986167846332,732.374084023214,0.0,1.0
2001-11-29,22.3,22.3,22.09,22.3,1667,8.12986167846332,8.12986167846332,8.05330244292622,8.12986167846332,4572.53782047452,0.0,1.0
2001-11-30,21.95,22.3,21.95,22.26,14400,8.00226295256816,8.12986167846332,8.00226295256816,8.11527896693245,39498.8270034991,0.0,1.0
2001-12-03,22.0,22.0,21.9,22.0,10067,8.02049134198175,8.02049134198175,7.98403456315456,8.02049134198175,27613.5202391824,0.0,1.0
2001-12-04,22.0,22.0,21.9,21.92,1267,8.02049134198175,8.02049134198175,7.98403456315456,7.99132591892,3475.34818148843,0.0,1.0
2001-12-05,22.3,22.3,21.75,22.0,5000,8.12986167846332,8.12986167846332,7.92934939491378,8.02049134198175,13714.8704873261,0.0,1.0
2001-12-06,22.49,22.5,21.96,22.5,2467,8.19912955823498,8.2027752361177,8.00590863045088,8.2027752361177,6766.9170984467,0.0,1.0
2001-12-07,23.1,23.1,22.47,23.1,3200,8.42151590908084,8.42151590908084,8.19183820246954,8.42151590908084,8777.5171118887,0.0,1.0
2001-12-10,21.75,22.31,21.52,22.0,3667,7.92934939491378,8.13350735634604,7.84549880361124,8.02049134198175,10058.486015405,0.0,1.0
2001-12-11,21.59,22.55,21.59,21.63,4800,7.87101854879027,8.2210036255313,7.87101854879027,7.88560126032115,13166.2756678331,0.0,1.0
2001-12-12,22.72,22.73,21.5,21.5,3867,8.28298014953752,8.28662582742024,7.8382074478458,7.8382074478458,10607.080834898,0.0,1.0
2001-12-13,21.88,21.88,21.88,21.88,200,7.97674320738912,7.97674320738912,7.97674320738912,7.97674320738912,548.594819493044,0.0,1.0
2001-12-14,22.1,22.73,22.1,22.73,1267,8.05694812080894,8.28662582742024,8.05694812080894,8.28662582742024,3475.34818148843,0.0,1.0
2001-12-17,23.0,23.0,22.1,22.1,4000,8.38505913025365,8.38505913025365,8.05694812080894,8.05694812080894,10971.8963898609,0.0,1.0
2001-12-18,22.71,23.1,22.71,23.0,4267,8.2793344716548,8.42151590908084,8.2793344716548,8.38505913025365,11704.2704738841,0.0,1.0
2001-12-19,23.0,23.0,22.71,22.73,3400,8.38505913025365,8.38505913025365,8.2793344716548,8.28662582742024,9326.11193138175,0.0,1.0
2001-12-20,22.7,23.0,22.5,23.0,13000,8.27568879377208,8.38505913025365,8.2027752361177,8.38505913025365,35658.6632670479,0.0,1.0
2001-12-21,23.47,23.47,21.75,22.0,44067,8.55640599074144,8.55640599074144,7.92934939491378,8.02049134198175,120874.639553,0.0,1.0
2001-12-24,23.1,23.1,23.1,23.1,267,8.42151590908084,8.42151590908084,8.42151590908084,8.42151590908084,732.374084023214,0.0,1.0
2001-12-26,23.59,23.6,22.8,23.1,1667,8.60015412533407,8.60379980321679,8.31214557259927,8.42151590908084,4572.53782047452,0.0,1.0
2001-12-27,23.8,23.8,23.13,23.57,3200,8.75691827429099,8.75691827429099,8.51039998673741,8.67229259348901,8697.12353301211,0.22,1.0
2001-12-28,22.8,23.83,22.8,23.12,14000,8.38898053167372,8.7679564065695,8.38898053167372,8.50672060931124,38049.915456928,0.0,1.0
2001-12-31,22.55,22.79,22.35,22.55,7600,8.2969960960194,8.38530115424754,8.22340854749595,8.2969960960194,20655.6683909038,0.0,1.0
2002-01-02,22.15,22.65,21.95,22.26,7200,8.14982099897249,8.33378987028113,8.07623345044904,8.19029415066039,19568.5279492773,0.0,1.0
2002-01-03,22.25,22.25,22.0,22.25,1200,8.18661477323422,8.18661477323422,8.0946303375799,8.18661477323422,3261.42132487954,0.0,1.0
2002-01-04,22.0,22.57,21.85,22.5,4267,8.0946303375799,8.30435485087174,8.03943967618731,8.27859920888854,11597.0706610508,0.0,1.0
2002-01-07,22.47,22.6,22.0,22.5,4200,8.26756107661002,8.31539298315026,8.0946303375799,8.27859920888854,11414.9746370784,0.0,1.0
2002-01-08,22.35,22.35,22.2,22.2,3800,8.22340854749595,8.22340854749595,8.16821788610336,8.16821788610336,10327.8341954519,0.0,1.0
2002-01-09,22.35,22.47,22.35,22.47,4267,8.22340854749595,8.26756107661002,8.22340854749595,8.26756107661002,11597.0706610508,0.0,1.0
2002-01-10,22.35,22.35,22.11,22.23,2400,8.22340854749595,8.22340854749595,8.1351034892678,8.17925601838187,6522.84264975909,0.0,1.0
2002-01-11,22.12,22.35,22.11,22.35,1267,8.13878286669397,8.22340854749595,8.1351034892678,8.22340854749595,3443.51734885199,0.0,1.0
2002-01-14,22.11,22.34,22.11,22.34,5267,8.1351034892678,8.21972917006977,8.1351034892678,8.21972917006977,14314.9217651171,0.0,1.0
2002-01-15,22.35,22.35,22.1,22.1,1067,8.22340854749595,8.22340854749595,8.13142411184163,8.13142411184163,2899.94712803873,0.0,1.0
2002-01-16,22.21,22.43,21.85,21.85,2667,8.17189726352953,8.25284356690533,8.03943967618731,8.03943967618731,7248.50889454479,0.0,1.0
2002-01-17,21.98,22.18,21.98,22.18,2467,8.08727158272756,8.16085913125101,8.08727158272756,8.16085913125101,6704.93867373153,0.0,1.0
2002-01-18,21.75,22.45,21.75,22.45,2867,8.00264590192559,8.26020232175767,8.00264590192559,8.26020232175767,7792.07911535804,0.0,1.0
2002-01-22,22.0,22.45,21.8,22.45,3000,8.0946303375799,8.26020232175767,8.02104278905645,8.26020232175767,8153.55331219886,0.0,1.0
2002-01-23,22.2,22.2,22.2,22.2,467,8.16821788610336,8.16821788610336,8.16821788610336,8.16821788610336,1269.23646559896,0.0,1.0
2002-01-24,22.17,22.35,21.94,22.35,6600,8.15717975382484,8.22340854749595,8.07255407302287,8.22340854749595,17937.8172868375,0.0,1.0
2002-01-25,22.15,22.54,22.0,22.53,5467,8.14982099897249,8.29331671859323,8.0946303375799,8.28963734116705,14858.4919859304,0.0,1.0
2002-01-28,22.15,22.54,22.0,22.54,5067,8.14982099897249,8.29331671859323,8.0946303375799,8.29331671859323,13771.3515443039,0.0,1.0
2002-01-29,21.88,21.88,21.88,21.88,667,8.05047780846583,8.05047780846583,8.05047780846583,8.05047780846583,1812.80668641221,0.0,1.0
2002-01-30,21.75,22.0,21.55,21.88,4400,8.00264590192559,8.0946303375799,7.92905835340213,8.05047780846583,11958.5448578917,0.0,1.0
2002-01-31,22.18,22.24,21.8,22.15,7667,8.16085913125101,8.18293539580805,8.02104278905645,8.14982099897249,20837.7644148762,0.0,1.0
2002-02-01,22.18,22.48,22.1,22.48,2800,8.16085913125101,8.27124045403619,8.13142411184163,8.27124045403619,7609.9830913856,0.0,1.0
2002-02-04,22.05,22.4,21.99,22.18,11200,8.11302722471077,8.24180543462681,8.09095096015373,8.16085913125101,30439.9323655424,0.0,1.0
2002-02-05,21.85,21.94,21.85,21.94,1800,8.03943967618731,8.07255407302287,8.03943967618731,8.07255407302287,4892.13198731932,0.0,1.0
2002-02-06,21.97,22.31,21.7,22.31,3467,8.08359220530138,8.20869103779125,7.98424901479472,8.20869103779125,9422.78977779782,0.0,1.0
2002-02-07,21.7,22.12,21.7,22.12,3800,7.98424901479472,8.13878286669397,7.98424901479472,8.13878286669397,10327.8341954519,0.0,1.0
2002-02-08,21.5,21.7,21.4,21.7,10200,7.91066146627127,7.98424901479472,7.87386769200954,7.98424901479472,27722.0812614761,0.0,1.0
2002-02-11,21.32,21.5,21.31,21.5,2067,7.84443267260016,7.91066146627127,7.84075329517399,7.91066146627127,5617.79823210502,0.0,1.0
2002-02-12,21.1,21.72,21.01,21.16,7667,7.76348636922436,7.99160776964707,7.73037197238881,7.7855626337814,20837.7644148762,0.0,1.0
2002-02-13,21.05,21.25,21.0,21.25,9000,7.7450894820935,7.81867703061695,7.72669259496263,7.81867703061695,24460.6599365966,0.0,1.0
2002-02-14,20.95,21.0,20.95,21.0,2800,7.70829570783177,7.72669259496263,7.70829570783177,7.72669259496263,7609.9830913856,0.0,1.0
2002-02-15,21.04,21.2,20.8,20.98,10467,7.74141010466732,7.80028014348609,7.65310504643918,7.71933384011029,28447.7475062618,0.0,1.0
2002-02-19,21.14,21.15,20.8,20.8,1267,7.77820387892905,7.78188325635522,7.65310504643918,7.65310504643918,3443.51734885199,0.0,1.0
2002-02-20,21.2,21.2,20.82,21.2,4467,7.80028014348609,7.80028014348609,7.66046380129153,7.80028014348609,12140.6408818641,0.0,1.0
2002-02-21,21.0,21.17,20.7,20.7,4600,7.72669259496263,7.78924201120757,7.61631127217745,7.61631127217745,12502.1150787049,0.0,1.0
2002-02-22,21.9,22.0,21.0,21.01,6467,8.05783656331817,8.0946303375799,7.72669259496263,7.73037197238881,17576.3430899967,0.0,1.0
2002-02-25,21.2,21.9,21.05,21.9,3867,7.80028014348609,8.05783656331817,7.7450894820935,8.05783656331817,10509.9302194243,0.0,1.0
2002-02-26,21.0,21.53,20.7,21.2,6600,7.72669259496263,7.92169959854979,7.61631127217745,7.80028014348609,17937.8172868375,0.0,1.0
2002-02-27,20.63,21.26,20.63,21.07,3400,7.59055563019424,7.82235640804312,7.59055563019424,7.75244823694584,9240.69375382538,0.0,1.0
2002-02-28,20.58,21.14,20.2,20.86,14800,7.57215874306338,7.77820387892905,7.43234240086882,7.67518131099622,40224.1963401811,0.0,1.0
2002-03-01,20.9,21.16,20.25,20.25,6000,7.68989882070091,7.7855626337814,7.45073928799968,7.45073928799968,16307.1066243977,0.0,1.0
2002-03-04,21.05,21.45,21.0,21.0,10067,7.7450894820935,7.8922645791404,7.72669259496263,7.72669259496263,27360.6070646353,0.0,1.0
2002-03-05,21.2,21.4,21.2,21.4,1867,7.80028014348609,7.87386769200954,7.80028014348609,7.87386769200954,5074.22801129176,0.0,1.0
2002-03-06,21.34,21.35,21.1,21.1,4467,7.8517914274525,7.85547080487868,7.76348636922436,7.76348636922436,12140.6408818641,0.0,1.0
2002-03-07,21.35,21.35,21.25,21.34,2800,7.85547080487868,7.85547080487868,7.81867703061695,7.8517914274525,7609.9830913856,0.0,1.0
2002-03-08,21.45,21.7,21.34,21.34,5400,7.8922645791404,7.98424901479472,7.8517914274525,7.8517914274525,14676.395961958,0.0,1.0
2002-03-11,21.65,21.71,21.5,21.7,3600,7.96585212766386,7.9879283922209,7.91066146627127,7.98424901479472,9784.26397463863,0.0,1.0
2002-03-12,21.88,21.88,21.25,21.25,10067,8.05047780846583,8.05047780846583,7.81867703061695,7.81867703061695,27360.6070646353,0.0,1.0
2002-03-13,21.77,21.98,21.36,21.37,11200,8.01000465677793,8.08727158272756,7.85915018230485,7.86282955973102,30439.9323655424,0.0,1.0
2002-03-14,21.98,21.98,21.84,21.98,10000,8.08727158272756,8.08727158272756,8.03576029876114,8.08727158272756,27178.5110406629,0.0,1.0
2002-03-15,21.83,21.98,21.5,21.5,19600,8.03208092133497,8.08727158272756,7.91066146627127,7.91066146627127,53269.8816396992,0.0,1.0
2002-03-18,22.0,22.0,21.82,21.98,25467,8.0946303375799,8.0946303375799,8.02840154390879,8.08727158272756,69215.5140672561,0.0,1.0
2002-03-19,22.0,22.0,21.82,21.82,4800,8.0946303375799,8.0946303375799,8.02840154390879,8.02840154390879,13045.6852995182,0.0,1.0
2002-03-20,22.0,22.0,22.0,22.0,267,8.0946303375799,8.0946303375799,8.0946303375799,8.0946303375799,725.666244785699,0.0,1.0
2002-03-21,22.0,22.0,22.0,22.0,3000,8.0946303375799,8.0946303375799,8.0946303375799,8.0946303375799,8153.55331219886,0.0,1.0
2002-03-22,22.0,22.0,22.0,22.0,4400,8.0946303375799,8.0946303375799,8.0946303375799,8.0946303375799,11958.5448578917,0.0,1.0
2002-03-25,22.55,23.5,21.97,22.0,17200,8.2969960960194,8.64653695150581,8.08359220530138,8.0946303375799,46747.0389899401,0.0,1.0
2002-03-26,23.5,23.5,22.55,23.49,5467,8.7274832548816,8.7274832548816,8.37467010202469,8.72376943221995,14720.6813519968,0.22,1.0
2002-03-27,23.62,23.74,23.47,23.47,3667,8.77204912682142,8.81661499876124,8.71634178689665,8.71634178689665,9873.92327012481,0.0,1.0
2002-03-28,22.82,23.74,22.8,23.0,5067,8.47494331388928,8.81661499876124,8.46751566856598,8.54179212179901,13643.6240004697,0.0,1.0
2002-04-01,22.57,23.25,22.5,23.25,5800,8.38209774734799,8.63463768834031,8.35610098871643,8.63463768834031,15617.3315971431,0.0,1.0
2002-04-02,22.3,23.49,22.3,22.51,4067,8.28182453548339,8.72376943221995,8.28182453548339,8.35981481137808,10950.9806216519,0.0,1.0
2002-04-03,22.3,22.72,21.85,22.72,4867,8.28182453548339,8.43780508727277,8.11470251570907,8.43780508727277,13105.0953247061,0.0,1.0
2002-04-04,22.6,22.6,21.85,21.85,3667,8.39323921533295,8.39323921533295,8.11470251570907,8.11470251570907,9873.9232701248,0.0,1.0
2002-04-05,22.9,22.9,21.85,22.84,5800,8.5046538951825,8.5046538951825,8.11470251570907,8.48237095921259,15617.3315971431,0.0,1.0
2002-04-08,23.24,23.4,22.7,22.7,4800,8.63092386567866,8.69034502826509,8.43037744194946,8.43037744194946,12924.6882183253,0.0,1.0
2002-04-09,23.35,23.5,23.14,23.49,9267,8.67177591495683,8.7274832548816,8.59378563906214,8.72376943221995,24952.7261915044,0.0,1.0
2002-04-10,23.97,23.97,23.19,23.19,15600,8.90203291997923,8.90203291997923,8.6123547523704,8.6123547523704,42005.2367095574,0.0,1.0
2002-04-11,23.65,24.0,23.5,24.0,5400,8.78319059480638,8.91317438796419,8.7274832548816,8.91317438796419,14540.274245616,0.0,1.0
2002-04-12,24.0,24.0,23.69,23.9,9000,8.91317438796419,8.91317438796419,8.79804588545299,8.87603616134767,24233.79040936,0.0,1.0
2002-04-15,23.75,24.0,23.25,23.8,5667,8.8203288214229,8.91317438796419,8.63463768834031,8.83889793473116,15259.2100277604,0.0,1.0
2002-04-16,24.0,24.0,24.0,24.0,3067,8.91317438796419,8.91317438796419,8.91317438796419,8.91317438796419,8258.33724283413,0.0,1.0
2002-04-17,24.0,24.0,24.0,24.0,867,8.91317438796419,8.91317438796419,8.91317438796419,8.91317438796419,2334.52180943502,0.0,1.0
2002-04-18,23.85,24.0,23.85,24.0,600,8.85746704803941,8.91317438796419,8.85746704803941,8.91317438796419,1615.58602729067,0.0,1.0
2002-04-19,23.75,24.0,23.75,23.75,1667,8.8203288214229,8.91317438796419,8.8203288214229,8.8203288214229,4488.63651248924,0.0,1.0
2002-04-22,23.99,24.0,23.01,24.0,4867,8.90946056530254,8.91317438796419,8.54550594446067,8.91317438796419,13105.0953247061,0.0,1.0
2002-04-23,23.9,23.9,23.01,23.01,5600,8.87603616134767,8.87603616134767,8.54550594446067,8.54550594446067,15078.8029213796,0.0,1.0
2002-04-24,24.0,24.0,23.66,23.95,4467,8.91317438796419,8.91317438796419,8.78690441746803,8.89460527465593,12028.037973179,0.0,1.0
2002-04-25,24.0,24.35,23.93,24.34,9800,8.91317438796419,9.043158181122,8.88717762933263,9.03944435846035,26387.9051124142,0.0,1.0
2002-04-26,24.15,24.6,23.96,23.96,12200,8.96888172788896,9.1360037476633,8.89831909731758,8.89831909731758,32850.2492215769,0.0,1.0
2002-04-29,23.75,24.0,23.75,24.0,1200,8.8203288214229,8.91317438796419,8.8203288214229,8.91317438796419,3231.17205458134,0.0,1.0
2002-04-30,24.75,24.75,23.9,23.9,20800,9.19171108758807,9.19171108758807,8.87603616134767,8.87603616134767,56006.9822794098,0.0,1.0
2002-05-01,24.31,24.7,24.25,24.7,7867,9.02830289047539,9.17314197427981,9.00601995450548,9.17314197427981,21183.0254611595,0.0,1.0
2002-05-02,24.7,24.7,24.65,24.7,25400,9.17314197427981,9.17314197427981,9.15457286097155,9.17314197427981,68393.1418219716,0.0,1.0
2002-05-03,24.65,24.95,24.5,24.95,14000,9.15457286097155,9.26598754082111,9.09886552104678,9.26598754082111,37697.0073034489,0.0,1.0
2002-05-06,24.5,24.99,24.5,24.7,9467,9.09886552104678,9.28084283146771,9.09886552104678,9.17314197427981,25491.2548672679,0.0,1.0
2002-05-07,25.0,25.0,24.57,24.9,3400,9.28455665412936,9.28455665412936,9.12486227967834,9.24741842751285,9154.98748798046,0.0,1.0
2002-05-08,25.4,25.44,24.59,25.0,14067,9.43310956059543,9.44796485124204,9.13228992500164,9.28455665412936,37877.4144098297,0.0,1.0
2002-05-09,25.1,25.99,25.0,25.44,8667,9.32169488074588,9.65222509763289,9.28455665412936,9.44796485124204,23337.1401642137,0.0,1.0
2002-05-10,24.88,25.85,24.8,25.11,8800,9.23999078218954,9.60023158036976,9.21028020089633,9.32540870340753,23695.2617335965,0.0,1.0
2002-05-13,25.3,25.99,25.0,25.0,27400,9.39597133397892,9.65222509763289,9.28455665412936,9.28455665412936,73778.4285796072,0.0,1.0
2002-05-14,25.99,25.99,25.02,25.98,8067,9.65222509763289,9.65222509763289,9.29198429945267,9.64851127497124,21721.554136923,0.0,1.0
2002-05-15,25.5,26.0,25.3,25.8,19867,9.47024778721195,9.65593892029454,9.39597133397892,9.5816624670615,53494.7460069729,0.0,1.0
2002-05-16,25.4,26.0,25.0,25.1,22800,9.43310956059543,9.65593892029454,9.28455665412936,9.32169488074588,61392.2690370454,0.0,1.0
2002-05-17,25.88,25.99,25.0,25.01,31067,9.61137304835472,9.65222509763289,9.28455665412936,9.28827047679102,83652.351849732,0.0,1.0
2002-05-20,25.3,25.57,25.0,25.25,19600,9.39597133397892,9.49624454584351,9.28455665412936,9.37740222067066,52775.8102248285,0.0,1.0
2002-05-21,24.86,25.35,24.8,25.0,9800,9.23256313686624,9.41454044728718,9.21028020089633,9.28455665412936,26387.9051124142,0.0,1.0
2002-05-22,25.99,26.0,24.8,25.0,5200,9.65222509763289,9.65593892029454,9.21028020089633,9.28455665412936,14001.7455698525,0.0,1.0
2002-05-23,25.01,25.5,24.85,24.99,16200,9.28827047679102,9.47024778721195,9.22884931420459,9.28084283146771,43620.822736848,0.0,1.0
2002-05-24,24.8,25.47,24.8,25.01,3600,9.21028020089633,9.459106319227,9.21028020089633,9.28827047679102,9693.51616374401,0.0,1.0
2002-05-28,24.6,25.21,24.6,24.81,20000,9.1360037476633,9.36254693002405,9.1360037476633,9.21399402355798,53852.8675763556,0.0,1.0
2002-05-29,23.2,24.99,22.9,24.6,48800,8.61606857503205,9.28084283146771,8.5046538951825,9.1360037476633,131400.996886308,0.0,1.0
2002-05-30,23.45,23.54,22.94,23.16,10600,8.70891414157334,8.74233854552821,8.51950918582911,8.60121328438544,28542.0198154685,0.0,1.0
2002-05-31,23.05,23.73,23.05,23.45,13667,8.56036123510727,8.81290117609959,8.56036123510727,8.70891414157334,36800.3570583026,0.0,1.0
2002-06-03,23.2,23.53,22.96,22.97,12400,8.61606857503205,8.73862472286656,8.52693683115241,8.53065065381406,33388.7778973405,0.0,1.0
2002-06-04,23.45,23.45,23.15,23.2,8867,8.70891414157334,8.70891414157334,8.59749946172379,8.61606857503205,23875.6688399773,0.0,1.0
2002-06-05,23.0,23.59,22.75,23.59,7067,8.54179212179901,8.76090765883647,8.44894655525772,8.76090765883647,19028.9107581053,0.0,1.0
2002-06-06,22.15,23.1,22.15,22.79,13667,8.22611719555862,8.57893034841553,8.22611719555862,8.46380184590433,36800.3570583026,0.0,1.0
2002-06-07,22.59,23.5,22.01,22.02,18467,8.38952539267129,8.7274832548816,8.17412367829549,8.17783750095714,49725.045276628,0.0,1.0
2002-06-10,22.57,23.5,22.54,23.4,8267,8.38209774734799,8.7274832548816,8.37095627936304,8.69034502826509,22260.0828126866,0.0,1.0
2002-06-11,23.25,23.53,22.56,23.53,9067,8.63463768834031,8.73862472286656,8.37838392468634,8.73862472286656,24414.1975157408,0.0,1.0
2002-06-12,23.68,23.69,22.76,23.39,13667,8.79433206279133,8.79804588545299,8.45266037791937,8.68663120560343,36800.3570583026,0.0,1.0
2002-06-13,23.0,23.94,23.0,23.55,12400,8.54179212179901,8.89089145199428,8.54179212179901,8.74605236818986,33388.7778973405,0.0,1.0
2002-06-14,23.59,23.6,23.0,23.0,8467,8.76090765883647,8.76462148149812,8.54179212179901,8.54179212179901,22798.6114884501,0.0,1.0
2002-06-17,24.18,24.18,23.3,23.8,4600,8.98002319587392,8.98002319587392,8.65320680164857,8.83889793473116,12386.1595425618,0.0,1.0
2002-06-18,24.11,24.4,24.03,24.2,9867,8.95402643724236,9.06172729443026,8.92431585594915,8.98745084119722,26568.312218795,0.0,1.0
2002-06-19,24.8,24.8,24.13,24.45,10400,9.21028020089633,9.21028020089633,8.96145408256566,9.08029640773852,28003.4911397049,0.0,1.0
2002-06-20,25.0,25.09,24.85,24.85,5800,9.28455665412936,9.31798105808423,9.22884931420459,9.22884931420459,15617.3315971431,0.0,1.0
2002-06-21,25.48,25.48,24.88,25.15,12400,9.46282014188865,9.46282014188865,9.23999078218954,9.34026399405414,33388.7778973405,0.0,1.0
2002-06-24,26.1,26.1,25.0,25.0,23867,9.69307714691106,9.69307714691106,9.28455665412936,9.28455665412936,64265.3195222439,0.0,1.0
2002-06-25,26.2,26.23,25.8,26.18,16067,9.73021537352757,9.74135684151253,9.5816624670615,9.72278772820427,43262.7011674653,0.0,1.0
2002-06-26,25.58,26.25,25.01,25.5,13600,9.49995836850517,9.74878448683583,9.28827047679102,9.47024778721195,36619.9499519218,0.0,1.0
2002-06-27,26.0,26.05,25.5,25.9,8600,9.65593892029454,9.6745080336028,9.47024778721195,9.61880069367802,23156.7330578329,0.0,1.0
2002-06-28,27.51,27.52,25.69,26.0,47867,10.216726142204,10.2204399648656,9.54081041778334,9.65593892029454,128888.76061387,0.0,1.0
2002-07-01,27.12,27.39,26.12,27.39,12400,10.0718870583995,10.1721602702641,9.70050479223436,10.1721602702641,33388.7778973406,0.0,1.0
2002-07-02,26.74,27.5,25.89,25.89,16400,10.0124658958131,10.2970385989103,9.69419379366497,9.69419379366497,43799.0006221526,0.22,1.0
2002-07-03,26.5,26.74,25.03,26.74,11800,9.92260083167716,10.0124658958131,9.3721773138445,10.0124658958131,31513.9150817927,0.0,1.0
2002-07-05,26.39,27.0,26.39,26.75,1467,9.88141267728152,10.1098197152937,9.88141267728152,10.0162102734854,3917.87401906694,0.0,1.0
2002-07-08,25.85,26.5,25.85,26.06,11000,9.67921628297565,9.92260083167716,9.67921628297565,9.7578482140946,29377.378466078,0.0,1.0
2002-07-09,25.15,26.0,25.15,25.85,9600,9.41710984591247,9.73538194806061,9.41710984591247,9.67921628297565,25638.4393885772,0.0,1.0
2002-07-10,25.5,25.81,25.15,25.8,5600,9.54816306444406,9.66423877228632,9.41710984591247,9.66049439461399,14955.7563100033,0.0,1.0
2002-07-11,25.46,25.84,25.01,25.5,5067,9.53318555375474,9.67547190530331,9.36468855849984,9.54816306444406,13532.2887897834,0.0,1.0
2002-07-12,25.17,25.94,25.0,25.94,7800,9.42459860125714,9.71291568202663,9.36094418082751,9.71291568202663,20831.2320032189,0.0,1.0
2002-07-15,25.13,25.35,24.8,25.35,2600,9.40962109056781,9.4919973993591,9.28605662738089,9.4919973993591,6943.74400107298,0.0,1.0
2002-07-16,25.14,25.34,24.53,25.13,3400,9.41336546824014,9.48825302168676,9.18495843022795,9.40962109056781,9080.28061678774,0.0,1.0
2002-07-17,25.75,25.75,24.62,25.14,25867,9.64177250625234,9.64177250625234,9.21865782927893,9.41336546824014,69082.2407983671,0.0,1.0
2002-07-18,24.9,25.75,24.56,25.75,33800,9.3235004041042,9.64177250625234,9.19619156324495,9.64177250625234,90268.6720139487,0.0,1.0
2002-07-19,23.82,25.3,23.75,24.5,32400,8.91910761549245,9.47327551099744,8.89289697178613,9.17372529721096,86529.7329364479,0.0,1.0
2002-07-22,24.5,24.5,23.41,24.38,11200,9.17372529721096,9.17372529721096,8.76558813092688,9.12879276514299,29911.5126200067,0.0,1.0
2002-07-23,22.7,24.5,22.7,24.5,34267,8.49973731619138,9.17372529721096,8.49973731619138,9.17372529721096,91515.8752633722,0.0,1.0
2002-07-24,23.5,23.5,22.01,22.5,14800,8.79928752997786,8.79928752997786,8.24137525680054,8.42484976274476,39525.9273907231,0.0,1.0
2002-07-25,22.79,24.2,22.36,24.2,13400,8.53343671524236,9.06139396704103,8.37242847533212,9.06139396704103,35786.9883132223,0.0,1.0
2002-07-26,23.32,24.24,23.05,23.75,5800,8.7318887318759,9.07637147773035,8.63079053472297,8.89289697178613,15489.890463932,0.0,1.0
2002-07-29,24.0,24.25,23.15,24.25,24467,8.98650641359441,9.08011585540268,8.66823431144627,9.08011585540268,65343.3017208663,0.0,1.0
2002-07-30,24.25,24.25,23.1,23.5,6000,9.08011585540268,9.08011585540268,8.64951242308462,8.79928752997786,16024.0246178607,0.0,1.0
2002-07-31,24.4,25.25,24.16,24.25,12000,9.13628152048765,9.45455362263579,9.04641645635171,9.08011585540268,32048.0492357214,0.0,1.0
2002-08-01,24.25,25.0,24.25,24.41,13267,9.08011585540268,9.36094418082751,9.08011585540268,9.14002589815998,35431.7891008597,0.0,1.0
2002-08-02,24.75,25.09,24.01,24.75,5467,9.26733473901924,9.39464357987849,8.99025079126674,9.26733473901924,14600.5570976407,0.0,1.0
2002-08-05,24.63,25.0,24.5,24.5,7400,9.22240220695126,9.36094418082751,9.17372529721096,9.17372529721096,19762.9636953616,0.0,1.0
2002-08-06,25.5,25.5,24.9,25.1,6000,9.54816306444406,9.54816306444406,9.3235004041042,9.39838795755082,16024.0246178607,0.0,1.0
2002-08-07,25.0,25.75,24.75,25.75,2800,9.36094418082751,9.64177250625234,9.26733473901924,9.64177250625234,7477.87815500167,0.0,1.0
2002-08-08,25.49,25.5,25.0,25.0,9667,9.54441868677173,9.54816306444406,9.36094418082751,9.36094418082751,25817.3743301433,0.0,1.0
2002-08-09,25.17,25.17,25.02,25.02,2000,9.42459860125714,9.42459860125714,9.36843293617217,9.36843293617217,5341.3415392869,0.0,1.0
2002-08-12,25.15,25.35,25.15,25.35,1067,9.41710984591247,9.4919973993591,9.41710984591247,9.4919973993591,2849.60571120956,0.0,1.0
2002-08-13,25.19,25.2,25.05,25.2,2267,9.4320873566018,9.43583173427413,9.37966606918916,9.43583173427413,6054.41063478171,0.0,1.0
2002-08-14,25.09,25.27,24.94,25.0,2400,9.39464357987849,9.46204237798045,9.33847791479353,9.36094418082751,6409.60984714428,0.0,1.0
2002-08-15,25.35,25.35,24.75,25.1,3600,9.4919973993591,9.4919973993591,9.26733473901924,9.39838795755082,9614.41477071642,0.0,1.0
2002-08-16,25.35,25.35,25.05,25.05,1000,9.4919973993591,9.4919973993591,9.37966606918916,9.37966606918916,2670.67076964345,0.0,1.0
2002-08-19,25.0,25.35,24.0,25.35,9600,9.36094418082751,9.4919973993591,8.98650641359441,9.4919973993591,25638.4393885771,0.0,1.0
2002-08-20,24.81,25.15,24.76,24.78,2067,9.28980100505322,9.41710984591247,9.27107911669157,9.27856787203623,5520.27648085302,0.0,1.0
2002-08-21,25.35,25.35,24.9,25.25,1400,9.4919973993591,9.4919973993591,9.3235004041042,9.45455362263579,3738.93907750083,0.0,1.0
2002-08-22,25.35,25.35,25.35,25.35,1067,9.4919973993591,9.4919973993591,9.4919973993591,9.4919973993591,2849.60571120956,0.0,1.0
2002-08-23,25.1,25.35,25.1,25.1,7667,9.39838795755082,9.4919973993591,9.39838795755082,9.39838795755082,20476.0327908563,0.0,1.0
2002-08-26,25.33,25.35,25.05,25.05,2467,9.48450864401443,9.4919973993591,9.37966606918916,9.37966606918916,6588.5447887104,0.0,1.0
2002-08-27,25.16,25.55,24.9,25.35,4800,9.42085422358481,9.56688495280572,9.3235004041042,9.4919973993591,12819.2196942886,0.0,1.0
2002-08-28,24.82,26.0,24.76,24.76,17000,9.29354538272555,9.73538194806061,9.27107911669157,9.27107911669157,45401.4030839387,0.0,1.0
2002-08-29,25.0,25.6,25.0,25.25,1467,9.36094418082751,9.58560684116737,9.36094418082751,9.45455362263579,3917.87401906694,0.0,1.0
2002-08-30,25.01,25.5,24.78,25.5,2867,9.36468855849984,9.54816306444406,9.27856787203623,9.54816306444406,7656.81309656778,0.0,1.0
2002-09-03,24.35,25.1,24.35,24.76,3467,9.117559632126,9.39838795755082,9.117559632126,9.27107911669157,9259.21555835384,0.0,1.0
2002-09-04,24.95,24.99,24.5,24.8,2400,9.34222229246586,9.35719980315518,9.17372529721096,9.28605662738089,6409.60984714428,0.0,1.0
2002-09-05,24.56,25.1,24.56,24.7,2400,9.19619156324495,9.39838795755082,9.19619156324495,9.24861285065758,6409.60984714428,0.0,1.0
2002-09-06,25.0,25.75,24.66,25.25,8267,9.36094418082751,9.64177250625234,9.23363533996826,9.45455362263579,22078.4352526424,0.0,1.0
2002-09-09,25.1,25.1,24.66,24.66,2267,9.39838795755082,9.39838795755082,9.23363533996826,9.23363533996826,6054.41063478171,0.0,1.0
2002-09-10,25.0,25.0,24.25,24.99,2467,9.36094418082751,9.36094418082751,9.08011585540268,9.35719980315518,6588.5447887104,0.0,1.0
2002-09-11,25.0,25.0,24.63,25.0,2000,9.36094418082751,9.36094418082751,9.22240220695126,9.36094418082751,5341.3415392869,0.0,1.0
2002-09-12,23.95,24.99,23.95,24.99,6000,8.96778452523276,9.35719980315518,8.96778452523276,9.35719980315518,16024.0246178607,0.0,1.0
2002-09-13,25.0,25.0,24.25,24.26,5067,9.36094418082751,9.36094418082751,9.08011585540268,9.08386023307502,13532.2887897834,0.0,1.0
2002-09-16,24.99,25.0,24.3,24.3,2467,9.35719980315518,9.36094418082751,9.09883774376434,9.09883774376434,6588.5447887104,0.0,1.0
2002-09-17,24.74,25.0,24.74,24.99,2067,9.2635903613469,9.36094418082751,9.2635903613469,9.35719980315518,5520.27648085302,0.0,1.0
2002-09-18,25.15,25.15,25.0,25.0,2467,9.41710984591247,9.41710984591247,9.36094418082751,9.36094418082751,6588.5447887104,0.0,1.0
2002-09-19,24.35,25.0,24.26,24.93,6600,9.117559632126,9.36094418082751,9.08386023307502,9.33473353712119,17626.4270796468,0.0,1.0
2002-09-20,24.61,25.49,24.35,25.49,23267,9.2149134516066,9.54441868677173,9.117559632126,9.54441868677173,62138.4967972942,0.0,1.0
2002-09-23,24.37,24.87,23.85,24.45,12467,9.12504838747066,9.31226727108721,8.93034074850945,9.15500340884931,33295.2524851449,0.0,1.0
2002-09-24,24.25,25.0,24.01,24.27,10467,9.08011585540268,9.36094418082751,8.99025079126674,9.08760461074735,27953.910945858,0.0,1.0
2002-09-25,24.49,24.6,24.2,24.6,7800,9.16998091953863,9.21116907393427,9.06139396704103,9.21116907393427,20831.2320032189,0.0,1.0
2002-09-26,24.45,24.45,24.0,24.0,5467,9.15500340884931,9.15500340884931,8.98650641359441,8.98650641359441,14600.5570976407,0.0,1.0
2002-09-27,24.0,24.71,24.0,24.45,4400,8.98650641359441,9.25235722832991,8.98650641359441,9.15500340884931,11750.9513864312,0.0,1.0
2002-09-30,24.71,24.71,23.9,24.0,3067,9.25235722832991,9.25235722832991,8.9490626368711,8.98650641359441,8190.94725049647,0.0,1.0
2002-10-01,24.43,24.43,23.5,24.0,8467,9.14751465350464,9.14751465350464,8.79928752997786,8.98650641359441,22612.5694065711,0.0,1.0
2002-10-02,24.28,24.43,23.97,24.38,2000,9.17746967488329,9.23416738704278,9.06029440308701,9.21526814965629,5291.21879126422,0.23,1.0
2002-10-03,23.8,24.2,23.8,24.1,1667,8.99603699597291,9.1472308950649,8.99603699597291,9.1094324202919,4410.23086251873,0.0,1.0
2002-10-04,23.75,23.76,23.74,23.75,2000,8.97713775858642,8.98091760606372,8.97335791110912,8.97713775858642,5291.21879126422,0.0,1.0
2002-10-07,23.53,23.95,22.8,23.34,1667,8.89398111408583,9.05273470813241,8.61805224824296,8.82216401201713,4410.23086251872,0.0,1.0
2002-10-08,23.1,23.54,22.77,22.77,6667,8.73144767256195,8.89776096156313,8.60671270581106,8.60671270581106,17638.2778406793,0.0,1.0
2002-10-09,22.3,23.0,22.15,22.27,6467,8.42905987437798,8.69364919778895,8.37236216221849,8.41772033194608,17109.1559615529,0.0,1.0
2002-10-10,22.65,23.4,22.25,22.83,8267,8.56135453608347,8.84484309688093,8.41016063699148,8.62939179067486,21871.2528736906,0.0,1.0
2002-10-11,22.56,23.9,22.15,22.15,4467,8.52733590878777,9.03383547074591,8.37236216221849,8.37236216221849,11817.9371702886,0.0,1.0
2002-10-14,23.23,23.83,23.0,23.0,1200,8.78058568976684,9.00737653840481,8.69364919778895,8.69364919778895,3174.73127475853,0.0,1.0
2002-10-15,23.55,23.55,23.0,23.0,467,8.90154080904043,8.90154080904043,8.69364919778895,8.69364919778895,1235.49958776019,0.0,1.0
2002-10-16,23.62,24.2,23.0,23.6,8067,8.92799974138152,9.1472308950649,8.69364919778895,8.92044004642692,21342.1309945642,0.0,1.0
2002-10-17,24.0,24.35,23.52,23.99,4267,9.0716339455189,9.20392860722439,8.89020126660853,9.06785409804161,11288.8152911622,0.0,1.0
2002-10-18,23.65,24.0,23.65,24.0,6400,8.93933928381342,9.0716339455189,8.93933928381342,9.0716339455189,16931.9001320455,0.0,1.0
2002-10-21,23.71,24.0,23.15,23.5,6067,8.96201836867722,9.0716339455189,8.75034690994844,8.88264157165393,16050.9122033,0.0,1.0
2002-10-22,23.42,23.76,23.42,23.72,1400,8.85240279183553,8.98091760606372,8.85240279183553,8.96579821615452,3703.85315388495,0.0,1.0
2002-10-23,23.45,23.74,22.41,23.74,8667,8.86374233426743,8.97335791110912,8.47063819662828,8.97335791110912,22929.4966319435,0.0,1.0
2002-10-24,22.82,23.21,22.81,23.0,3000,8.62561194319756,8.77302599481224,8.62183209572026,8.69364919778895,7936.82818689633,0.0,1.0
2002-10-25,24.56,24.79,23.6,23.83,8600,9.28330540424768,9.37024189622557,8.92044004642692,9.00737653840481,22752.2408024361,0.0,1.0
2002-10-28,24.99,25.0,24.51,25.0,5800,9.44583884577156,9.44961869324886,9.26440616686118,9.44961869324886,15344.5344946662,0.0,1.0
2002-10-29,25.0,25.0,24.85,25.0,9200,9.44961869324886,9.44961869324886,9.39292098108937,9.44961869324886,24339.6064398154,0.0,1.0
2002-10-30,25.25,25.25,24.8,24.85,7200,9.54411488018135,9.54411488018135,9.37402174370287,9.39292098108937,19048.3876485512,0.0,1.0
2002-10-31,24.91,25.25,24.9,25.25,4067,9.41560006595316,9.54411488018135,9.41182021847586,9.54411488018135,10759.6934120358,0.0,1.0
2002-11-01,25.05,25.25,24.9,24.96,5800,9.46851793063536,9.54411488018135,9.41182021847586,9.43449930333966,15344.5344946662,0.0,1.0
2002-11-04,24.9,25.79,24.6,25.1,13267,9.41182021847586,9.74822664395552,9.29842479415688,9.48741716802185,35099.2998518512,0.0,1.0
2002-11-05,24.93,25.37,24.65,25.37,2867,9.42315976090776,9.58947304990894,9.31732403154338,9.58947304990894,7584.96213727726,0.0,1.0
2002-11-06,25.2,25.25,24.99,24.99,3000,9.52521564279485,9.54411488018135,9.44583884577156,9.44583884577156,7936.82818689633,0.0,1.0
2002-11-07,24.95,25.0,24.79,25.0,3067,9.43071945586236,9.44961869324886,9.37024189622557,9.44961869324886,8114.08401640368,0.0,1.0
2002-11-08,24.9,25.0,24.5,24.5,2600,9.41182021847586,9.44961869324886,9.26062631938388,9.26062631938388,6878.58442864349,0.0,1.0
2002-11-11,24.81,24.99,24.81,24.96,1600,9.37780159118017,9.44583884577156,9.37780159118017,9.43449930333966,4232.97503301137,0.0,1.0
2002-11-12,25.0,25.16,24.8,24.81,5267,9.44961869324886,9.51009625288565,9.37402174370287,9.37780159118017,13934.4246867943,0.0,1.0
2002-11-13,24.84,25.0,24.54,25.0,24200,9.38914113361207,9.44961869324886,9.27574570929308,9.44961869324886,64023.747374297,0.0,1.0
2002-11-14,24.92,24.97,24.63,24.9,7267,9.41937991343046,9.43827915081696,9.30976433658878,9.41182021847586,19225.6434780586,0.0,1.0
2002-11-15,24.97,24.97,24.7,24.7,3800,9.43827915081696,9.43827915081696,9.33622326892987,9.33622326892987,10053.315703402,0.0,1.0
2002-11-18,24.6,24.97,24.3,24.5,5600,9.29842479415688,9.43827915081696,9.18502936983789,9.26062631938388,14815.4126155398,0.0,1.0
2002-11-19,24.8,24.97,24.8,24.97,800,9.37402174370287,9.43827915081696,9.37402174370287,9.43827915081696,2116.48751650569,0.0,1.0
2002-11-20,25.2,25.25,24.93,24.96,5600,9.52521564279485,9.54411488018135,9.42315976090776,9.43449930333966,14815.4126155398,0.0,1.0
2002-11-21,25.44,25.5,25.12,25.25,6400,9.61593198225004,9.63861106711384,9.49497686297645,9.54411488018135,16931.9001320455,0.0,1.0
2002-11-22,25.3,25.58,24.79,24.79,2467,9.56301411756785,9.66884984693223,9.37024189622557,9.37024189622557,6526.71837902441,0.0,1.0
2002-11-25,25.5,25.65,25.36,25.58,6467,9.63861106711384,9.69530877927333,9.58569320243164,9.66884984693223,17109.1559615528,0.0,1.0
2002-11-26,24.7,25.56,24.7,25.49,6800,9.33622326892987,9.66129015197763,9.33622326892987,9.63483121963654,17990.1438902984,0.0,1.0
2002-11-27,25.0,25.05,24.5,24.8,9867,9.44961869324886,9.46851793063536,9.26062631938388,9.37402174370287,26104.227906702,0.0,1.0
2002-11-29,24.59,24.74,24.54,24.54,1800,9.29464494667958,9.35134265883907,9.27574570929308,9.27574570929308,4762.0969121378,0.0,1.0
2002-12-02,24.48,24.74,24.0,24.53,5667,9.25306662442928,9.35134265883907,9.0716339455189,9.27196586181578,14992.6684450472,0.0,1.0
2002-12-03,24.5,24.5,24.11,24.33,4267,9.26062631938388,9.26062631938388,9.1132122677692,9.19636891226979,11288.8152911622,0.0,1.0
2002-12-04,24.08,24.5,23.87,23.87,5467,9.1018727253373,9.26062631938388,9.02249592831401,9.02249592831401,14463.5465659207,0.0,1.0
2002-12-05,24.26,24.32,23.69,24.32,1200,9.16990997992869,9.19258906479249,8.95445867372262,9.19258906479249,3174.73127475853,0.0,1.0
2002-12-06,24.04,24.23,23.76,24.23,1200,9.0867533354281,9.1585704374968,8.98091760606372,9.1585704374968,3174.73127475853,0.0,1.0
2002-12-09,23.99,24.5,23.99,24.5,4200,9.06785409804161,9.26062631938388,9.06785409804161,9.26062631938388,11111.5594616549,0.0,1.0
2002-12-10,23.67,23.94,23.67,23.68,1867,8.94689897876802,9.04895486065511,8.94689897876802,8.95067882624532,4939.35274164515,0.0,1.0
2002-12-11,24.01,24.01,23.9,23.9,667,9.0754137929962,9.0754137929962,9.03383547074591,9.03383547074591,1764.62146688662,0.0,1.0
2002-12-12,24.1,24.25,24.1,24.23,1400,9.1094324202919,9.16613013245139,9.1094324202919,9.1585704374968,3703.85315388495,0.0,1.0
2002-12-13,24.17,24.47,23.92,24.0,2000,9.135891352633,9.24928677695198,9.04139516570051,9.0716339455189,5291.21879126422,0.0,1.0
2002-12-16,24.5,24.5,24.06,24.49,7200,9.26062631938388,9.26062631938388,9.0943130303827,9.25684647190658,19048.3876485512,0.0,1.0
2002-12-17,24.06,24.59,24.06,24.5,1867,9.0943130303827,9.29464494667958,9.0943130303827,9.26062631938388,4939.35274164515,0.0,1.0
2002-12-18,23.65,24.05,23.21,23.81,5400,8.93933928381342,9.0905331829054,8.77302599481224,8.99981684345021,14286.2907364134,0.0,1.0
2002-12-19,23.3,23.89,23.21,23.89,2000,8.80704462210794,9.03005562326861,8.77302599481224,9.03005562326861,5291.21879126422,0.0,1.0
2002-12-20,23.57,23.92,23.0,23.0,16267,8.90910050399502,9.04139516570051,8.69364919778895,8.69364919778895,43036.1280387475,0.0,1.0
2002-12-23,24.05,24.05,23.51,24.04,7267,9.0905331829054,9.0905331829054,8.88642141913123,9.0867533354281,19225.6434780585,0.0,1.0
2002-12-24,24.05,24.24,24.03,24.21,8467,9.0905331829054,9.16235028497409,9.0829734879508,9.1510107425422,22400.3747528171,0.0,1.0
2002-12-26,24.23,24.25,24.06,24.25,467,9.1585704374968,9.16613013245139,9.0943130303827,9.16613013245139,1235.49958776019,0.0,1.0
2002-12-27,23.84,24.0,23.27,23.75,2600,9.09809287786,9.15915390388591,8.88056297264271,9.06374605072043,6812.85636804573,0.23,1.0
2002-12-30,23.5,24.65,23.49,24.08,6667,8.96833819755495,9.40721432211615,8.96452188342833,9.18968441689886,17469.7359252926,0.0,1.0
2002-12-31,23.51,23.77,23.19,23.75,6867,8.97215451168157,9.07137867897367,8.85003245962976,9.06374605072043,17993.8017997577,0.0,1.0
2003-01-02,23.61,23.63,23.59,23.59,600,9.01031765294776,9.017950281201,9.00268502469452,9.00268502469452,1572.19762339517,0.0,1.0
2003-01-03,23.36,23.36,22.95,23.14,5800,8.91490979978228,8.91490979978228,8.7584409205909,8.83095088899666,15197.9103594866,0.0,1.0
2003-01-06,23.65,23.85,23.1,23.1,10800,9.02558290945424,9.10190919198662,8.81568563249019,8.81568563249019,28299.557221113,0.0,1.0
2003-01-07,23.64,23.78,23.0,23.0,9067,9.02176659532762,9.07519499310029,8.77752249122399,8.77752249122399,23758.5264188733,0.0,1.0
2003-01-08,23.44,23.69,23.01,23.29,5667,8.94544031279524,9.04084816596071,8.78133880535061,8.88819560089595,14849.4065529674,0.0,1.0
2003-01-09,23.5,23.79,23.4,23.4,2467,8.96833819755495,9.0790113072269,8.93017505628876,8.93017505628876,6464.35256152647,0.0,1.0
2003-01-10,23.53,23.8,23.15,23.38,7600,8.97978713993481,9.08282762135353,8.83476720312328,8.92254242803552,19914.5032296721,0.0,1.0
2003-01-13,23.31,23.78,23.25,23.37,7200,8.89582822914919,9.07519499310029,8.87293034438947,8.9187261139089,18866.371480742,0.0,1.0
2003-01-14,23.54,23.58,23.34,23.5,2200,8.98360345406143,8.9988687105679,8.90727717152904,8.96833819755495,5764.72461911561,0.0,1.0
2003-01-15,23.34,23.6,23.25,23.6,6667,8.90727717152904,9.00650133882114,8.87293034438947,9.00650133882114,17469.7359252927,0.0,1.0
2003-01-16,23.54,23.79,22.96,22.96,5067,8.98360345406143,9.0790113072269,8.76225723471752,8.76225723471752,13277.2089295722,0.0,1.0
2003-01-17,23.54,23.54,23.25,23.25,2600,8.98360345406143,8.98360345406143,8.87293034438947,8.87293034438947,6812.85636804573,0.0,1.0
2003-01-21,23.24,23.8,23.13,23.8,7800,8.86911403026285,9.08282762135353,8.82713457487004,9.08282762135353,20438.5691041372,0.0,1.0
2003-01-22,23.5,23.78,23.2,23.37,4200,8.96833819755495,9.07519499310029,8.85384877375638,8.9187261139089,11005.3833637662,0.0,1.0
2003-01-23,23.4,23.58,23.15,23.3,6200,8.93017505628876,8.9988687105679,8.83476720312328,8.89201191502257,16246.0421084167,0.0,1.0
2003-01-24,23.37,23.85,23.18,23.85,11000,8.9187261139089,9.10190919198662,8.84621614550314,9.10190919198662,28823.6230955781,0.0,1.0
2003-01-27,23.59,23.67,23.22,23.38,7800,9.00268502469452,9.03321553770748,8.86148140200961,8.92254242803552,20438.5691041372,0.0,1.0
2003-01-28,23.5,23.85,23.3,23.84,10067,8.96833819755495,9.10190919198662,8.89201191502257,9.09809287786,26378.8557911986,0.0,1.0
2003-01-29,23.5,23.85,23.3,23.84,12467,8.96833819755495,9.10190919198662,8.89201191502257,9.09809287786,32667.6462847793,0.0,1.0
2003-01-30,23.9,24.32,23.76,24.01,8267,9.12099076261972,9.28127595593772,9.06756236484705,9.16297021801253,21662.2629210131,0.0,1.0
2003-01-31,24.04,24.41,24.0,24.41,8067,9.17441916039238,9.31562278307729,9.15915390388591,9.31562278307729,21138.197046548,0.0,1.0
2003-02-03,24.21,24.81,24.0,24.0,9000,9.23929650054491,9.46827534814206,9.15915390388591,9.15915390388591,23582.9643509275,0.0,1.0
2003-02-04,24.31,24.51,24.0,24.37,5400,9.2774596418111,9.35378592434348,9.15915390388591,9.30035752657082,14149.7786105565,0.0,1.0
2003-02-05,24.0,24.6,24.0,24.59,4600,9.15915390388591,9.38813275148306,9.15915390388591,9.38431643735644,12053.5151126963,0.0,1.0
2003-02-06,24.4,24.58,23.81,24.0,6067,9.31180646895067,9.38050012322982,9.08664393548014,9.15915390388591,15897.5383018975,0.0,1.0
2003-02-07,23.3,24.4,23.3,24.07,8267,8.89201191502257,9.31180646895067,8.89201191502257,9.18586810277224,21662.2629210131,0.0,1.0
2003-02-10,24.18,24.36,23.67,23.7,6400,9.22784755816505,9.2965412124442,9.03321553770748,9.04466448008733,16770.1079828818,0.0,1.0
2003-02-11,24.33,24.33,24.02,24.04,7400,9.28509227006434,9.28509227006434,9.16678653213915,9.17441916039238,19390.4373552071,0.0,1.0
2003-02-12,24.31,24.7,24.0,24.7,9067,9.2774596418111,9.42629589274925,9.15915390388591,9.42629589274925,23758.5264188733,0.0,1.0
2003-02-13,24.54,24.7,24.2,24.7,7667,9.36523486672334,9.42629589274925,9.23548018641829,9.42629589274925,20090.0652976179,0.0,1.0
2003-02-14,24.99,25.0,24.49,24.66,13867,9.5369690024212,9.54078531654782,9.34615329609024,9.41103063624277,36336.1074060347,0.0,1.0
2003-02-18,24.99,24.99,24.75,24.77,2267,9.5369690024212,9.5369690024212,9.44537746338234,9.45301009163558,5940.28668706141,0.0,1.0
2003-02-19,24.76,25.3,24.69,25.3,7800,9.44919377750896,9.65527474034639,9.42247957862263,9.65527474034639,20438.5691041372,0.0,1.0
2003-02-20,25.0,25.0,24.77,24.96,5800,9.54078531654782,9.54078531654782,9.45301009163558,9.52552006004134,15197.9103594866,0.0,1.0
2003-02-21,25.25,25.25,25.0,25.0,3267,9.6361931697133,9.6361931697133,9.54078531654782,9.54078531654782,8560.61605938669,0.0,1.0
2003-02-24,25.17,25.46,24.89,24.89,4600,9.60566265670035,9.7163357663723,9.49880586115501,9.49880586115501,12053.5151126963,0.0,1.0
2003-02-25,25.45,25.45,25.01,25.03,4467,9.71251945224568,9.71251945224568,9.54460163067444,9.55223425892768,11705.011306177,0.0,1.0
2003-02-26,25.45,25.5,25.34,25.34,11000,9.71251945224568,9.73160102287878,9.67053999685287,9.67053999685287,28823.6230955781,0.0,1.0
2003-02-27,25.26,25.45,25.26,25.45,2000,9.64000948383992,9.71251945224568,9.64000948383992,9.71251945224568,5240.65874465056,0.0,1.0
2003-02-28,25.12,25.45,25.12,25.39,11000,9.58658108606725,9.71251945224568,9.58658108606725,9.68962156748597,28823.6230955781,0.0,1.0
2003-03-03,25.36,25.4,25.03,25.36,3867,9.67817262510611,9.69343788161259,9.55223425892768,9.67817262510611,10132.8136827819,0.0,1.0
2003-03-04,25.21,25.24,24.99,25.24,4000,9.62092791320682,9.63237685558668,9.5369690024212,9.63237685558668,10481.3174893011,0.0,1.0
2003-03-05,25.1,25.15,25.0,25.06,4800,9.57894845781401,9.59803002844711,9.54078531654782,9.56368320130753,12577.5809871613,0.0,1.0
2003-03-06,25.01,25.03,25.01,25.02,867,9.54460163067444,9.55223425892768,9.54460163067444,9.54841794480106,2271.82556580602,0.0,1.0
2003-03-07,24.92,25.25,24.92,25.24,800,9.51025480353487,9.6361931697133,9.51025480353487,9.63237685558668,2096.26349786022,0.0,1.0
2003-03-10,25.17,25.18,24.9,25.0,3067,9.60566265670035,9.60947897082696,9.50262217528163,9.54078531654782,8036.55018492163,0.0,1.0
2003-03-11,25.09,25.16,25.0,25.0,867,9.57513214368739,9.60184634257373,9.54078531654782,9.54078531654782,2271.82556580602,0.0,1.0
2003-03-12,25.32,25.32,25.0,25.0,6667,9.66290736859963,9.66290736859963,9.54078531654782,9.54078531654782,17469.7359252927,0.0,1.0
2003-03-13,25.5,25.5,25.35,25.36,1200,9.73160102287878,9.73160102287878,9.67435631097949,9.67817262510611,3144.39524679034,0.0,1.0
2003-03-14,25.31,25.5,25.0,25.0,9467,9.65909105447301,9.73160102287878,9.54078531654782,9.54078531654782,24806.6581678034,0.0,1.0
2003-03-17,25.65,25.65,25.41,25.41,5800,9.78884573477806,9.78884573477806,9.6972541957392,9.6972541957392,15197.9103594866,0.0,1.0
2003-03-18,25.75,25.75,25.56,25.64,6600,9.82700887604426,9.82700887604426,9.75449890763849,9.78502942065144,17294.1738573468,0.0,1.0
2003-03-19,25.65,25.8,25.56,25.65,9200,9.78884573477806,9.84609044667735,9.75449890763849,9.78884573477806,24107.0302253926,0.0,1.0
2003-03-20,25.65,25.8,25.6,25.61,6200,9.78884573477806,9.84609044667735,9.76976416414497,9.77358047827159,16246.0421084167,0.0,1.0
2003-03-21,25.6,26.32,25.01,26.31,16867,9.76976416414497,10.0445387812615,9.54460163067444,10.0407224671349,44197.0955230105,0.0,1.0
2003-03-24,25.7,26.0,25.61,25.65,4600,9.80792730541116,9.92241672920973,9.77358047827159,9.78884573477806,12053.5151126963,0.0,1.0
2003-03-25,25.78,25.87,25.34,25.7,4467,9.83845781842411,9.87280464556368,9.67053999685287,9.80792730541116,11705.011306177,0.0,1.0
2003-03-26,25.5,25.9,25.45,25.9,4000,9.73160102287878,9.88425358794354,9.71251945224568,9.88425358794354,10481.3174893011,0.0,1.0
2003-03-27,25.51,25.99,25.46,25.6,6867,9.82319256191764,10.00802723184,9.80393895046739,9.85784906252809,17833.0180229922,0.23,1.0
2003-03-28,25.71,25.99,25.41,25.75,6067,9.90020700771864,10.00802723184,9.78468533901714,9.91560989687884,15755.4857063483,0.0,1.0
2003-03-31,25.17,25.8,25.0,25.27,6800,9.69226800405593,9.93486350832909,9.62680572512508,9.73077522695644,17659.0246914733,0.0,1.0
2003-04-01,25.39,25.46,24.77,25.301,5800,9.77698389443704,9.80393895046739,9.53823911245393,9.74271246605559,15062.1092956684,0.0,1.0
2003-04-02,24.94,25.7,24.77,25.28,4867,9.60370139138479,9.89635628542859,9.53823911245393,9.73462594924649,12639.1872313824,0.0,1.0
2003-04-03,25.04,25.19,24.51,25.19,4400,9.64220861428528,9.69996944863603,9.43812033291263,9.69996944863603,11426.4277415415,0.0,1.0
2003-04-04,24.25,25.05,24.23,25.05,2267,9.33800155337133,9.64605933657533,9.33030010879123,9.64605933657533,5887.20720228969,0.0,1.0
2003-04-07,24.79,25.22,24.47,24.47,11400,9.54594055703403,9.71152161550618,9.42271744375243,9.42271744375243,29604.8355121758,0.0,1.0
2003-04-08,24.889,25.0,24.58,24.768,14067,9.58406270770553,9.62680572512508,9.46507538894298,9.53746896799592,36530.8088727874,0.0,1.0
2003-04-09,24.72,24.72,24.59,24.684,4667,9.51898550100368,9.51898550100368,9.46892611123303,9.5051229007595,12119.8041522214,0.0,1.0
2003-04-10,24.5,24.83,24.5,24.782,4000,9.43426961062258,9.56134344619423,9.43426961062258,9.54285997920199,10387.6615832196,0.0,1.0
2003-04-11,24.8,25.13,24.47,24.63,7467,9.54979127932408,9.67686511489573,9.42271744375243,9.48432900039323,19391.1672604751,0.0,1.0
2003-04-14,25.05,25.05,24.74,24.79,3600,9.64605933657533,9.64605933657533,9.52668694558378,9.54594055703403,9348.89542489761,0.0,1.0
2003-04-15,25.19,25.21,25.0,25.0,1667,9.69996944863603,9.70767089321614,9.62680572512508,9.62680572512508,4329.05796480676,0.0,1.0
2003-04-16,24.61,25.144,24.31,25.03,3600,9.47662755581313,9.6822561261018,9.36110588711163,9.63835789199523,9348.89542489761,0.0,1.0
2003-04-17,25.3,25.4,24.78,25.4,6200,9.74232739382659,9.78083461672708,9.54208983474398,9.78083461672708,16100.8754539903,0.0,1.0
2003-04-21,25.28,25.49,24.93,25.28,5000,9.73462594924649,9.81549111733753,9.59985066909473,9.73462594924649,12984.5769790244,0.0,1.0
2003-04-22,25.359,25.5,24.61,25.4,5667,9.76504665533788,9.81934183962758,9.47662755581313,9.78083461672708,14716.7195480263,0.0,1.0
2003-04-23,25.49,25.5,25.08,25.36,9267,9.81549111733753,9.81934183962758,9.65761150344548,9.76543172756688,24065.6149729239,0.0,1.0
2003-04-24,26.1,26.1,25.12,25.12,16067,10.0503851770306,10.0503851770306,9.67301439260569,9.67301439260569,41724.6396643971,0.0,1.0
2003-04-25,25.6,26.0,25.5,26.0,16667,9.85784906252809,10.0118779541301,9.81934183962758,10.0118779541301,43282.7889018801,0.0,1.0
2003-04-28,25.78,26.15,25.68,26.15,12267,9.92716206374899,10.0696387884808,9.88865484084849,10.0696387884808,31856.3611603386,0.0,1.0
2003-04-29,25.67,25.85,25.67,25.8,5467,9.88480411855844,9.95411711977934,9.88480411855844,9.93486350832909,14197.3364688653,0.0,1.0
2003-04-30,25.8,26.1,25.75,25.84,25267,9.93486350832909,10.0503851770306,9.91560989687884,9.95026639748929,65616.2613058022,0.0,1.0
2003-05-01,25.81,25.94,25.55,25.7,7600,9.93871423061914,9.98877362038979,9.83859545107784,9.89635628542859,19736.5570081172,0.0,1.0
2003-05-02,25.6,26.18,25.6,25.9,15200,9.85784906252809,10.081190955351,9.85784906252809,9.97337073122959,39473.1140162343,0.0,1.0
2003-05-05,25.82,26.0,25.73,25.75,14200,9.94256495290919,10.0118779541301,9.90790845229874,9.91560989687884,36876.1986204294,0.0,1.0
2003-05-06,25.79,25.9,25.76,25.9,11400,9.93101278603904,9.97337073122959,9.91946061916889,9.97337073122959,29604.8355121757,0.0,1.0
2003-05-07,25.8,25.97,25.5,25.5,13000,9.93486350832909,10.0003257872599,9.81934183962758,9.81934183962758,33759.9001454636,0.0,1.0
2003-05-08,25.85,25.85,25.4,25.4,6000,9.95411711977934,9.95411711977934,9.78083461672708,9.78083461672708,15581.4923748293,0.0,1.0
2003-05-09,25.77,25.92,25.76,25.85,7800,9.92331134145894,9.98107217580969,9.91946061916889,9.95411711977934,20255.9400872781,0.0,1.0
2003-05-12,25.75,25.93,25.42,25.77,26467,9.91560989687884,9.98492289809974,9.78853606130719,9.92331134145894,68732.559780768,0.0,1.0
2003-05-13,25.62,25.84,25.58,25.765,8800,9.86555050710819,9.95026639748929,9.85014761794799,9.92138598031391,22852.855483083,0.0,1.0
2003-05-14,25.67,25.86,25.45,25.79,9400,9.88480411855844,9.95796784206939,9.80008822817734,9.93101278603904,24411.004720566,0.0,1.0
2003-05-15,26.0,26.0,25.55,25.74,16667,10.0118779541301,10.0118779541301,9.83859545107784,9.91175917458879,43282.7889018801,0.0,1.0
2003-05-16,26.08,26.34,25.71,25.71,7067,10.0426837324505,10.1428025119918,9.90020700771864,9.90020700771864,18352.4011021531,0.0,1.0
2003-05-19,26.27,26.62,25.85,26.5,9000,10.1158474559614,10.2506227361132,9.95411711977934,10.2044140686326,23372.2385622441,0.0,1.0
2003-05-20,26.68,26.68,26.06,26.09,3267,10.2737270698535,10.2737270698535,10.0349822878704,10.0465344547405,8484.12259809457,0.0,1.0
2003-05-21,25.73,26.98,25.45,26.65,16267,9.90790845229874,10.389248738555,9.80008822817734,10.2621749029833,42244.0227435581,0.0,1.0
2003-05-22,25.73,26.46,25.51,26.46,17400,9.90790845229874,10.1890111794724,9.82319256191764,10.1890111794724,45186.3278870051,0.0,1.0
2003-05-23,25.7,26.0,25.57,26.0,5400,9.89635628542859,10.0118779541301,9.84629689565794,10.0118779541301,14023.3431373464,0.0,1.0
2003-05-27,25.85,25.87,25.07,25.58,7067,9.95411711977934,9.96181856435944,9.65376078115543,9.85014761794799,18352.4011021532,0.0,1.0
2003-05-28,25.97,26.1,25.5,25.67,45000,10.0003257872599,10.0503851770306,9.81934183962758,9.88480411855844,116861.192811221,0.0,1.0
2003-05-29,25.99,26.24,25.86,25.97,10200,10.00802723184,10.1042952890913,9.95796784206939,10.0003257872599,26488.53703721,0.0,1.0
2003-05-30,25.95,26.1,25.6,26.0,15667,9.99262434267984,10.0503851770306,9.85784906252809,10.0118779541301,40685.8735060752,0.0,1.0
2003-06-02,25.92,26.0,25.87,25.9,8667,9.98107217580969,10.0118779541301,9.96181856435944,9.97337073122959,22507.465735441,0.0,1.0
2003-06-03,26.0,26.1,25.95,26.0,7000,10.0118779541301,10.0503851770306,9.99262434267984,10.0118779541301,18178.4077706342,0.0,1.0
2003-06-04,26.88,26.95,25.93,26.09,25667,10.3507415156545,10.3776965716848,9.98492289809974,10.0465344547405,66655.0274641241,0.0,1.0
2003-06-05,26.4,26.8,26.4,26.8,3067,10.1659068457321,10.3199357373341,10.1659068457321,10.3199357373341,7964.73951893359,0.0,1.0
2003-06-06,26.54,26.7,25.66,25.66,12200,10.2198169577928,10.2814285144336,9.88095339626839,9.88095339626839,31682.3678288196,0.0,1.0
2003-06-09,26.01,26.68,26.01,26.44,3867,10.0157286764201,10.2737270698535,10.0157286764201,10.1813097348923,10042.2718355776,0.0,1.0
2003-06-10,26.28,26.65,26.03,26.33,2800,10.1196981782515,10.2621749029833,10.0234301210002,10.1389517897017,7271.36310825369,0.0,1.0
2003-06-11,26.5,26.71,26.0,26.271,6600,10.2044140686326,10.2852792367236,10.0118779541301,10.1162325281904,17139.6416123123,0.0,1.0
2003-06-12,26.53,26.8,26.47,26.8,10600,10.2159662355027,10.3199357373341,10.1928619017624,10.3199357373341,27527.303195532,0.0,1.0
2003-06-13,25.85,26.65,25.8,26.65,12800,9.95411711977934,10.2621749029833,9.93486350832909,10.2621749029833,33240.5170663026,0.0,1.0
2003-06-16,26.18,26.23,25.75,25.78,7867,10.081190955351,10.1004445668012,9.91560989687884,9.92716206374899,20429.9334187971,0.0,1.0
2003-06-17,25.91,26.1,25.81,26.0,9667,9.97722145351964,10.0503851770306,9.93871423061914,10.0118779541301,25104.3811312459,0.0,1.0
2003-06-18,25.9,26.02,25.9,25.95,6600,9.97337073122959,10.0195793987102,9.97337073122959,9.99262434267984,17139.6416123123,0.0,1.0
2003-06-19,25.92,26.37,25.9,26.0,5800,9.98107217580969,10.1543546788619,9.97337073122959,10.0118779541301,15062.1092956684,0.0,1.0
2003-06-20,25.92,26.23,25.91,26.129,4467,9.98107217580969,10.1004445668012,9.97722145351964,10.0615522716717,11600.4210730604,0.0,1.0
2003-06-23,25.86,26.47,25.75,25.92,7867,9.95796784206939,10.1928619017624,9.91560989687884,9.98107217580969,20429.9334187971,0.0,1.0
2003-06-24,26.73,26.88,25.75,25.849,8400,10.2929806813037,10.3507415156545,9.91560989687884,9.95373204755033,21814.0893247612,0.0,1.0
2003-06-25,26.55,26.95,26.42,26.75,2600,10.2236676800828,10.3776965716848,10.1736082903122,10.3006821258838,6751.98002909274,0.0,1.0
2003-06-26,26.56,26.97,26.35,26.97,5000,10.316085015044,10.4753318093275,10.2345195838257,10.4753318093275,12873.1005809216,0.23,1.0
2003-06-27,26.53,26.7,26.33,26.7,8067,10.3044328105843,10.3704619691896,10.2267514475192,10.3704619691896,20769.4604772589,0.0,1.0
2003-06-30,25.91,26.55,25.79,26.55,47667,10.0636205850825,10.3122009468908,10.0170117672434,10.3122009468908,122724.417078158,0.0,1.0
2003-07-01,26.55,26.7,25.62,25.62,17467,10.3122009468908,10.3704619691896,9.95098260863811,9.95098260863811,44970.8895693914,0.0,1.0
2003-07-02,26.75,26.91,26.53,26.91,11400,10.3898823099559,10.4520274004079,10.3044328105843,10.4520274004079,29350.6693245012,0.0,1.0
2003-07-03,26.7,26.84,26.62,26.75,2667,10.3704619691896,10.4248389233352,10.3393894239636,10.3898823099559,6866.51184986358,0.0,1.0
2003-07-07,26.9,27.0,26.65,26.65,28667,10.4481433322547,10.4869840137872,10.3510416284233,10.3510416284233,73806.6348706558,0.0,1.0
2003-07-08,26.79,26.91,26.68,26.91,7000,10.4054185825689,10.4520274004079,10.3626938328831,10.4520274004079,18022.3408132902,0.0,1.0
2003-07-09,26.65,27.15,26.65,26.89,16600,10.3510416284233,10.5452450360861,10.3510416284233,10.4442592641014,42738.6939286598,0.0,1.0
2003-07-10,26.25,27.18,26.24,27.17,5867,10.1956789022931,10.5568972405458,10.1917948341399,10.5530131723926,15105.2962216535,0.0,1.0
2003-07-11,27.49,27.52,26.99,27.2,2667,10.6773033532967,10.6889555577565,10.483099945634,10.5646653768523,6866.51184986359,0.0,1.0
2003-07-14,26.87,27.62,26.35,27.49,11200,10.4364911277949,10.727796239289,10.2345195838257,10.6773033532967,28835.7453012645,0.0,1.0
2003-07-15,26.98,26.98,26.349,26.62,3467,10.4792158774807,10.4792158774807,10.2341311770104,10.3393894239636,8926.20794281106,0.0,1.0
2003-07-16,26.98,27.0,26.64,26.64,4000,10.4792158774807,10.4869840137872,10.3471575602701,10.3471575602701,10298.4804647373,0.0,1.0
2003-07-17,26.31,26.94,26.12,26.915,6400,10.2189833112127,10.4636796048677,10.1451860163008,10.4539694344846,16477.5687435796,0.0,1.0
2003-07-18,25.77,26.94,25.75,26.94,5667,10.0092436309369,10.4636796048677,10.0014754946304,10.4636796048677,14590.3721984166,0.0,1.0
2003-07-21,25.2,26.75,25.2,25.76,11667,9.78785174620142,10.3898823099559,9.78785174620142,10.0053595627837,30038.0928955225,0.0,1.0
2003-07-22,25.99,26.4,25.15,25.389,5000,10.0946931303085,10.253939924592,9.76843140543515,9.86126063429793,12873.1005809216,0.0,1.0
2003-07-23,25.33,26.59,25.32,26.59,4467,9.83834463219373,10.3277372195038,9.83446056404048,10.3277372195038,11500.8280589954,0.0,1.0
2003-07-24,25.26,26.11,25.25,25.25,9667,9.81115615512095,10.1413019481476,9.80727208696769,9.80727208696769,24888.8526631538,0.0,1.0
2003-07-25,26.03,26.25,25.77,26.06,7600,10.1102294029215,10.1956789022931,10.0092436309369,10.1218816073813,19567.1128830009,0.0,1.0
2003-07-28,26.24,26.25,25.9,26.25,3200,10.1917948341399,10.1956789022931,10.0597365169292,10.1956789022931,8238.78437178982,0.0,1.0
2003-07-29,27.05,27.13,26.33,26.33,8467,10.5064043545535,10.5374768997795,10.2267514475192,10.2267514475192,21799.3085237327,0.0,1.0
2003-07-30,26.78,27.52,26.0,26.88,16200,10.4015345144156,10.6889555577565,10.0985771984618,10.4403751959482,41708.8458821861,0.0,1.0
2003-07-31,26.619,27.0,26.27,26.88,6600,10.3390010171482,10.4869840137872,10.2034470385997,10.4403751959482,16992.4927668166,0.0,1.0
2003-08-01,26.5,26.58,26.36,26.54,5667,10.2927806061245,10.3238531513505,10.2384036519789,10.3083168787375,14590.3721984166,0.0,1.0
2003-08-04,25.95,26.98,25.88,26.39,14667,10.0791568576955,10.4792158774807,10.0519683806227,10.2500558564387,37761.9532440755,0.0,1.0
2003-08-05,25.68,26.38,25.61,26.38,7200,9.97428701755764,10.2461717882855,9.94709854048486,10.2461717882855,18537.2648365271,0.0,1.0
2003-08-06,25.75,26.16,25.7,25.9,4867,10.0014754946304,10.1607222889139,9.98205515386415,10.0597365169292,12530.6761054691,0.0,1.0
2003-08-07,25.77,26.37,25.7,25.76,5667,10.0092436309369,10.2422877201322,9.98205515386415,10.0053595627837,14590.3721984166,0.0,1.0
2003-08-08,25.87,26.68,25.77,25.78,3800,10.0480843124695,10.3626938328831,10.0092436309369,10.0131276990902,9783.55644150039,0.0,1.0
2003-08-11,26.09,26.12,26.0,26.01,1667,10.1335338118411,10.1451860163008,10.0985771984618,10.102461266615,4291.89173367925,0.0,1.0
2003-08-12,26.04,26.05,25.95,26.029,4267,10.1141134710748,10.1179975392281,10.0791568576955,10.1098409961062,10985.9040357585,0.0,1.0
2003-08-13,26.21,26.21,25.75,26.05,7667,10.1801426296801,10.1801426296801,10.0014754946304,10.1179975392281,19739.6124307852,0.0,1.0
2003-08-14,26.2,26.56,26.16,26.16,2867,10.1762585615269,10.316085015044,10.1607222889139,10.1607222889139,7381.43587310043,0.0,1.0
2003-08-15,26.16,26.45,26.16,26.4325,3467,10.1607222889139,10.2733602653582,10.1607222889139,10.26656314609,8926.207942811,0.0,1.0
2003-08-18,26.946,26.99,26.435,26.435,7667,10.4660100457597,10.483099945634,10.2675341631284,10.2675341631284,19739.6124307851,0.0,1.0
2003-08-19,28.2,28.24,27.0,27.09,7600,10.9530721921778,10.9686084647908,10.4869840137872,10.5219406271665,19567.1128830008,0.0,1.0
2003-08-20,28.2,28.94,27.64,27.64,8200,10.9530721921778,11.2404932355186,10.7355643755955,10.7355643755955,21111.8849527114,0.0,1.0
2003-08-21,29.0,30.19,28.595,28.595,5600,11.2637976444381,11.7260017546754,11.1064928842313,11.1064928842313,14417.8726506322,0.0,1.0
2003-08-22,28.37,29.8,28.37,29.2,8667,11.0191013507831,11.5745230966985,11.0191013507831,11.3414790075032,22314.2325469695,0.0,1.0
2003-08-25,28.36,28.75,28.241,28.745,1667,11.0152172826299,11.1666959406068,10.9689968716061,11.1647539065302,4291.89173367924,0.0,1.0
2003-08-26,28.97,28.97,28.0,28.2,3667,11.2521454399784,11.2521454399784,10.8753908291127,10.9530721921778,9441.13196604788,0.0,1.0
2003-08-27,29.67,29.72,28.74,29.0,6600,11.5240302107062,11.5434505514725,11.1628118724535,11.2637976444381,16992.4927668165,0.0,1.0
2003-08-28,29.85,30.0,29.43,29.67,10467,11.5939434374648,11.6522044597636,11.4308125750281,11.5240302107062,26948.5487561012,0.0,1.0
2003-08-29,29.1,30.0,29.1,29.55,4667,11.3026383259707,11.6522044597636,11.3026383259707,11.4774213928671,12015.7520822322,0.0,1.0
2003-09-02,30.0,30.0,28.7,29.5,7867,11.6522044597636,11.6522044597636,11.1472755998405,11.4580010521009,20254.536454022,0.0,1.0
2003-09-03,29.74,29.99,29.08,29.55,8000,11.551218687779,11.6483203916103,11.2948701896642,11.4774213928671,20596.9609294745,0.0,1.0
2003-09-04,29.45,29.7,29.02,29.64,5467,11.4385807113346,11.535682415166,11.2715657807447,11.5123780062464,14075.4481751797,0.0,1.0
2003-09-05,29.21,29.75,29.13,29.13,4800,11.3453630756565,11.5551027559322,11.3142905304305,11.3142905304305,12358.1765576847,0.0,1.0
2003-09-08,29.98,30.0,29.22,29.74,4067,11.6444363234571,11.6522044597636,11.3492471438097,11.551218687779,10470.9800125216,0.0,1.0
2003-09-09,29.47,29.98,29.47,29.51,2467,11.4463488476411,11.6444363234571,11.4463488476411,11.4618851202541,6351.58782662672,0.0,1.0
2003-09-10,29.03,29.9,28.99,29.37,9467,11.2754498488979,11.6133637782311,11.2599135762849,11.4075081661086,24373.928639917,0.0,1.0
2003-09-11,29.47,29.47,29.3,29.39,3667,11.4463488476411,11.4463488476411,11.3803196890358,11.4152763024151,9441.1319660479,0.0,1.0
2003-09-12,29.7,29.73,29.16,29.23,5467,11.535682415166,11.5473346196257,11.3259427348902,11.353131211963,14075.4481751796,0.0,1.0
2003-09-15,29.05,29.91,29.05,29.7,2200,11.2832179852044,11.6172478463843,11.2832179852044,11.535682415166,5664.16425560551,0.0,1.0
2003-09-16,29.99,29.99,29.62,29.63,6800,11.6483203916103,11.6483203916103,11.5046098699399,11.5084939380932,17507.4167900534,0.0,1.0
2003-09-17,29.8,30.0,29.1,29.43,11667,11.5745230966985,11.6522044597636,11.3026383259707,11.4308125750281,30038.0928955225,0.0,1.0
2003-09-18,29.9,30.21,29.17,29.77,11000,11.6133637782311,11.7337698909819,11.3298268030435,11.5628708922387,28320.8212780274,0.0,1.0
2003-09-19,31.0,31.0,29.8425,29.8425,10267,12.0406112750891,12.0406112750891,11.5910303863498,11.5910303863498,26433.6247328643,0.0,1.0
2003-09-22,29.53,30.5,29.42,30.22,14600,11.4696532565606,11.8464078674263,11.4269285068748,11.7376539591352,37589.4536962912,0.0,1.0
2003-09-23,29.16,29.57,29.16,29.53,3400,11.3259427348902,11.4851895291737,11.3259427348902,11.4696532565606,8753.7083950267,0.0,1.0
2003-09-24,29.18,29.4,29.03,29.39,5667,11.3337108711967,11.4191603705683,11.2754498488979,11.4152763024151,14590.3721984166,0.0,1.0
2003-09-25,28.97,29.4,28.85,28.85,7800,11.2521454399784,11.4191603705683,11.2055366221393,11.2055366221393,20082.0369062377,0.0,1.0
2003-09-26,28.88,29.35,28.5,28.5,8667,11.3104064622772,11.4944747114902,11.1615853246157,11.1615853246157,22130.324036967,0.24,1.0
2003-09-29,29.4,29.4,28.39,29.33,8467,11.5140564401298,11.5140564401298,11.1185055216084,11.4866420200343,21619.6438930426,0.0,1.0
2003-09-30,28.01,29.38,28.0,29.01,9600,10.9696843839468,11.506223748674,10.9657680382189,11.3613189567404,24512.6469083747,0.0,1.0
2003-10-01,29.4,29.4,28.06,28.5,6867,11.5140564401298,11.5140564401298,10.9892661125865,11.1615853246157,17534.2027416468,0.0,1.0
2003-10-02,29.5,29.98,29.13,29.19,8667,11.5532198974092,11.7412044923501,11.4083151054756,11.4318131798432,22130.324036967,0.0,1.0
2003-10-03,29.5,29.5,29.35,29.38,3000,11.5532198974092,11.5532198974092,11.4944747114902,11.506223748674,7660.20215886708,0.0,1.0
2003-10-06,29.5,29.54,29.41,29.54,3600,11.5532198974092,11.5688852803209,11.5179727858578,11.5688852803209,9192.24259064049,0.0,1.0
2003-10-07,29.989,30.0,29.45,29.49,5000,11.7447292035052,11.749037183806,11.5336381687695,11.5493035516813,12767.0035981118,0.0,1.0
2003-10-08,29.45,30.06,29.43,29.99,3600,11.5336381687695,11.7725352581736,11.5258054773136,11.745120838078,9192.24259064051,0.0,1.0
2003-10-09,29.15,30.25,29.03,29.735,4867,11.4161477969315,11.8469458270043,11.3691516481962,11.6452540220157,12427.401302402,0.0,1.0
2003-10-10,28.72,29.99,28.5,29.03,5400,11.2477449306302,11.745120838078,11.1615853246157,11.3691516481962,13788.3638859608,0.0,1.0
2003-10-13,29.34,29.4,28.52,28.52,2467,11.4905583657622,11.5140564401298,11.1694180160715,11.1694180160715,6299.23957530838,0.0,1.0
2003-10-14,29.44,30.25,29.32,29.32,2467,11.5297218230416,11.8469458270043,11.4827256743064,11.4827256743064,6299.23957530835,0.0,1.0
2003-10-15,29.68,30.0,29.4,30.0,3867,11.623714120512,11.749037183806,11.5140564401298,11.749037183806,9874.00058277969,0.0,1.0
2003-10-16,30.0,30.3,29.02,29.02,2200,11.749037183806,11.866527555644,11.3652353024683,11.3652353024683,5617.48158316917,0.0,1.0
2003-10-17,29.57,29.99,29.04,29.99,4000,11.5806343175047,11.745120838078,11.3730679939242,11.745120838078,10213.6028784895,0.0,1.0
2003-10-20,29.15,30.08,29.04,30.08,3200,11.4161477969315,11.7803679496294,11.3730679939242,11.7803679496294,8170.88230279152,0.0,1.0
2003-10-21,29.25,30.03,29.02,29.65,6800,11.4553112542108,11.7607862209898,11.3652353024683,11.6119650833282,17363.1248934321,0.0,1.0
2003-10-22,28.501,29.38,28.5,29.27,5400,11.1619769591884,11.506223748674,11.1615853246157,11.4631439456667,13788.3638859608,0.0,1.0
2003-10-23,28.95,28.96,28.5,28.61,3600,11.3378208823727,11.3417372281007,11.1615853246157,11.2046651276229,9192.24259064054,0.0,1.0
2003-10-24,28.5,29.25,28.5,29.25,7067,11.1615853246157,11.4553112542108,11.1615853246157,11.4553112542108,18044.8828855712,0.0,1.0
2003-10-27,28.82,29.0,28.53,28.74,4600,11.2869083879096,11.3574026110124,11.1733343617995,11.2555776220861,11745.6433102628,0.0,1.0
2003-10-28,29.92,29.92,28.83,28.83,6467,11.7177064179825,11.7177064179825,11.2908247336375,11.2908247336375,16512.8424537978,0.0,1.0
2003-10-29,29.92,30.25,29.41,29.41,20600,11.7177064179825,11.8469458270043,11.5179727858578,11.5179727858578,52600.0548242205,0.0,1.0
2003-10-30,29.5,29.98,29.5,29.805,4200,11.5532198974092,11.7412044923501,11.5532198974092,11.6726684421112,10724.2830224139,0.0,1.0
2003-10-31,29.78,29.92,28.7,28.7,8200,11.6628775777914,11.7177064179825,11.2399122391744,11.2399122391744,20937.8859009033,0.0,1.0
2003-11-03,29.8,29.92,29.47,29.91,6000,11.6707102692472,11.7177064179825,11.5414708602254,11.7137900722545,15320.4043177342,0.0,1.0
2003-11-04,29.92,29.92,29.64,29.64,1467,11.7177064179825,11.7177064179825,11.6080487376003,11.6080487376003,3745.83885568599,0.0,1.0
2003-11-05,29.92,29.92,29.61,29.9,4467,11.7177064179825,11.7177064179825,11.5962997004165,11.7098737265266,11406.0410145531,0.0,1.0
2003-11-06,29.9,29.92,29.67,29.92,5467,11.7098737265266,11.7177064179825,11.6197977747841,11.7177064179825,13959.4417341754,0.0,1.0
2003-11-07,29.53,29.95,29.08,29.9,35000,11.564968934593,11.7294554551663,11.3887333768359,11.7098737265266,89369.0251867826,0.0,1.0
2003-11-10,29.76,30.1,29.55,29.73,6267,11.6550448863355,11.7882006410853,11.5728016260489,11.6432958491517,16002.1623098733,0.0,1.0
2003-11-11,29.73,29.91,29.3,29.76,4467,11.6432958491517,11.7137900722545,11.4748929828505,11.6550448863355,11406.0410145531,0.0,1.0
2003-11-12,30.02,30.02,29.56,29.61,8800,11.7568698752618,11.7568698752618,11.5767179717768,11.5962997004165,22469.9263326768,0.0,1.0
2003-11-13,30.9,30.9,29.75,29.75,9867,12.1015082993201,12.1015082993201,11.6511285406076,11.6511285406076,25194.4049005139,0.0,1.0
2003-11-14,30.79,31.0,30.13,31.0,7000,12.0584284963128,12.1406717565995,11.7999496782691,12.1406717565995,17873.8050373566,0.0,1.0
2003-11-17,29.59,30.93,29.551,30.67,8000,11.5884670089606,12.1132573365039,11.5731932606217,12.0114323475776,20427.2057569789,0.0,1.0
2003-11-18,29.05,30.48,29.05,30.35,9667,11.3769843396521,11.9370217787468,11.3769843396521,11.8861092842837,24683.7247565894,0.0,1.0
2003-11-19,29.39,30.0,28.72,29.01,10200,11.5101400944019,11.749037183806,11.2477449306302,11.3613189567404,26044.6873401481,0.0,1.0
2003-11-20,29.13,30.48,28.89,29.12,14667,11.4083151054756,11.9370217787468,11.3143228080051,11.4043987597476,37450.7283547011,0.0,1.0
2003-11-21,29.6,30.09,29.35,30.09,3067,11.5923833546885,11.7842842953574,11.4944747114902,11.7842842953574,7831.28000708181,0.0,1.0
2003-11-24,31.499,31.95,29.75,29.75,18400,12.3360974084235,12.5127246007533,11.6511285406076,11.6511285406076,46982.5732410513,0.0,1.0
2003-11-25,31.52,32.0,31.41,31.505,15867,12.3443217344521,12.532306329393,12.3012419314448,12.3384472158602,40514.8092182481,0.0,1.0
2003-11-26,31.75,32.05,31.34,31.99,6600,12.4343976861946,12.5518880580327,12.2738275113493,12.5283899836651,16852.4447495076,0.0,1.0
2003-11-28,31.0,31.85,31.0,31.03,4000,12.1406717565995,12.473561143474,12.1406717565995,12.1524207937833,10213.6028784894,0.0,1.0
2003-12-01,31.71,32.0,31.0,31.85,8200,12.4187323032829,12.532306329393,12.1406717565995,12.473561143474,20937.8859009034,0.0,1.0
2003-12-02,32.059,32.23,31.53,31.99,8667,12.5554127691878,12.6223822811355,12.3482380801801,12.5283899836651,22130.3240369671,0.0,1.0
2003-12-03,31.0,32.09,31.0,31.5,9000,12.1406717565995,12.5675534409444,12.1406717565995,12.3364890429963,22980.6064766012,0.0,1.0
2003-12-04,30.99,31.0,29.76,30.55,6400,12.1367554108715,12.1406717565995,11.6550448863355,11.9644361988424,16341.7646055832,0.0,1.0
2003-12-05,30.0,30.99,30.0,30.88,3800,11.749037183806,12.1367554108715,11.749037183806,12.0936756078643,9702.92273456493,0.0,1.0
2003-12-08,30.689,30.75,29.72,30.305,3267,12.0188734044607,12.0427631134011,11.6393795034238,11.868485728508,8341.96015100625,0.0,1.0
2003-12-09,30.29,30.66,29.5,29.5,5867,11.8626112099161,12.0075160018497,11.5532198974092,11.5532198974092,14980.8020220244,0.0,1.0
2003-12-10,29.77,30.41,29.76,30.18,2067,11.6589612320634,11.9096073586513,11.6550448863355,11.8195314069088,5277.87928745944,0.0,1.0
2003-12-11,30.3,30.69,29.75,30.48,6000,11.866527555644,12.0192650390335,11.6511285406076,11.9370217787468,15320.4043177342,0.0,1.0
2003-12-12,30.75,30.75,30.025,30.025,3267,12.0427631134011,12.0427631134011,11.7588280481258,11.7588280481258,8341.96015100625,0.0,1.0
2003-12-15,29.68,31.09,29.68,31.0,9200,11.623714120512,12.1759188681509,11.623714120512,12.1406717565995,23491.2866205258,0.0,1.0
2003-12-16,30.1,30.1,29.5,29.965,6400,11.7882006410853,11.7882006410853,11.5532198974092,11.7353299737582,16341.7646055831,0.0,1.0
2003-12-17,29.76,30.05,29.62,30.05,2667,11.6550448863355,11.7686189124456,11.6002160461444,11.7686189124456,6809.91971923284,0.0,1.0
2003-12-18,30.7,30.7,29.75,29.925,3467,12.0231813847614,12.0231813847614,11.6511285406076,11.7196645908464,8852.64029493074,0.0,1.0
2003-12-19,30.85,31.25,30.36,31.25,6400,12.0819265706805,12.2385803997979,11.8900256300116,12.2385803997979,16341.7646055831,0.0,1.0
2003-12-22,30.77,30.9,29.73,30.8,4600,12.050595804857,12.1015082993201,11.6432958491517,12.0623448420408,11745.6433102628,0.0,1.0
2003-12-23,30.84,30.9,30.18,30.9,3200,12.0780102249525,12.1015082993201,11.8195314069088,12.1015082993201,8170.88230279157,0.0,1.0
2003-12-24,30.85,30.9,30.65,30.9,800,12.0819265706805,12.1015082993201,12.0035996561217,12.1015082993201,2042.72057569788,0.0,1.0
2003-12-26,30.9,30.9,30.55,30.55,3800,12.1015082993201,12.1015082993201,11.9644361988424,11.9644361988424,9702.922734565,0.0,1.0
2003-12-29,30.65,31.25,30.65,30.9,2667,12.0975919535922,12.3344126769904,12.0975919535922,12.1962672550081,6757.01001600798,0.24,1.0
2003-12-30,31.55,31.55,30.31,30.31,5400,12.4528230386895,12.4528230386895,11.9633935436665,11.9633935436665,13681.2351280252,0.0,1.0
2003-12-31,31.2,32.1,30.65,31.6,14267,12.3146776167072,12.6699087018046,12.0975919535922,12.4725580989727,36146.3299206547,0.0,1.0
2004-01-02,31.45,32.25,31.21,31.21,9400,12.4133529181232,12.7291138826541,12.3186246287639,12.3186246287639,23815.4833710067,0.0,1.0
2004-01-05,31.33,32.0,31.33,32.0,5400,12.3659887734435,12.6304385812382,12.3659887734435,12.6304385812382,13681.2351280252,0.0,1.0
2004-01-06,31.47,31.98,31.12,31.25,8400,12.4212469422364,12.6225445571249,12.2831015202541,12.3344126769904,21281.9213102614,0.0,1.0
2004-01-07,30.799,31.81,30.5,31.81,4800,12.1564024332361,12.5554453521621,12.0383867727426,12.5554453521621,12161.0978915779,0.0,1.0
2004-01-08,31.92,31.92,30.775,30.775,3200,12.5988624847851,12.5988624847851,12.1469296043002,12.1469296043002,8107.39859438527,0.0,1.0
2004-01-09,31.49,31.87,31.03,31.87,2600,12.4291409663497,12.5791274245019,12.2475784117444,12.5791274245019,6587.26135793804,0.0,1.0
2004-01-12,31.61,31.93,31.05,31.93,1600,12.4765051110293,12.6028094968417,12.2554724358577,12.6028094968417,4053.69929719265,0.0,1.0
2004-01-13,31.71,31.71,31.15,31.475,3200,12.5159752315957,12.5159752315957,12.294942556424,12.4232204482647,8107.39859438528,0.0,1.0
2004-01-14,31.9,31.93,31.75,31.93,1267,12.5909684606718,12.6028094968417,12.5317632798223,12.6028094968417,3210.02313096442,0.0,1.0
2004-01-15,32.0,32.0,31.28,31.565,3067,12.6304385812382,12.6304385812382,12.3462537131603,12.4587435567745,7770.43484030613,0.0,1.0
2004-01-16,32.3,32.3,31.56,32.0,6200,12.7488489429373,12.7488489429373,12.4567700507462,12.6304385812382,15708.0847766215,0.0,1.0
2004-01-20,32.95,32.95,31.82,32.4,6800,13.0054047266187,13.0054047266187,12.5593923642187,12.7883190635037,17228.2220130687,0.0,1.0
2004-01-21,33.25,33.25,32.89,33.0,5800,13.1238150883178,13.1238150883178,12.9817226542789,13.0251397869019,14694.6599523233,0.0,1.0
2004-01-22,33.3,33.75,32.9,33.44,3000,13.143550148601,13.3211656911496,12.9856696663355,13.1988083173939,7600.68618223619,0.0,1.0
2004-01-23,32.54,33.75,32.54,33.75,5800,12.8435772322966,13.3211656911496,12.8435772322966,13.3211656911496,14694.6599523233,0.0,1.0
2004-01-26,33.679,33.74,32.78,33.74,2267,13.2931419055475,13.317218679093,12.9383055216559,13.317218679093,5743.58519170983,0.0,1.0
2004-01-27,33.82,33.96,33.46,33.666,3200,13.3487947755461,13.404052944339,13.2067023415072,13.2880107898739,8107.39859438528,0.0,1.0
2004-01-28,33.56,34.12,33.39,34.12,5000,13.2461724620735,13.4672051372452,13.1790732571107,13.4672051372452,12667.810303727,0.0,1.0
2004-01-29,33.33,33.91,32.621,33.12,3667,13.1553911847709,13.3843178840558,12.8755480299553,13.0725039315815,9290.57207675337,0.0,1.0
2004-01-30,33.08,33.94,32.79,33.349,2667,13.056715883355,13.3961589202257,12.9422525337125,13.1628905076785,6757.01001600796,0.0,1.0
2004-02-02,32.94,33.46,32.68,33.08,7200,13.0014577145621,13.2067023415072,12.8988354010895,13.056715883355,18241.6468373668,0.0,1.0
2004-02-03,34.1,34.1,32.41,32.94,6867,13.4593111131319,13.4593111131319,12.7922660755603,13.0014577145621,17397.9706711387,0.0,1.0
2004-02-04,32.84,33.97,32.78,33.9,11667,12.9619875939957,13.4079999563957,12.9383055216559,13.3803708719992,29559.0685627165,0.0,1.0
2004-02-05,33.55,34.13,32.9,33.389,12667,13.2422254500169,13.4711521493018,12.9856696663355,13.1786785559051,32092.630623462,0.0,1.0
2004-02-06,33.77,34.1,33.09,33.65,4467,13.3290597152629,13.4593111131319,13.0606628954116,13.2816955705833,11317.4217253497,0.0,1.0
2004-02-09,33.15,34.17,33.15,34.17,5667,13.0843449677514,13.4869401975284,13.0843449677514,13.4869401975284,14357.6961982442,0.0,1.0
2004-02-10,34.25,34.25,33.3,33.62,8067,13.5185162939815,13.5185162939815,13.143550148601,13.2698545344134,20438.2451440331,0.0,1.0
2004-02-11,34.31,34.5,33.63,33.85,6200,13.5421983663213,13.6171915953974,13.27380154647,13.360635811716,15708.0847766215,0.0,1.0
2004-02-12,34.45,34.69,33.524,33.524,1067,13.5974565351142,13.6921848244735,13.2319632186697,13.2319632186697,2703.31071881535,0.0,1.0
2004-02-13,33.62,34.04,33.62,34.04,3067,13.2698545344134,13.4356290407921,13.2698545344134,13.4356290407921,7770.43484030612,0.0,1.0
2004-02-17,34.71,34.71,33.55,33.97,3667,13.7000788485868,13.7000788485868,13.2422254500169,13.4079999563957,9290.57207675337,0.0,1.0
2004-02-18,34.0,34.89,34.0,34.275,1800,13.4198409925656,13.7711250656063,13.4198409925656,13.5283838241231,4560.41170934171,0.0,1.0
2004-02-19,33.37,34.18,33.37,34.0,4400,13.1711792329974,13.490887209585,13.1711792329974,13.4198409925656,11147.6730672798,0.0,1.0
2004-02-20,33.01,33.61,33.01,33.61,1800,13.0290867989585,13.2659075223567,13.0290867989585,13.2659075223567,4560.41170934172,0.0,1.0
2004-02-23,33.88,33.88,33.0,33.01,2800,13.3724768478859,13.3724768478859,13.0251397869019,13.0290867989585,7093.97377008713,0.0,1.0
2004-02-24,33.3,34.24,33.0,33.0,7067,13.143550148601,13.5145692819249,13.0251397869019,13.0251397869019,17904.6830832877,0.0,1.0
2004-02-25,33.5,34.0,33.1,33.135,6067,13.2224903897337,13.4198409925656,13.0646099074682,13.0784244496665,15371.1210225424,0.0,1.0
2004-02-26,33.26,33.5,33.22,33.44,3400,13.1277621003744,13.2224903897337,13.1119740521479,13.1988083173939,8614.11100653438,0.0,1.0
2004-02-27,33.39,34.0,33.26,33.26,34867,13.1790732571107,13.4198409925656,13.1277621003744,13.1277621003744,88337.7083720099,0.0,1.0
2004-03-01,33.981,33.981,33.27,33.3,2067,13.412341669658,13.412341669658,13.1317091124311,13.143550148601,5236.87277956072,0.0,1.0
2004-03-02,34.0,34.509,33.75,33.75,5600,13.4198409925656,13.6207439062484,13.3211656911496,13.3211656911496,14187.9475401742,0.0,1.0
2004-03-03,34.43,34.58,33.54,33.86,5600,13.589562511001,13.6487676918505,13.2382784379603,13.3645828237727,14187.9475401742,0.0,1.0
2004-03-04,34.45,34.48,34.0,34.04,5267,13.5974565351142,13.6092975712841,13.4198409925656,13.4356290407921,13344.271373946,0.0,1.0
2004-03-05,34.39,34.4,33.96,34.025,4000,13.5737744627744,13.577721474831,13.404052944339,13.4297085227072,10134.2482429816,0.0,1.0
2004-03-08,33.62,34.5,33.62,34.28,10267,13.2698545344134,13.6171915953974,13.2698545344134,13.5303573301514,26012.0816776729,0.0,1.0
2004-03-09,34.0,34.22,33.61,33.92,5200,13.4198409925656,13.5066752578116,13.2659075223567,13.3882648961125,13174.522715876,0.0,1.0
2004-03-10,33.35,34.2,33.19,33.75,3667,13.1632852088842,13.4987812336983,13.100133015978,13.3211656911496,9290.57207675335,0.0,1.0
2004-03-11,32.62,33.63,32.62,33.63,8400,12.8751533287497,13.27380154647,12.8751533287497,13.27380154647,21281.9213102613,0.0,1.0
2004-03-12,34.31,34.32,32.5,34.32,7267,13.5421983663213,13.546145378378,12.82778918407,13.546145378378,18411.3954954368,0.0,1.0
2004-03-15,32.5,34.229,32.5,33.525,5000,12.82778918407,13.5102275686626,12.82778918407,13.2323579198753,12667.810303727,0.0,1.0
2004-03-16,32.58,33.22,31.49,32.5,8467,12.8593652805231,13.1119740521479,12.4291409663497,12.82778918407,21451.6699683313,0.0,1.0
2004-03-17,32.29,33.46,31.05,33.03,6867,12.7449019308807,13.2067023415072,12.2554724358577,13.0369808230718,17397.9706711386,0.0,1.0
2004-03-18,32.37,33.02,31.25,31.25,14200,12.7764780273337,13.0330338110151,12.3344126769904,12.3344126769904,35976.5812625848,0.0,1.0
2004-03-19,31.75,32.93,31.53,32.36,5467,12.5317632798223,12.9975107025054,12.4449290145762,12.7725310152771,13850.983786095,0.0,1.0
2004-03-22,31.05,31.9,30.9,31.9,9867,12.2554724358577,12.5909684606718,12.1962672550081,12.5909684606718,24998.6568533748,0.0,1.0
2004-03-23,31.51,31.83,30.5,30.51,4467,12.437034990463,12.5633393762754,12.0383867727426,12.0423337847993,11317.4217253497,0.0,1.0
2004-03-24,31.54,31.69,31.0,31.0,4067,12.4488760266329,12.5080812074824,12.2357373755745,12.2357373755745,10303.9969010515,0.0,1.0
2004-03-25,32.24,32.35,31.43,31.62,10800,12.7251668705975,12.7685840032205,12.4054588940099,12.480452123086,27362.4702560502,0.0,1.0
2004-03-26,32.48,32.71,32.25,32.25,6400,12.8198951599568,12.9106764372594,12.7291138826541,12.7291138826541,16214.7971887705,0.0,1.0
2004-03-29,32.35,33.01,32.3419,32.505,3267,12.8633122925798,13.1257477211146,12.8600914941387,12.9249448553417,8216.19250128645,0.24,1.0
2004-03-30,31.82,32.97,31.47,32.45,3267,12.6525686908775,13.1098425436277,12.5133983878666,12.9030752362972,8216.1925012865,0.0,1.0
2004-03-31,31.49,31.82,31.35,31.5,4800,12.5213509766101,12.6525686908775,12.4656828554057,12.5253272709818,12071.5408650674,0.0,1.0
2004-04-01,32.55,32.55,31.5,31.5,6200,12.9428381800146,12.9428381800146,12.5253272709818,12.5253272709818,15592.406950712,0.0,1.0
2004-04-02,33.09,33.48,32.39,32.58,5867,13.1575580760885,13.3126335565864,12.8792174700667,12.9547670631298,14754.943803198,0.0,1.0
2004-04-05,33.831,34.15,33.74,33.74,8267,13.4522014890345,13.579045279493,13.4160172102517,13.4160172102517,20790.7142357316,0.0,1.0
2004-04-06,33.9,34.09,33.83,33.83,3000,13.4796379201995,13.5551875132626,13.4518038595973,13.4518038595973,7544.71304066711,0.0,1.0
2004-04-07,33.6,33.81,33.59,33.8,2867,13.3603490890473,13.4438512708538,13.3563727946756,13.4398749764821,7210.23076253086,0.0,1.0
2004-04-08,33.7,34.0,33.41,33.42,7067,13.4001120327647,13.5194008639169,13.2847994959842,13.288775790356,17772.8290194648,0.0,1.0
2004-04-12,33.979,33.979,33.25,33.43,4600,13.5110506457363,13.5110506457363,13.2211787860364,13.2927520847277,11568.5599956895,0.0,1.0
2004-04-13,33.56,33.56,32.96,33.06,11600,13.3444439115603,13.3444439115603,13.1058662492559,13.1456291929733,29172.8904239129,0.0,1.0
2004-04-14,31.71,33.59,31.71,33.59,6400,12.6088294527884,13.3563727946756,12.6088294527884,13.3563727946756,16095.3878200898,0.0,1.0
2004-04-15,31.57,32.47,31.57,32.46,6867,12.553161331584,12.9110278250406,12.553161331584,12.9070515306689,17269.848150087,0.0,1.0
2004-04-16,31.97,32.4,31.8,32.1,3267,12.7122131064536,12.8831937644385,12.644616102134,12.7639049332863,8216.1925012865,0.0,1.0
2004-04-19,31.99,32.0,31.51,31.895,1400,12.7201656951971,12.7241419895689,12.5293035653536,12.6823908986656,3520.86608564465,0.0,1.0
2004-04-20,31.38,32.5,31.38,32.12,6000,12.477611738521,12.9229567081559,12.477611738521,12.7718575220297,15089.4260813342,0.0,1.0
2004-04-21,31.42,31.78,31.0,31.26,4200,12.4935169160079,12.6366635133906,12.3265125523948,12.4298962060601,10562.598256934,0.0,1.0
2004-04-22,31.77,32.0,31.5,31.84,4467,12.6326872190188,12.7241419895689,12.5253272709818,12.660521279621,11234.0777175533,0.0,1.0
2004-04-23,32.0,32.5,31.15,31.15,8400,12.7241419895689,12.9229567081559,12.3861569679709,12.3861569679709,21125.1965138678,0.0,1.0
2004-04-26,32.0,32.5,31.936,32.5,2400,12.7241419895689,12.9229567081559,12.6986937055897,12.9229567081559,6035.77043253366,0.0,1.0
2004-04-27,32.8,32.8,31.93,31.93,5200,13.0422455393081,13.0422455393081,12.6963079289667,12.6963079289667,13077.502603823,0.0,1.0
2004-04-28,32.21,32.85,31.9,32.36,5267,12.8076441713754,13.0621270111668,12.6843790458514,12.8672885869515,13246.0011950645,0.0,1.0
2004-04-29,31.16,32.91,31.16,32.91,7000,12.3901332623427,13.0859847773972,12.3901332623427,13.0859847773972,17604.3304282232,0.0,1.0
2004-04-30,30.65,31.69,30.65,31.69,5867,12.1873422493839,12.6008768640449,12.1873422493839,12.6008768640449,14754.943803198,0.0,1.0
2004-05-03,30.79,31.13,30.6,31.0,6000,12.2430103705883,12.3782043792274,12.1674607775252,12.3265125523948,15089.4260813342,0.0,1.0
2004-05-04,30.8,31.3,30.51,30.77,7600,12.24698666496,12.445801383547,12.1316741281796,12.2350577818448,19113.2730363567,0.0,1.0
2004-05-05,31.54,31.81,30.8,30.8,3467,12.5412324484688,12.6485923965058,12.24698666496,12.24698666496,8719.17337066428,0.0,1.0
2004-05-06,30.65,31.61,30.65,31.0,7800,12.1873422493839,12.569066509071,12.1873422493839,12.3265125523948,19616.2539057345,0.0,1.0
2004-05-07,30.06,31.6,30.05,31.35,9800,11.9527408814512,12.5650902146992,11.9487645870795,12.4656828554057,24646.0625995126,0.0,1.0
2004-05-10,29.7,30.52,29.28,30.52,8067,11.8095942840686,12.1356504225513,11.6425899204555,12.1356504225513,20287.7333663538,0.0,1.0
2004-05-11,29.87,29.939,29.31,29.685,4400,11.8771912883882,11.9046277195532,11.6545188035707,11.803629842511,11065.5791263117,0.0,1.0
2004-05-12,29.67,29.71,28.75,29.54,13667,11.7976654009534,11.8135705784403,11.4318463187533,11.7459735741207,34371.1977089324,0.0,1.0
2004-05-13,29.55,30.1,29.21,29.68,7200,11.7499498684925,11.9686460589382,11.6147558598533,11.8016416953251,18107.311297601,0.0,1.0
2004-05-14,29.51,30.17,29.25,30.04,8000,11.7340446910055,11.9964801195404,11.6306610373403,11.9447882927078,20119.2347751123,0.0,1.0
2004-05-17,29.32,29.895,28.631,29.35,6067,11.6584950979425,11.8871320243175,11.3845284157296,11.6704239810577,15257.9246725757,0.0,1.0
2004-05-18,29.25,29.78,29.0,29.78,3200,11.6306610373403,11.8414046390425,11.5312536780468,11.8414046390425,8047.6939100449,0.0,1.0
2004-05-19,28.9,29.95,28.77,29.95,8467,11.4914907343294,11.9090016433621,11.4397989074967,11.9090016433621,21293.6951051094,0.0,1.0
2004-05-20,28.22,29.03,28.22,28.6,15467,11.221102717051,11.543182561162,11.221102717051,11.3722019031772,38898.0255333328,0.0,1.0
2004-05-21,27.92,28.49,27.7,28.19,14000,11.1018138858988,11.328462665088,11.0143354097205,11.2091738339358,35208.6608564466,0.0,1.0
2004-05-24,29.2,29.25,28.18,29.11,9600,11.6107795654816,11.6306610373403,11.2051975395641,11.5749929161359,24143.0817301347,0.0,1.0
2004-05-25,30.01,30.16,29.19,29.19,13600,11.9328594095925,11.9925038251686,11.6068032711098,11.6068032711098,34202.699117691,0.0,1.0
2004-05-26,30.91,30.92,29.82,29.97,5800,12.2907259030492,12.2947021974209,11.8573098165295,11.9169542321056,14586.4452119564,0.0,1.0
2004-05-27,31.07,31.24,30.86,30.91,9667,12.354346612997,12.4219436173166,12.2708444311905,12.2907259030492,24311.5803213763,0.0,1.0
2004-05-28,30.5,31.52,30.12,30.75,5000,12.1276978338078,12.5332798597253,11.9765986476817,12.2271051931013,12574.5217344452,0.0,1.0
2004-06-01,30.92,31.24,29.97,30.74,6000,12.2947021974209,12.4219436173166,11.9169542321056,12.2231288987296,15089.4260813342,0.0,1.0
2004-06-02,32.05,32.16,30.0,30.0,11200,12.7440234614276,12.7877626995167,11.9288831152208,11.9288831152208,28166.9286851571,0.0,1.0
2004-06-03,31.32,32.22,31.31,31.77,4600,12.4537539722905,12.8116204657471,12.4497776779188,12.6326872190188,11568.5599956896,0.0,1.0
2004-06-04,31.83,32.63,31.05,31.48,10267,12.6565449852493,12.9746485349885,12.3463940242535,12.5173746822384,25820.5229295097,0.0,1.0
2004-06-07,32.55,32.6,31.51,31.51,14067,12.9428381800146,12.9627196518733,12.5293035653536,12.5293035653536,35377.159447688,0.0,1.0
2004-06-08,32.3,32.5,32.26,32.49,4600,12.8434308207211,12.9229567081559,12.8275256432341,12.9189804137841,11568.5599956895,0.0,1.0
2004-06-09,32.07,32.5,32.06,32.49,14400,12.751976050171,12.9229567081559,12.7479997557993,12.9189804137841,36214.6225952022,0.0,1.0
2004-06-10,32.15,32.39,32.06,32.25,18600,12.783786405145,12.8792174700667,12.7479997557993,12.8235493488624,46777.2208521359,0.0,1.0
2004-06-14,30.39,32.0,30.11,32.0,17400,12.0839585957187,12.7241419895689,11.9726223533099,12.7241419895689,43759.3356358691,0.0,1.0
2004-06-15,31.4,31.41,30.07,30.51,17867,12.4855643272644,12.4895406216362,11.956717175823,12.1316741281796,44933.7959658665,0.0,1.0
2004-06-16,31.31,31.99,30.78,31.24,11667,12.4497776779188,12.7201656951971,12.2390340762165,12.4219436173166,29341.3890151543,0.0,1.0
2004-06-17,31.36,32.08,30.83,32.08,11667,12.4696591497775,12.7559523445428,12.2589155480752,12.7559523445428,29341.3890151543,0.0,1.0
2004-06-18,31.47,31.89,31.02,31.62,27600,12.5133983878666,12.6804027514797,12.3344651411383,12.5730428034427,69411.3599741375,0.0,1.0
2004-06-21,32.0,32.0,30.83,32.0,2400,12.7241419895689,12.7241419895689,12.2589155480752,12.7241419895689,6035.77043253366,0.0,1.0
2004-06-22,31.67,31.829,31.15,31.18,12400,12.5929242753014,12.6561473558121,12.3861569679709,12.3980858510862,31184.8139014241,0.0,1.0
2004-06-23,31.7,32.0,31.16,31.16,13467,12.6048531584166,12.7241419895689,12.3901332623427,12.3901332623427,33868.2168395547,0.0,1.0
2004-06-24,32.49,32.53,31.88,31.88,14000,12.9189804137841,12.9348855912711,12.676426457108,12.676426457108,35208.6608564466,0.0,1.0
2004-06-25,32.44,33.5,31.79,32.88,94667,12.8990989419254,13.3205861453299,12.6406398077623,13.074055894282,238078.449806945,0.0,1.0
2004-06-28,32.66,33.48,32.1,33.48,6267,13.0820084830255,13.4104606249753,12.8576997031573,13.4104606249753,15645.9323708268,0.24,1.0
2004-06-29,33.48,33.79,32.86,33.24,7400,13.4104606249753,13.534631556688,13.1621187615498,13.3143282907461,18474.5331967638,0.0,1.0
2004-06-30,33.43,34.0,33.05,33.81,5600,13.3904330553442,13.6187473491386,13.2382235261479,13.5426425845405,13980.727824578,0.0,1.0
2004-07-01,32.28,33.5,32.28,33.5,3467,12.9297989538292,13.4184716528277,12.9297989538292,13.4184716528277,8655.56845853787,0.0,1.0
2004-07-02,32.94,32.94,32.01,32.01,1467,13.1941628729596,13.1941628729596,12.8216500778214,12.8216500778214,3662.45137833141,0.0,1.0
2004-07-06,32.29,32.46,32.17,32.37,2667,12.9338044677554,13.0018982045011,12.8857383006408,12.9658485791652,6658.3216264553,0.0,1.0
2004-07-07,31.57,32.19,31.57,31.7,2667,12.6454074650678,12.8937493284933,12.6454074650678,12.6974791461086,6658.32162645528,0.0,1.0
2004-07-08,30.75,31.78,30.74,31.78,6267,12.316955323118,12.7295232575184,12.3129498091918,12.7295232575184,15645.9323708269,0.0,1.0
2004-07-09,30.5,30.87,30.5,30.71,2267,12.2168174749626,12.3650214902326,12.2168174749626,12.3009332674131,5659.69821041398,0.0,1.0
2004-07-12,30.33,30.75,30.3,30.75,2800,12.1487237382169,12.316955323118,12.1367071964382,12.316955323118,6990.36391228899,0.0,1.0
2004-07-13,31.129,31.29,30.65,30.65,2267,12.4687643009216,12.5332530751337,12.2769001838558,12.2769001838558,5659.698210414,0.0,1.0
2004-07-14,30.88,31.27,30.53,30.815,9200,12.3690270041588,12.5252420472813,12.2288340167412,12.3429911636384,22968.3385689496,0.0,1.0
2004-07-15,30.5,31.37,30.5,30.51,8400,12.2168174749626,12.5652971865435,12.2168174749626,12.2208229888888,20971.091736867,0.0,1.0
2004-07-16,29.93,30.94,29.93,30.36,9600,11.9885031811682,12.3930600877161,11.9885031811682,12.1607402799955,23966.9619849908,0.0,1.0
2004-07-19,29.92,30.0,29.52,30.0,5000,11.984497667242,12.0165417786517,11.8242771101933,12.0165417786517,12482.792700516,0.0,1.0
2004-07-20,30.15,30.4,29.5,30.4,9000,12.076624487545,12.1767623357004,11.8162660823408,12.1767623357004,22469.0268609289,0.0,1.0
2004-07-21,29.6,30.48,29.55,30.48,11800,11.856321221603,12.2088064471101,11.8362936519719,12.2088064471101,29459.390773218,0.0,1.0
2004-07-22,28.7,29.83,28.52,29.81,16667,11.4958249682435,11.948448041906,11.4237257175715,11.9404370140536,41610.1411879002,0.0,1.0
2004-07-23,28.62,29.64,28.51,29.41,22667,11.4637808568337,11.8723432773079,11.4197202036453,11.7802164570049,56589.4924285197,0.0,1.0
2004-07-26,28.93,29.3,28.561,29.24,10267,11.5879517885464,11.7361558038165,11.440148324669,11.7121227202592,25632.1665312398,0.0,1.0
2004-07-27,29.72,29.729,29.0,29.5,6067,11.9043873887176,11.9079923512512,11.61599038603,11.8162660823408,15146.6206628062,0.0,1.0
2004-07-28,30.0,30.0,29.0,29.05,7467,12.0165417786517,12.0165417786517,11.61599038603,11.6360179556611,18641.8026189507,0.0,1.0
2004-07-29,29.9,30.5,29.55,30.5,9400,11.9764866393895,12.2168174749626,11.8362936519719,12.2168174749626,23467.6502769703,0.0,1.0
2004-07-30,29.5,30.25,29.49,30.25,3000,11.8162660823408,12.1166796268071,11.8122605684146,12.1166796268071,7489.67562030968,0.0,1.0
2004-08-02,29.64,30.0,29.23,30.0,8000,11.8723432773079,12.0165417786517,11.708117206333,12.0165417786517,19972.4683208257,0.0,1.0
2004-08-03,29.31,29.78,29.27,29.27,6867,11.7401613177427,11.9284204722749,11.7241392620378,11.7241392620378,17143.8674948888,0.0,1.0
2004-08-04,29.59,29.93,29.3,29.3,11267,11.8523157076768,11.9885031811682,11.7361558038165,11.7361558038165,28128.7250713429,0.0,1.0
2004-08-05,29.4,29.7,29.32,29.59,10200,11.7762109430787,11.8963763608652,11.7441668316689,11.8523157076768,25464.8971090527,0.0,1.0
2004-08-06,29.22,29.97,28.99,29.35,13200,11.7041116924067,12.004525236873,11.6119848721038,11.7561833734476,32954.5727293626,0.0,1.0
2004-08-09,28.91,29.61,28.88,29.02,15267,11.579940760694,11.8603267355292,11.5679242189154,11.6240014138824,38114.9592317559,0.0,1.0
2004-08-10,29.5,29.5,29.18,29.18,4200,11.8162660823408,11.8162660823408,11.6880896367019,11.6880896367019,10485.5458684335,0.0,1.0
2004-08-11,29.79,29.79,29.08,29.24,5600,11.9324259862011,11.9324259862011,11.6480344974397,11.7121227202592,13980.7278245781,0.0,1.0
2004-08-12,29.11,30.09,29.0,30.09,4267,11.6600510392184,12.0525914039877,11.61599038603,12.0525914039877,10652.8152906204,0.0,1.0
2004-08-13,29.02,29.5,29.01,29.49,3800,11.6240014138824,11.8162660823408,11.6199958999562,11.8122605684146,9486.92245239223,0.0,1.0
2004-08-16,29.86,29.9,29.47,29.47,9267,11.9604645836847,11.9764866393895,11.8042495405622,11.8042495405622,23135.6079911364,0.0,1.0
2004-08-17,30.13,30.55,29.9,30.3,8800,12.0686134596925,12.2368450445936,11.9764866393895,12.1367071964382,21969.7151529083,0.0,1.0
2004-08-18,31.61,31.61,29.68,30.13,13400,12.6614295207727,12.6614295207727,11.8883653330127,12.0686134596925,33453.884437383,0.0,1.0
2004-08-19,31.2,31.749,30.94,31.749,4867,12.4972034497978,12.7171061643471,12.3930600877161,12.7171061643471,12150.7504146823,0.0,1.0
2004-08-20,32.47,32.5,31.28,31.42,11067,13.0059037184273,13.017920260206,12.5292475612075,12.5853247561745,27629.4133633224,0.0,1.0
2004-08-23,32.21,32.639,32.0,32.0,6467,12.9017603563457,13.0735969037804,12.8176445638951,12.8176445638951,16145.2440788475,0.0,1.0
2004-08-24,32.38,32.88,32.24,32.47,5400,12.9698540930914,13.1701297894023,12.9137768981244,13.0059037184273,13481.4161165574,0.0,1.0
2004-08-25,32.79,32.84,32.2,32.84,4667,13.1340801640663,13.1541077336974,12.8977548424195,13.1541077336974,11651.4387066617,0.0,1.0
2004-08-26,32.51,32.94,31.41,32.41,12000,13.0219257741322,13.1941628729596,12.5813192422483,12.98187063487,29958.7024812387,0.0,1.0
2004-08-27,32.94,32.99,32.55,32.99,6867,13.1941628729596,13.2141904425906,13.0379478298371,13.2141904425906,17143.8674948887,0.0,1.0
2004-08-30,32.58,32.96,32.5,32.5,3067,13.0499643716157,13.202173900812,13.017920260206,13.017920260206,7656.94504249659,0.0,1.0
2004-08-31,32.47,32.95,32.47,32.95,4867,13.0059037184273,13.1981683868858,13.0059037184273,13.1981683868858,12150.7504146824,0.0,1.0
2004-09-01,32.54,33.74,32.54,32.75,14067,13.0339423159109,13.5146039870569,13.0339423159109,13.1180581083614,35119.0889836319,0.0,1.0
2004-09-02,33.57,33.77,32.85,33.2,6800,13.4465102503112,13.5266205288356,13.1581132476236,13.2983062350412,16976.5980727019,0.0,1.0
2004-09-03,32.94,33.75,32.88,33.5,5667,13.1941628729596,13.5186095009832,13.1701297894023,13.4184716528277,14147.9972467649,0.0,1.0
2004-09-07,33.76,33.83,32.75,32.75,7467,13.5226150149094,13.5506536123929,13.1180581083614,13.1180581083614,18641.8026189507,0.0,1.0
2004-09-08,33.219,33.5,32.86,32.86,6200,13.305916711501,13.4184716528277,13.1621187615498,13.1621187615498,15478.66294864,0.0,1.0
2004-09-09,33.6,33.97,33.09,33.09,15400,13.4585267920899,13.6067308073599,13.2542455818528,13.2542455818528,38447.0015175896,0.0,1.0
2004-09-10,33.95,33.95,33.28,33.7,7200,13.5987197795075,13.5987197795075,13.3303503464509,13.4985819313521,17975.2214887432,0.0,1.0
2004-09-13,33.76,33.9,33.1,33.6,5867,13.5226150149094,13.5786922098764,13.258251095779,13.4585267920899,14647.3089547856,0.0,1.0
2004-09-14,33.72,33.9,33.3,33.75,11000,13.5065929592045,13.5786922098764,13.3383613743034,13.5186095009832,27462.1439411354,0.0,1.0
2004-09-15,33.7,33.71,33.07,33.2,8800,13.4985819313521,13.5025874452783,13.2462345540004,13.2983062350412,21969.7151529083,0.0,1.0
2004-09-16,33.6,33.94,33.1,33.77,4667,13.4585267920899,13.5947142655813,13.258251095779,13.5266205288356,11651.4387066617,0.0,1.0
2004-09-17,33.59,33.75,32.82,33.75,25000,13.4545212781637,13.5186095009832,13.146096705845,13.5186095009832,62413.9635025804,0.0,1.0
2004-09-20,32.85,33.559,32.37,33.275,5667,13.1581132476236,13.4421041849924,12.9658485791652,13.3283475894878,14147.9972467649,0.0,1.0
2004-09-21,33.33,33.48,32.81,33.0,7400,13.350377916082,13.4104606249753,13.1420911919187,13.2181959565169,18474.5331967639,0.0,1.0
2004-09-22,32.56,33.5,32.3,33.5,7867,13.0419533437633,13.4184716528277,12.9378099816817,13.4184716528277,19640.426034992,0.0,1.0
2004-09-23,32.26,32.91,32.26,32.5,3000,12.9217879259768,13.1821463311809,12.9217879259768,13.017920260206,7489.67562030965,0.0,1.0
2004-09-24,32.44,33.05,32.44,32.44,3467,12.9938871766487,13.2382235261479,12.9938871766487,12.9938871766487,8655.56845853785,0.0,1.0
2004-09-27,32.0,32.6,32.0,32.46,1267,12.8176445638951,13.0579753994682,12.8176445638951,13.0018982045011,3163.13967031079,0.0,1.0
2004-09-28,33.0,33.0,30.85,31.77,13667,13.3183338046723,13.3183338046723,12.4506241780043,12.8219231810436,33863.920713699,0.25,1.0
2004-09-29,32.13,33.019,32.06,33.0,3000,12.9672140952764,13.3260019362568,12.9389630841756,13.3183338046723,7433.362269781,0.0,1.0
2004-09-30,33.72,33.86,32.66,33.05,14067,13.6089156331379,13.6654176553395,13.1811146078969,13.3385130983157,34855.0356830031,0.0,1.0
2004-10-01,33.78,34.35,33.49,33.72,12267,13.63313078551,13.8631747330453,13.516090882378,13.6089156331379,30395.0183211346,0.0,1.0
2004-10-04,34.5,34.5,34.07,34.43,13400,13.9237126139756,13.9237126139756,13.750170688642,13.8954616028748,33202.3514716885,0.0,1.0
2004-10-05,34.48,34.499,34.0,34.0,6200,13.9156408965182,13.9233090281027,13.7219196775412,13.7219196775412,15362.2820242141,0.0,1.0
2004-10-06,35.47,35.47,34.36,34.65,18267,14.3151909106584,14.3151909106584,13.8672105917739,13.9842504949059,45261.7428606965,0.0,1.0
2004-10-07,35.47,35.59,34.7,35.4505,10600,14.3151909106584,14.3636212154026,14.0044297885494,14.3073209861374,26264.5466865595,0.0,1.0
2004-10-08,34.98,35.47,34.82,35.005,5267,14.1174338329526,14.3151909106584,14.0528600932936,14.1275234797744,13050.5063583122,0.0,1.0
2004-10-11,35.42,35.71,35.39,35.399,12600,14.2950116170149,14.4120515201469,14.2829040408289,14.2865363136847,31220.1215330803,0.0,1.0
2004-10-12,35.47,35.69,34.905,34.91,4600,14.3151909106584,14.4039798026895,14.0871648924875,14.0891828218518,11397.8221469975,0.0,1.0
2004-10-13,35.2,35.63,34.97,35.5,6200,14.2062227249838,14.3797646503174,14.1133979742239,14.3272984868444,15362.2820242141,0.0,1.0
2004-10-14,35.059,35.7,35.059,35.41,4267,14.1493171169093,14.4080156614182,14.1493171169093,14.2909757582862,10572.7189350518,0.0,1.0
2004-10-15,35.51,35.51,34.71,34.71,1667,14.3313343455731,14.3313343455731,14.008465647278,14.008465647278,4130.47163457499,0.0,1.0
2004-10-18,35.69,35.69,34.9,34.9,2867,14.4039798026895,14.4039798026895,14.0851469631231,14.0851469631231,7103.81654248739,0.0,1.0
2004-10-19,35.25,35.74,35.25,35.74,3867,14.2264020186272,14.424159096333,14.2264020186272,14.424159096333,9581.60396574774,0.0,1.0
2004-10-20,35.75,35.75,35.07,35.43,9067,14.4281949550617,14.4281949550617,14.1537565615108,14.2990474757436,22466.0985667014,0.0,1.0
2004-10-21,36.0,36.0,35.13,35.21,6600,14.5290914232789,14.5290914232789,14.177971713883,14.2102585837125,16353.3969935182,0.0,1.0
2004-10-22,35.54,36.24,35.54,36.24,4467,14.3434419217592,14.6259520327674,14.3434419217592,14.6259520327674,11068.2764197039,0.0,1.0
2004-10-25,36.73,36.73,35.05,36.08,12067,14.8237091104731,14.8237091104731,14.1456848440535,14.5613782931084,29899.4608364825,0.0,1.0
2004-10-26,37.0,37.25,36.17,36.75,19800,14.9326772961477,15.0335737643649,14.5977010216666,14.8317808279305,49060.1909805547,0.0,1.0
2004-10-27,38.55,38.58,37.25,37.25,25667,15.5582353990945,15.5703429752805,15.0335737643649,15.0335737643649,63597.3697928229,0.0,1.0
2004-10-28,38.191,39.0,38.06,38.6,12000,15.4133480707345,15.7398490418854,15.3604783213887,15.5784146927379,29733.4490791241,0.0,1.0
2004-10-29,37.69,38.96,37.69,38.49,15667,15.2111515484272,15.7237056069707,15.2111515484272,15.5340202467223,38819.4955602198,0.0,1.0
2004-11-01,37.7,38.0,37.67,37.721,11600,15.2151874071559,15.3362631690166,15.2030798309699,15.2236627104862,28742.33410982,0.0,1.0
2004-11-02,37.4,37.72,37.4,37.7,13067,15.0941116452953,15.2232591246133,15.0941116452953,15.2151874071559,32377.2482597427,0.0,1.0
2004-11-03,37.5,37.71,37.44,37.44,11267,15.1344702325822,15.2192232658846,15.11025508021,15.11025508021,27917.2308978741,0.0,1.0
2004-11-04,38.0,38.0,37.48,37.75,13067,15.3362631690166,15.3362631690166,15.1263985151248,15.2353667007994,32377.2482597428,0.0,1.0
2004-11-05,38.0,38.69,37.779,38.69,11067,15.3362631690166,15.6147374212961,15.2470706911126,15.6147374212961,27421.6734132221,0.0,1.0
2004-11-08,37.8,38.36,37.37,38.36,21467,15.2555459944428,15.4815540832494,15.0820040691092,15.4815540832494,53190.6626151297,0.0,1.0
2004-11-09,37.3,38.11,37.3,37.97,5600,15.0537530580084,15.3806576150322,15.0537530580084,15.3241555928305,13875.6095702579,0.0,1.0
2004-11-10,37.79,37.9,37.3,37.699,7400,15.2515101357141,15.2959045817297,15.0537530580084,15.2147838212831,18335.6269321265,0.0,1.0
2004-11-11,37.57,37.94,37.46,37.54,9800,15.162721243683,15.3120480166444,15.1183267976674,15.1506136674969,24282.3167479513,0.0,1.0
2004-11-12,37.87,37.87,37.18,37.18,6200,15.2837970055436,15.2837970055436,15.0053227532641,15.0053227532641,15362.2820242141,0.0,1.0
2004-11-15,37.81,37.87,37.61,37.87,6667,15.2595818531715,15.2837970055436,15.1788646785977,15.2837970055436,16519.4087508767,0.0,1.0
2004-11-16,25.58,26.189,25.26,25.58,13600,15.4855899419781,15.8542656368438,15.291868723001,15.4855899419781,22465.2726375603,0.0,1.5
2004-11-17,25.95,26.5,25.6,26.09,10900,15.7095801014203,16.0425384465371,15.4976975181641,15.7943331347227,18005.2552756918,0.0,1.0
2004-11-18,25.75,26.0,25.61,26.0,9900,15.5885043395596,15.7398490418854,15.5037513062572,15.7398490418854,16353.3969935182,0.0,1.0
2004-11-19,24.7,25.75,24.7,25.62,12100,14.9528565897912,15.5885043395596,14.9528565897912,15.5098050943502,19987.4852143,0.0,1.0
2004-11-22,25.59,25.69,24.79,24.999,14500,15.4916437300711,15.5521816110014,15.0073406826285,15.1338648537728,23951.9450915166,0.0,1.0
2004-11-23,26.55,26.74,25.15,25.54,20600,16.0728073870022,16.1878293607699,15.2252770539776,15.4613747896059,34028.2806127754,0.0,1.0
2004-11-24,27.24,27.75,26.811,27.33,25600,16.4905187654215,16.7992619581662,16.2308112562304,16.5450028582588,42287.5720236431,0.0,1.0
2004-11-26,27.1,27.48,26.84,27.48,8300,16.4057657321191,16.6358096796543,16.2483672417002,16.6358096796543,13710.4237420405,0.0,1.0
2004-11-29,27.96,28.02,26.29,26.29,25200,16.9263915081199,16.9627142366781,15.9154088965834,15.9154088965834,41626.8287107736,0.0,1.0
2004-11-30,28.32,28.47,28.0,28.15,30200,17.1443278794691,17.2351347008646,16.950606660492,17.0414134818875,49886.1201216413,0.0,1.0
2004-12-01,29.3,29.73,28.38,28.38,25100,17.7375991125863,17.9979120005867,17.1806506080273,17.1806506080273,41461.6428825563,0.0,1.0
2004-12-02,29.21,29.52,29.2,29.29,40400,17.683115019749,17.870782450633,17.677061231656,17.7315453244932,66735.0745998117,0.0,1.0
2004-12-03,28.82,29.4,28.35,29.0,121300,17.4470172841207,17.7981369935166,17.1624892437482,17.5559854697953,200370.409627653,0.0,1.0
2004-12-06,28.63,28.75,28.14,28.14,26100,17.3319953103531,17.4046407674695,17.0353596937945,17.0353596937945,43113.5011647298,0.0,1.0
2004-12-07,26.97,29.5,26.88,29.42,44000,16.3270664869096,17.8586748744469,16.2725823940723,17.8102445697027,72681.7644156367,0.0,1.0
2004-12-08,26.47,26.97,25.89,26.97,37300,16.024377082258,16.3270664869096,15.6732573728621,16.3270664869096,61614.3139250736,0.0,1.0
2004-12-09,26.39,26.77,25.44,25.901,34600,15.9759467775137,16.205990725049,15.4008369086756,15.6799165397644,57154.2965632052,0.0,1.0
2004-12-10,26.74,26.74,25.7,26.47,18200,16.1878293607699,16.1878293607699,15.5582353990945,16.024377082258,30063.8207355587,0.0,1.0
2004-12-13,27.95,27.95,26.11,26.88,17700,16.9203377200268,16.9203377200268,15.8064407109088,16.2725823940723,29237.8915944721,0.0,1.0
2004-12-14,28.45,28.45,27.84,27.97,5800,17.2230271246785,17.2230271246785,16.8537460510035,16.9324452962129,9580.77803660663,0.0,1.0
2004-12-15,28.44,28.72,27.441,27.441,17800,17.2169733365855,17.3864794031904,16.6121999060915,16.6121999060915,29403.0774226893,0.0,1.0
2004-12-16,27.5,28.78,27.45,28.78,14000,16.6479172558404,17.4228021317486,16.6176483153752,17.4228021317486,23126.0159504298,0.0,1.0
2004-12-17,26.88,27.91,26.41,27.5,22700,16.2725823940723,16.8961225676547,15.9880543536998,16.6479172558404,37497.1830053398,0.0,1.0
2004-12-20,26.71,27.04,26.71,26.77,6200,16.1696679964908,16.3694430035609,16.1696679964908,16.205990725049,10241.521349476,0.0,1.0
2004-12-21,26.75,26.879,26.5,26.721,8100,16.1938831488629,16.271977015263,16.0425384465371,16.1763271633931,13380.0520856058,0.0,1.0
2004-12-22,26.66,27.08,26.5,26.77,23700,16.1393990560256,16.393658155933,16.0425384465371,16.205990725049,39149.0412875133,0.0,1.0
2004-12-23,26.56,27.11,26.56,26.58,9000,16.0788611750953,16.4118195202121,16.0788611750953,16.0909687512813,14866.724539562,0.0,1.0
2004-12-27,27.29,27.34,26.55,27.04,12100,16.5207877058867,16.5510566463518,16.0728073870022,16.3694430035609,19987.4852143,0.0,1.0
2004-12-28,28.04,28.47,27.09,27.4,15000,16.9748218128641,17.2351347008646,16.399711944026,16.58737937491,24777.8742326034,0.0,1.0
2004-12-29,28.29,28.55,28.18,28.53,14600,17.2290809127715,17.3874252407079,17.1620890817215,17.3752449077897,23973.0721616049,0.17,1.0
2004-12-30,28.06,28.99,27.75,28.69,20100,17.0890070842124,17.655392564908,16.9002119239805,17.4726875711352,33004.0240033053,0.0,1.0
2004-12-31,27.17,28.22,27.13,27.71,17300,16.5469822693532,17.1864497475579,16.5226216035168,16.8758512581442,28406.4485202578,0.0,1.0
2005-01-03,27.23,27.66,27.0,27.66,19700,16.5835232681078,16.8454004258487,16.4434494395486,16.8454004258487,32347.227505727,0.0,1.0
2005-01-04,26.9,27.88,26.9,27.88,18800,16.3825477749577,16.9793840879487,16.3825477749577,16.9793840879487,30869.4353861761,0.0,1.0
2005-01-05,26.39,27.22,26.33,26.59,27200,16.071949285544,16.5774331016487,16.0354082867895,16.1937526147259,44662.1618353186,0.0,1.0
2005-01-06,26.83,27.35,26.07,26.4,31800,16.3399166097441,16.6566052656169,15.8770639588531,16.0780394520031,52215.321557468,0.0,1.0
2005-01-07,25.6,27.49,25.43,27.05,21200,15.5908261352757,16.7418675960442,15.4872933054712,16.4739002718441,34810.2143716455,0.0,1.0
2005-01-10,25.58,26.23,25.52,25.81,27600,15.5786458023576,15.9745066221986,15.542104803603,15.7187196309167,45318.9583328967,0.0,1.0
2005-01-11,25.26,25.59,25.0,25.51,26300,15.3837604756666,15.5847359688167,15.2254161477302,15.5360146371439,43184.3697157677,0.0,1.0
2005-01-12,24.2,25.35,24.01,25.25,50300,14.7382028310029,15.4385719737984,14.6224896682801,15.3776703092075,82592.1595704602,0.0,1.0
2005-01-13,25.59,25.9,22.91,24.69,84400,15.5847359688167,15.7735311290485,13.95257135778,15.0366209874984,138584.060989003,0.0,1.0
2005-01-14,25.4,25.97,25.28,25.93,23300,15.4690228060939,15.8161622942622,15.3959408085848,15.7918016284258,38258.395983931,0.0,1.0
2005-01-18,25.81,26.28,25.13,25.13,13300,15.7187196309167,16.004957454494,15.3045883116984,15.3045883116984,21838.4835444756,0.0,1.0
2005-01-19,24.44,25.86,24.31,25.86,15000,14.8843668260211,15.7491704632121,14.8051946620529,15.7491704632121,24629.868659183,0.0,1.0
2005-01-20,24.18,24.87,23.72,24.87,25300,14.7260224980847,15.146243983762,14.4458748409664,15.146243983762,41542.378471822,0.0,1.0
2005-01-21,24.319,25.69,23.74,24.54,19800,14.8106758118661,15.6456376334076,14.4580551738846,14.945268490612,32511.4266301215,0.0,1.0
2005-01-24,24.83,24.9,24.13,24.77,12400,15.1218833179257,15.1645144831393,14.6955716657892,15.0853423191711,20360.6914249246,0.0,1.0
2005-01-25,24.1,25.44,24.04,25.15,14100,14.6773011664119,15.4933834719303,14.6407601676574,15.3167686446166,23152.0765396321,0.0,1.0
2005-01-26,24.885,25.12,24.0,24.29,27100,15.1553792334507,15.2984981452393,14.616399501821,14.7930143291347,44497.9627109239,0.0,1.0
2005-01-27,25.65,25.86,24.79,24.8,22800,15.6212769675712,15.7491704632121,15.0975226520893,15.1036128185484,37437.4003619582,0.0,1.0
2005-01-28,25.23,25.99,24.82,25.64,28600,15.3654899762893,15.8283426271803,15.1157931514666,15.6151868011121,46960.9495768425,0.0,1.0
2005-01-31,25.9,26.12,25.42,25.86,9000,15.7735311290485,15.9075147911485,15.4812031390121,15.7491704632121,14777.9211955098,0.0,1.0
2005-02-01,25.35,25.9,25.15,25.9,6500,15.4385719737984,15.7735311290485,15.3167686446166,15.7735311290485,10672.943085646,0.0,1.0
2005-02-02,25.16,25.51,24.85,25.25,18800,15.3228588110757,15.5360146371439,15.1340636508438,15.3776703092075,30869.4353861761,0.0,1.0
2005-02-03,25.05,25.42,24.8,24.8,7800,15.2558669800257,15.4812031390121,15.1036128185484,15.1036128185484,12807.5317027752,0.0,1.0
2005-02-04,25.0,25.3,24.64,25.16,10900,15.2254161477302,15.408121141503,15.0061701552029,15.3228588110757,17897.7045590064,0.0,1.0
2005-02-07,24.9,25.33,24.87,25.32,11700,15.1645144831393,15.4263916408803,15.146243983762,15.4203014744212,19211.2975541628,0.0,1.0
2005-02-08,24.87,25.03,24.85,24.85,5900,15.146243983762,15.2436866471075,15.1340636508438,15.1340636508438,9687.74833927868,0.0,1.0
2005-02-09,23.21,24.95,23.04,24.93,15600,14.1352763515527,15.1949653154348,14.0317435217482,15.1827849825166,25615.0634055504,0.0,1.0
2005-02-10,24.1,24.51,23.01,23.25,29700,14.6773011664119,14.9269979912347,14.0134730223709,14.1596370173891,48767.1399451825,0.0,1.0
2005-02-11,24.69,24.79,23.06,23.78,37300,15.0366209874984,15.0975226520893,14.0439238546664,14.482415839721,61246.2733991684,0.0,1.0
2005-02-14,24.89,24.89,24.25,24.44,9700,15.1584243166802,15.1584243166802,14.7686536632983,14.8843668260211,15927.3150662717,0.0,1.0
2005-02-15,24.14,24.89,24.0,24.89,23700,14.7016618322483,15.1584243166802,14.616399501821,15.1584243166802,38915.1924815092,0.0,1.0
2005-02-16,24.675,25.0,23.62,23.62,19000,15.0274857378097,15.2254161477302,14.3849731763755,14.3849731763755,31197.8336349652,0.0,1.0
2005-02-17,23.75,24.89,23.3,24.89,15200,14.4641453403437,15.1584243166802,14.1900878496846,15.1584243166802,24958.2669079722,0.0,1.0
2005-02-18,24.28,24.61,23.55,24.34,29900,14.7869241626756,14.9878996558256,14.3423420111619,14.8234651614301,49095.5381939715,0.0,1.0
2005-02-22,24.0,24.76,23.55,24.76,40000,14.616399501821,15.079252152712,14.3423420111619,15.079252152712,65679.6497578215,0.0,1.0
2005-02-23,24.14,24.5,23.64,24.5,21400,14.7016618322483,14.9209078247756,14.3971535092937,14.9209078247756,35138.6126204345,0.0,1.0
2005-02-24,24.75,24.75,23.48,23.48,16700,15.0731619862529,15.0731619862529,14.2997108459482,14.2997108459482,27421.2537738905,0.0,1.0
2005-02-25,25.51,25.65,24.29,24.89,24500,15.5360146371439,15.6212769675712,14.7930143291347,15.1584243166802,40228.7854766657,0.0,1.0
2005-02-28,24.93,25.36,24.63,25.31,35800,15.1827849825166,15.4446621402575,15.0000799887438,15.4142113079621,58783.2865332501,0.0,1.0
2005-03-01,25.09,25.35,24.6,25.29,18800,15.2802276458621,15.4385719737984,14.9818094893665,15.4020309750439,30869.435386176,0.0,1.0
2005-03-02,24.74,25.09,24.52,25.09,19600,15.0670718197938,15.2802276458621,14.9330881576938,15.2802276458621,32183.0283813326,0.0,1.0
2005-03-03,24.31,25.02,24.15,25.02,18800,14.8051946620529,15.2375964806484,14.7077519987074,15.2375964806484,30869.435386176,0.0,1.0
2005-03-04,24.8,24.94,24.539,24.94,4600,15.1036128185484,15.1888751489757,14.9446594739661,15.1888751489757,7553.15972214946,0.0,1.0
2005-03-07,24.75,25.17,24.75,24.99,6500,15.0731619862529,15.3289489775348,15.0731619862529,15.2193259812711,10672.943085646,0.0,1.0
2005-03-08,24.2,24.94,23.93,24.94,18800,14.7382028310029,15.1888751489757,14.5737683366074,15.1888751489757,30869.435386176,0.0,1.0
2005-03-09,23.93,24.59,23.93,24.04,23000,14.5737683366074,14.9757193229074,14.5737683366074,14.6407601676574,37765.7986107473,0.0,1.0
2005-03-10,23.61,24.2,23.32,24.2,11200,14.3788830099164,14.7382028310029,14.2022681826028,14.7382028310029,18390.30193219,0.0,1.0
2005-03-11,23.41,24.12,23.11,24.12,14300,14.2570796807346,14.6894814993301,14.0743746869618,14.6894814993301,23480.4747884211,0.0,1.0
2005-03-14,23.6199,24.0,23.5,24.0,13300,14.3849122747109,14.616399501821,14.3118911788664,14.616399501821,21838.4835444757,0.0,1.0
2005-03-15,23.25,24.2,23.12,23.9,13100,14.1596370173891,14.7382028310029,14.0804648534209,14.5554978372301,21510.0852956865,0.0,1.0
2005-03-16,23.15,23.54,23.1,23.1,14000,14.0987353527982,14.3362518447028,14.0682845205027,14.0682845205027,22987.8774152375,0.0,1.0
2005-03-17,23.32,23.89,23.02,23.6,31000,14.2022681826028,14.549407670771,14.01956318883,14.3727928434573,50901.7285623114,0.0,1.0
2005-03-18,23.33,23.86,22.88,23.37,49900,14.2083583490618,14.5311371713937,13.9343008584027,14.2327190148982,81935.3630728825,0.0,1.0
2005-03-21,23.12,23.5,23.1,23.5,5100,14.0804648534209,14.3118911788664,14.0682845205027,14.3118911788664,8374.15534412224,0.0,1.0
2005-03-22,23.19,23.8,23.0,23.49,10400,14.1230960186346,14.4945961726392,14.0073828559118,14.3058010124073,17076.7089370335,0.0,1.0
2005-03-23,22.24,23.22,21.86,23.0,13200,13.5445302050208,14.1413665180118,13.3131038795753,14.0073828559118,21674.2844200811,0.0,1.0
2005-03-24,22.69,23.1,22.41,22.57,6700,13.81858769568,14.0682845205027,13.6480630348254,13.7455056981708,11001.3413344351,0.0,1.0
2005-03-28,22.11,23.28,21.97,22.44,21400,13.4653580410526,14.1779075167664,13.3800957106253,13.6663335342026,35138.6126204345,0.0,1.0
2005-03-29,21.93,22.44,21.43,22.0,36500,13.4592678745935,13.7722741042352,13.1523990220036,13.5022295139561,59471.6597855197,0.17,1.0
2005-03-30,22.75,22.87,21.86,21.86,13100,13.962532792841,14.0361813174626,13.4163062352309,13.4163062352309,21344.6231011043,0.0,1.0
2005-03-31,22.64,23.44,22.07,22.62,40100,13.8950216452712,14.3860118094151,13.5451911533187,13.8827468911676,65337.3577369681,0.0,1.0
2005-04-01,21.37,22.87,21.1,22.73,8800,13.1155747596928,14.0361813174626,12.9498655792943,13.9502580387374,14338.3727702075,0.0,1.0
2005-04-04,21.9,21.96,21.18,21.28,12400,13.4408557434381,13.4776800057489,12.9989645957087,13.0603383662266,20204.070721656,0.0,1.0
2005-04-05,22.26,22.84,21.45,22.25,8900,13.6618013173029,14.0177691863072,13.1646737761072,13.6556639402511,14501.3088244143,0.0,1.0
2005-04-06,22.449,23.16,21.803,22.47,8900,13.7777977435818,14.2141652519647,13.3813231860357,13.7906862353906,14501.3088244144,0.0,1.0
2005-04-07,22.88,22.88,22.05,22.37,9000,14.0423186945143,14.0423186945143,13.5329163992151,13.7293124648726,14664.2448786213,0.0,1.0
2005-04-08,21.55,22.7,21.54,22.57,13300,13.2260475466252,13.931845907582,13.2199101695734,13.8520600059086,21670.4952095181,0.0,1.0
2005-04-11,20.6,21.78,20.49,21.37,25900,12.6429967267044,13.3672072188165,12.5754855791346,13.1155747596928,42200.4380395878,0.0,1.0
2005-04-12,20.91,21.17,20.29,20.62,21400,12.8332554153101,12.9928272186569,12.4527380380986,12.655271480808,34868.3156002773,0.0,1.0
2005-04-13,20.38,21.34,20.33,21.2,17000,12.5079744315648,13.0971626285374,12.4772875463058,13.0112393498122,27699.1292151735,0.0,1.0
2005-04-14,20.31,20.96,20.31,20.81,18400,12.4650127922022,12.8639423005691,12.4650127922022,12.7718816447921,29980.2339740702,0.0,1.0
2005-04-15,19.93,21.13,19.69,20.45,42100,12.2317924642339,12.9682777104497,12.0844954149907,12.5509360709274,68596.0788211061,0.0,1.0
2005-04-18,20.56,20.568,19.95,19.95,6700,12.6184472184972,12.6233571201386,12.2440672183375,12.2440672183375,10916.7156318625,0.0,1.0
2005-04-19,21.17,21.25,20.64,20.86,12100,12.9928272186569,13.0419262350712,12.6675462349115,12.8025685300511,19715.2625590352,0.0,1.0
2005-04-20,20.04,21.88,20.0,21.43,17300,12.2993036118037,13.4285809893345,12.2747541035965,13.1523990220036,28187.9373777941,0.0,1.0
2005-04-21,20.77,20.77,20.359,20.49,16100,12.7473321365849,12.7473321365849,12.495085939756,12.5754855791346,26232.7047273115,0.0,1.0
2005-04-22,20.3,21.8,20.03,21.14,32200,12.4588754151504,13.3794819729201,12.2931662347519,12.9744150875015,52465.4094546229,0.0,1.0
2005-04-25,20.77,21.17,20.5,20.75,12600,12.7473321365849,12.9928272186569,12.5816229561864,12.7350573824813,20529.9428300698,0.0,1.0
2005-04-26,20.28,21.05,20.28,21.05,5000,12.4466006610468,12.9191786940353,12.4466006610468,12.9191786940353,8146.80271034517,0.0,1.0
2005-04-27,20.444,20.5,20.05,20.05,11100,12.5472536446963,12.5816229561864,12.3054409888555,12.3054409888555,18085.9020169663,0.0,1.0
2005-04-28,20.07,20.46,20.02,20.25,8800,12.317715742959,12.5570734479792,12.2870288577001,12.4281885298914,14338.3727702075,0.0,1.0
2005-04-29,20.26,20.65,19.62,20.32,25300,12.4343259069432,12.6736836119633,12.0415337756281,12.471150169254,41222.8217143466,0.0,1.0
2005-05-02,20.865,21.2,20.18,20.55,17800,12.805637218577,13.0112393498122,12.3852268905288,12.6123098414454,29002.6176488288,0.0,1.0
2005-05-03,20.46,20.9,20.29,20.42,10500,12.5570734479792,12.8271180382583,12.4527380380986,12.532523939772,17108.2856917248,0.0,1.0
2005-05-04,21.29,21.46,20.68,20.78,20800,13.0664757432784,13.170811153159,12.6920957431187,12.7534695136367,33890.6992750359,0.0,1.0
2005-05-05,21.0,21.29,20.81,21.29,16000,12.8884918087763,13.0664757432784,12.7718816447921,13.0664757432784,26069.7686731045,0.0,1.0
2005-05-06,21.25,21.55,21.0,21.0,32600,13.0419262350712,13.2260475466252,12.8884918087763,12.8884918087763,53117.1536714506,0.0,1.0
2005-05-09,22.15,22.15,21.42,21.44,16700,13.5942901697331,13.5942901697331,13.1462616449518,13.1585363990554,27210.3210525528,0.0,1.0
2005-05-10,21.69,22.23,21.26,21.61,18800,13.3119708253504,13.6433891861475,13.048063612123,13.262871808936,30631.9781908977,0.0,1.0
2005-05-11,22.02,22.02,21.28,21.6,10400,13.5145042680597,13.5145042680597,13.0603383662266,13.2567344318842,16945.3496375179,0.0,1.0
2005-05-12,20.87,22.25,20.75,22.25,19000,12.8087059071029,13.6556639402511,12.7350573824813,13.6556639402511,30957.8502993116,0.0,1.0
2005-05-13,21.54,21.61,20.38,21.39,26300,13.2199101695734,13.262871808936,12.5079744315648,13.1278495137964,42852.1822564155,0.0,1.0
2005-05-16,21.39,21.92,20.81,20.81,9100,13.1278495137964,13.4531304975417,12.7718816447921,12.7718816447921,14827.1809328282,0.0,1.0
2005-05-17,21.86,22.0,21.54,21.57,15700,13.4163062352309,13.5022295139561,13.2199101695734,13.2383223007288,25580.9605104839,0.0,1.0
2005-05-18,22.72,22.94,21.99,21.99,22000,13.9441206616856,14.0791429568251,13.4960921369043,13.4960921369043,35845.9319255186,0.0,1.0
2005-05-19,22.64,22.89,22.61,22.69,8200,13.8950216452712,14.0484560715661,13.8766095141158,13.9257085305302,13360.7564449661,0.0,1.0
2005-05-20,22.8099,22.82,22.29,22.29,9900,13.9992956813812,14.0054944322036,13.6802134484583,13.6802134484583,16130.6693664835,0.0,1.0
2005-05-23,22.36,22.78,22.33,22.5,5300,13.7231750878208,13.9809449239964,13.7047629566654,13.809098366546,8635.61087296589,0.0,1.0
2005-05-24,22.44,22.54,22.028,22.1,3400,13.7722741042352,13.8336478747532,13.5194141697011,13.5636032844741,5539.82584303472,0.0,1.0
2005-05-25,21.48,22.03,21.15,21.95,6900,13.1830859072626,13.5206416451115,12.9805524645533,13.4715426286971,11242.5877402763,0.0,1.0
2005-05-26,21.35,21.43,20.81,21.42,18900,13.1033000055892,13.1523990220036,12.7718816447921,13.1462616449518,30794.9142451048,0.0,1.0
2005-05-27,21.29,21.29,21.109,21.2202,7000,13.0664757432784,13.0664757432784,12.9553892186409,13.0236368514569,11405.5237944832,0.0,1.0
2005-05-31,20.9,21.67,20.9,21.63,15300,12.8271180382583,13.2996960712468,12.8271180382583,13.2751465630396,24929.2162936562,0.0,1.0
2005-06-01,21.35,21.36,20.9,20.9,3800,13.1033000055892,13.109437382641,12.8271180382583,12.8271180382583,6191.57005986233,0.0,1.0
2005-06-02,22.14,22.83,20.9,20.9,40700,13.5881527926813,14.0116318092554,12.8271180382583,12.8271180382583,66314.9740622095,0.0,1.0
2005-06-03,21.9,22.28,21.54,22.27,3800,13.4408557434381,13.6740760714065,13.2199101695734,13.6679386943547,6191.57005986233,0.0,1.0
2005-06-06,21.93,22.04,21.86,21.88,1600,13.4592678745935,13.5267790221633,13.4163062352309,13.4285809893345,2606.97686731045,0.0,1.0
2005-06-07,22.14,22.83,21.77,21.77,25000,13.5881527926813,14.0116318092554,13.3610698417647,13.3610698417647,40734.0135517257,0.0,1.0
2005-06-08,21.94,22.69,21.82,22.16,20700,13.4654052516453,13.9257085305302,13.3917567270237,13.6004275467849,33727.763220829,0.0,1.0
2005-06-09,21.99,22.49,21.61,21.61,19200,13.4960921369043,13.8029609894942,13.262871808936,13.262871808936,31283.7224077254,0.0,1.0
2005-06-10,21.45,21.73,21.31,21.52,7600,13.1646737761072,13.3365203335576,13.078750497382,13.2076354154698,12383.1401197246,0.0,1.0
2005-06-13,21.37,21.88,20.98,21.88,11800,13.1155747596928,13.4285809893345,12.8762170546727,13.4285809893345,19226.4543964146,0.0,1.0
2005-06-14,21.19,21.41,20.5,21.21,15300,13.0051019727604,13.1401242679,12.5816229561864,13.017376726864,24929.2162936563,0.0,1.0
2005-06-15,21.23,21.49,20.55,21.49,37100,13.0296514809676,13.1892232843144,12.6123098414454,13.1892232843144,60449.2761107613,0.0,1.0
2005-06-16,22.0,22.0,21.15,21.32,18700,13.5022295139561,13.5022295139561,12.9805524645533,13.0848878744338,30469.0421366909,0.0,1.0
2005-06-17,22.0,22.24,21.73,22.24,35400,13.5022295139561,13.6495265631993,13.3365203335576,13.6495265631993,57679.3631892437,0.0,1.0
2005-06-20,21.14,22.01,21.14,21.88,7900,12.9744150875015,13.5083668910079,12.9744150875015,13.4285809893345,12871.9482823453,0.0,1.0
2005-06-21,21.22,21.77,21.06,21.4,13500,13.0235141039158,13.3610698417647,12.9253160710871,13.1339868908482,21996.367317932,0.0,1.0
2005-06-22,21.52,21.81,20.82,21.7,16300,13.2076354154698,13.3856193499719,12.7780190218439,13.3181082024022,26558.5768357252,0.0,1.0
2005-06-23,20.8,21.88,20.8,21.88,22500,12.7657442677403,13.4285809893345,12.7657442677403,13.4285809893345,36660.6121965533,0.0,1.0
2005-06-24,20.89,21.43,20.75,20.85,53400,12.8209806612065,13.1523990220036,12.7350573824813,12.7964311529993,87007.8529464863,0.0,1.0
2005-06-27,20.95,20.98,20.67,20.746,9900,12.8578049235173,12.8762170546727,12.6859583660669,12.7326024316606,16130.6693664834,0.0,1.0
2005-06-28,22.12,22.2,20.7,21.02,22400,13.6802134484583,13.7296898081272,12.8020080643348,12.9999135030105,36219.3179124584,0.17,1.0
2005-06-29,22.63,22.72,22.26,22.29,12400,13.9956252413477,14.0512861459752,13.7667970778789,13.7853507127547,20049.9795586823,0.0,1.0
2005-06-30,22.13,22.83,21.84,22.83,17800,13.6863979934169,14.11931614052,13.507046189617,14.11931614052,28781.4222697214,0.0,1.0
2005-07-01,21.71,22.54,21.52,22.54,16300,13.426647105155,13.9399643367201,13.3091407509413,13.9399643367201,26356.0215166551,0.0,1.0
2005-07-05,22.25,22.25,21.74,21.94,11100,13.7606125329203,13.7606125329203,13.4452007400309,13.5688916392032,17947.9655726914,0.0,1.0
2005-07-06,21.7,22.24,21.6699,22.24,13900,13.4204625601964,13.7544279879616,13.401847079871,13.7544279879616,22475.3803117488,0.0,1.0
2005-07-07,21.31,21.5,20.75,21.5,32700,13.1792653068104,13.2967716610241,12.8329307891279,13.2967716610241,52873.7364168478,0.0,1.0
2005-07-08,21.62,21.84,21.07,21.3,34000,13.3709862005275,13.507046189617,13.0308362278036,13.1730807618518,54975.7504028387,0.0,1.0
2005-07-11,22.09,22.1,21.51,21.78,21600,13.6616598135824,13.667844358541,13.3029562059827,13.4699389198653,34925.7708441564,0.0,1.0
2005-07-12,21.95,22.1,21.83,21.99,5900,13.5750761841618,13.667844358541,13.5008616446584,13.5998143639962,9539.9096287279,0.0,1.0
2005-07-13,21.52,21.83,21.19,21.71,2700,13.3091407509413,13.5008616446584,13.105050767307,13.426647105155,4365.72135551955,0.0,1.0
2005-07-14,20.95,21.87,20.76,21.75,35100,12.9566216883002,13.5255998244929,12.8391153340865,13.4513852849895,56754.3776217542,0.0,1.0
2005-07-15,20.85,21.3,20.55,20.75,30100,12.894776238714,13.1730807618518,12.7092398899556,12.8329307891279,48669.7084448663,0.0,1.0
2005-07-18,20.52,20.93,20.33,20.81,24500,12.6906862550797,12.944252598383,12.573179900866,12.8700380588796,39614.8789667516,0.0,1.0
2005-07-19,20.7,20.95,20.5,20.5,23000,12.8020080643348,12.9566216883002,12.6783171651625,12.6783171651625,37189.4782136851,0.0,1.0
2005-07-20,20.98,21.3,20.62,20.93,58600,12.975175323176,13.1730807618518,12.7525317046659,12.944252598383,94752.3227531285,0.0,1.0
2005-07-21,20.69,21.3,20.5,21.19,13100,12.7958235193762,13.1730807618518,12.6783171651625,13.105050767307,21181.8332434467,0.0,1.0
2005-07-22,20.91,21.0,20.5639,20.93,31700,12.9318835084657,12.9875444130933,12.717836407448,12.944252598383,51256.8025814705,0.0,1.0
2005-07-25,20.75,21.49,20.61,21.38,40600,12.8329307891279,13.2905871160655,12.7463471597073,13.2225571215207,65647.513716331,0.0,1.0
2005-07-26,20.87,21.13,20.6601,20.76,14300,12.9071453286313,13.0679434975553,12.7773317299499,12.8391153340865,23122.1538458998,0.0,1.0
2005-07-27,21.0,21.0,20.55,21.0,7600,12.9875444130933,12.9875444130933,12.7092398899556,12.9875444130933,12288.6971488698,0.0,1.0
2005-07-28,20.8,21.0,20.58,21.0,13700,12.863853513921,12.9875444130933,12.7277935248314,12.9875444130933,22151.9935446732,0.0,1.0
2005-07-29,20.97,21.28,20.71,20.97,19700,12.9689907782174,13.1607116719345,12.8081926092934,12.9689907782174,31853.596556939,0.0,1.0
2005-08-01,20.88,21.26,20.72,21.2,9300,12.9133298735899,13.1483425820173,12.814377154252,13.1112353122656,15037.4846690118,0.0,1.0
2005-08-02,21.15,21.22,20.79,21.22,10700,13.0803125874725,13.1236044021828,12.8576689689623,13.1236044021828,17301.1920385405,0.0,1.0
2005-08-03,20.84,21.44,20.84,21.15,2600,12.8885916937554,13.2596643912724,12.8885916937554,13.0803125874725,4204.0279719818,0.0,1.0
2005-08-04,20.75,21.32,20.55,20.97,8100,12.8329307891279,13.185449851769,12.7092398899556,12.9689907782174,13097.1640665586,0.0,1.0
2005-08-05,20.43,20.66,20.32,20.55,12100,12.6350253504522,12.7772698845003,12.5669953559074,12.7092398899556,19564.8994080691,0.0,1.0
2005-08-08,20.41,20.68,20.25,20.58,15200,12.6226562605349,12.7896389744176,12.5237035411971,12.7277935248314,24577.3942977398,0.0,1.0
2005-08-09,20.55,20.74,20.41,20.61,2600,12.7092398899556,12.8267462441693,12.6226562605349,12.7463471597073,4204.02797198178,0.0,1.0
2005-08-10,20.19,20.61,20.0,20.32,15100,12.4865962714454,12.7463471597073,12.3690899172317,12.5669953559074,24415.7009142019,0.0,1.0
2005-08-11,20.82,20.83,20.22,20.45,20700,12.8762226038382,12.8824071487968,12.5051499063212,12.6473944403694,33470.5303923166,0.0,1.0
2005-08-12,20.44,20.59,20.22,20.59,26900,12.6412098954108,12.73397806979,12.5051499063212,12.73397806979,43495.5201716578,0.0,1.0
2005-08-15,20.78,20.82,20.25,20.25,10000,12.8514844240037,12.8762226038382,12.5237035411971,12.5237035411971,16169.3383537762,0.0,1.0
2005-08-16,20.5,20.82,20.38,20.64,23600,12.6783171651625,12.8762226038382,12.6041026256591,12.7649007945831,38159.6385149116,0.0,1.0
2005-08-17,20.46,20.8,20.35,20.5,15600,12.653578985328,12.863853513921,12.5855489907833,12.6783171651625,25224.1678318908,0.0,1.0
2005-08-18,20.45,20.48,20.18,20.41,13800,12.6473944403694,12.6659480752453,12.4804117264868,12.6226562605349,22313.6869282111,0.0,1.0
2005-08-19,20.39,20.61,20.23,20.34,8800,12.6102871706177,12.7463471597073,12.5113344512799,12.5793644458246,14229.017751323,0.0,1.0
2005-08-22,20.45,20.45,20.25,20.44,12200,12.6473944403694,12.6473944403694,12.5237035411971,12.6412098954108,19726.5927916069,0.0,1.0
2005-08-23,20.33,20.47,20.25,20.45,12100,12.573179900866,12.6597635302866,12.5237035411971,12.6473944403694,19564.8994080691,0.0,1.0
2005-08-24,20.27,20.54,20.25,20.26,8300,12.5360726311143,12.7030553449969,12.5237035411971,12.5298880861557,13420.5508336342,0.0,1.0
2005-08-25,20.29,20.4,20.27,20.4,8500,12.5484417210316,12.6164717155763,12.5360726311143,12.6164717155763,13743.9376007097,0.0,1.0
2005-08-26,20.25,20.49,20.11,20.35,20700,12.5237035411971,12.6721326202039,12.4371199117765,12.5855489907833,33470.5303923166,0.0,1.0
2005-08-29,20.64,20.64,20.0,20.02,7100,12.7649007945831,12.7649007945831,12.3690899172317,12.3814590071489,11480.2302311811,0.0,1.0
2005-08-30,20.53,20.59,20.04,20.22,16100,12.6968708000383,12.73397806979,12.3938280970662,12.5051499063212,26032.6347495796,0.0,1.0
2005-08-31,21.0,21.0,20.72,20.9,27500,12.9875444130933,12.9875444130933,12.814377154252,12.9256989635071,44465.6804728843,0.0,1.0
2005-09-01,21.16,21.27,20.214,20.77,10500,13.0864971324311,13.1545271269759,12.5014391793461,12.8452998790451,16977.805271465,0.0,1.0
2005-09-02,20.77,21.163,20.62,20.91,12300,12.8452998790451,13.0883524959187,12.7525317046659,12.9318835084657,19888.2861751447,0.0,1.0
2005-09-06,20.75,20.83,20.48,20.63,14900,12.8329307891279,12.8824071487968,12.6659480752453,12.7587162496245,24092.3141471264,0.0,1.0
2005-09-07,20.76,20.85,20.5,20.56,12100,12.8391153340865,12.894776238714,12.6783171651625,12.7154244349142,19564.8994080691,0.0,1.0
2005-09-08,20.26,20.6,20.1,20.6,8500,12.5298880861557,12.7401626147486,12.4309353668179,12.7401626147486,13743.9376007097,0.0,1.0
2005-09-09,20.38,20.47,20.2101,20.2899,4700,12.6041026256591,12.6597635302866,12.4990272068122,12.548379875582,7599.58902627478,0.0,1.0
2005-09-12,20.66,21.13,20.15,20.22,13700,12.7772698845003,13.0679434975553,12.4618580916109,12.5051499063212,22151.9935446734,0.0,1.0
2005-09-13,20.56,20.81,20.23,20.64,10400,12.7154244349142,12.8700380588796,12.5113344512799,12.7649007945831,16816.1118879271,0.0,1.0
2005-09-14,20.21,20.85,20.15,20.82,10400,12.4989653613626,12.894776238714,12.4618580916109,12.8762226038382,16816.1118879272,0.0,1.0
2005-09-15,20.15,20.32,20.0,20.32,7800,12.4618580916109,12.5669953559074,12.3690899172317,12.5669953559074,12612.0839159454,0.0,1.0
2005-09-16,20.33,20.48,20.01,20.33,63000,12.573179900866,12.6659480752453,12.3752744621903,12.573179900866,101866.83162879,0.0,1.0
2005-09-19,20.29,20.58,20.01,20.33,8300,12.5484417210316,12.7277935248314,12.3752744621903,12.573179900866,13420.5508336341,0.0,1.0
2005-09-20,20.21,20.3,20.02,20.23,15300,12.4989653613626,12.5546262659902,12.3814590071489,12.5113344512799,24739.0876812775,0.0,1.0
2005-09-21,20.13,20.28,20.01,20.02,10200,12.4494890016937,12.5422571760729,12.3752744621903,12.3814590071489,16492.7251208516,0.0,1.0
2005-09-22,20.08,20.23,19.99,20.12,5900,12.4185662769006,12.5113344512799,12.3629053722731,12.4433044567351,9539.90962872793,0.0,1.0
2005-09-23,20.23,20.42,19.99,20.0,10100,12.5113344512799,12.6288408054936,12.3629053722731,12.3690899172317,16331.0317373138,0.0,1.0
2005-09-26,20.11,20.42,20.0,20.32,13800,12.4371199117765,12.6288408054936,12.3690899172317,12.5669953559074,22313.686928211,0.0,1.0
2005-09-27,20.15,20.41,20.0,20.19,5000,12.4618580916109,12.6226562605349,12.3690899172317,12.4865962714454,8084.66917688808,0.0,1.0
2005-09-28,19.86,20.4134,19.66,20.25,7300,12.3938280970662,12.7391828034567,12.2690161323424,12.6372114282774,11697.5964862961,0.18,1.0
2005-09-29,20.24,20.24,19.9,20.0,6700,12.6309708300412,12.6309708300412,12.4187904900109,12.4811964723728,10736.1501997513,0.0,1.0
2005-09-30,20.04,20.04,19.85,19.85,10900,12.5061588653175,12.5061588653175,12.38758749883,12.38758749883,17466.2742055656,0.0,1.0
2005-10-03,20.25,20.46,20.05,20.05,3400,12.6372114282774,12.7682639912373,12.5123994635537,12.5123994635537,5448.1956237544,0.0,1.0
2005-10-04,20.14,20.55,19.88,20.44,9900,12.5685648476794,12.824429375363,12.4063092935385,12.755782794765,15863.8637279907,0.0,1.0
2005-10-05,19.51,19.96,19.5,19.96,16500,12.1754071587996,12.456234079428,12.1691665605634,12.456234079428,26439.7728799846,0.0,1.0
2005-10-06,19.5,19.78,19.49,19.78,10000,12.1691665605634,12.3439033111767,12.1629259623273,12.3439033111767,16024.1047757483,0.0,1.0
2005-10-07,19.74,19.93,19.5,19.5,6100,12.3189409182319,12.4375122847195,12.1691665605634,12.1691665605634,9774.70391320642,0.0,1.0
2005-10-10,19.42,19.77,19.36,19.77,5600,12.119241774674,12.3376627129405,12.0817981852568,12.3376627129405,8973.49867441896,0.0,1.0
2005-10-11,19.39,19.69,19.32,19.52,25300,12.1005199799654,12.287737927051,12.0568357923121,12.1816477570358,40540.9850826429,0.0,1.0
2005-10-12,19.53,19.64,19.32,19.32,17000,12.187888355272,12.2565349358701,12.0568357923121,12.0568357923121,27240.978118772,0.0,1.0
2005-10-13,19.61,19.64,19.37,19.37,10500,12.2378131411615,12.2565349358701,12.088038783493,12.088038783493,16825.3100145356,0.0,1.0
2005-10-14,19.83,19.95,19.35,19.53,5400,12.3751063023576,12.4499934811918,12.0755575870207,12.187888355272,8653.01657890402,0.0,1.0
2005-10-17,19.96,20.25,19.8,20.25,15200,12.456234079428,12.6372114282774,12.356384507649,12.6372114282774,24356.6392591373,0.0,1.0
2005-10-18,19.63,19.97,19.34,19.97,17400,12.2502943376339,12.4624746776642,12.0693169887845,12.4624746776642,27881.9423098018,0.0,1.0
2005-10-19,20.62,20.64,19.33,19.49,77300,12.8681135630163,12.8805947594887,12.0630763905483,12.1629259623273,123866.329916534,0.0,1.0
2005-10-20,19.9,20.81,19.6795,20.81,47600,12.4187904900109,12.9866849295039,12.281185298903,12.9866849295039,76274.7387325614,0.0,1.0
2005-10-21,20.2,20.35,19.66,19.66,24000,12.6060084370965,12.6996174106393,12.2690161323424,12.2690161323424,38457.8514617957,0.0,1.0
2005-10-24,21.0,21.0,20.12,20.25,11900,13.1052562959914,13.1052562959914,12.556083651207,12.6372114282774,19068.6846831404,0.0,1.0
2005-10-25,20.37,21.48,20.1,21.27,53900,12.7120986071117,13.4048050113284,12.5436024547346,13.2737524483684,86369.9247412825,0.0,1.0
2005-10-26,20.24,20.8,20.19,20.42,7000,12.6309708300412,12.9804443312677,12.5997678388603,12.7433015982926,11216.8733430238,0.0,1.0
2005-10-27,19.59,20.53,19.59,20.15,14100,12.2253319446891,12.8119481788906,12.2253319446891,12.5748054459156,22593.987733805,0.0,1.0
2005-10-28,20.25,20.25,19.7,19.73,14400,12.6372114282774,12.6372114282774,12.2939785252872,12.3127003199957,23074.7108770775,0.0,1.0
2005-10-31,21.01,21.23,20.43,20.52,27100,13.1114968942276,13.2487900554237,12.7495421965288,12.8057075806545,43425.3239422776,0.0,1.0
2005-11-01,20.91,21.25,20.65,21.0,40700,13.0490909118657,13.2612712518961,12.8868353577249,13.1052562959914,65218.1064372953,0.0,1.0
2005-11-02,21.42,21.5,20.92,21.0,23100,13.3673614219112,13.4172862078007,13.0553315101019,13.1052562959914,37015.6820319784,0.0,1.0
2005-11-03,21.6,21.76,21.46,21.46,8800,13.4796921901626,13.5795417619416,13.392323814856,13.392323814856,14101.2122026584,0.0,1.0
2005-11-04,21.5,21.58,21.16,21.37,9900,13.4172862078007,13.4672109936902,13.2051058677704,13.3361584307303,15863.8637279907,0.0,1.0
2005-11-07,21.6,21.86,21.5,21.62,7100,13.4796921901626,13.6419477443034,13.4172862078007,13.492173386635,11377.1143907812,0.0,1.0
2005-11-08,21.4,21.6,21.34,21.34,5800,13.3548802254389,13.4796921901626,13.3174366360217,13.3174366360217,9293.98076993393,0.0,1.0
2005-11-09,21.7,22.0,21.35,21.48,4400,13.5420981725245,13.72931611961,13.3236772342579,13.4048050113284,7050.60610132918,0.0,1.0
2005-11-10,22.05,22.05,21.28,21.47,16700,13.760519110791,13.760519110791,13.2799930466046,13.3985644130922,26760.2549754994,0.0,1.0
2005-11-11,22.11,22.25,21.61,21.93,7600,13.7979627002081,13.8853310755147,13.4859327883988,13.6856319319567,12178.3196295686,0.0,1.0
2005-11-14,21.85,21.85,21.66,21.6601,3100,13.6357071460672,13.6357071460672,13.5171357795797,13.5171981855621,4967.47248048196,0.0,1.0
2005-11-15,21.75,21.98,21.67,21.84,14600,13.5733011637054,13.7168349231377,13.5233763778159,13.6294665478311,23395.1929725923,0.0,1.0
2005-11-16,20.79,21.74,20.79,21.6,8000,12.9742037330315,13.5670605654692,12.9742037330315,13.4796921901626,12819.2838205985,0.0,1.0
2005-11-17,21.85,21.85,21.03,21.03,4400,13.6357071460672,13.6357071460672,13.1239780907,13.1239780907,7050.60610132923,0.0,1.0
2005-11-18,22.0,22.21,21.801,22.21,7500,13.72931611961,13.86036868257,13.6051282147099,13.86036868257,12018.0785818112,0.0,1.0
2005-11-21,22.43,22.48,21.72,22.0,7100,13.9976618437661,14.028864834947,13.5545793689968,13.72931611961,11377.1143907812,0.0,1.0
2005-11-22,22.5,22.5,21.95,22.02,11000,14.0413460314194,14.0413460314194,13.6981131284291,13.7417973160824,17626.515253323,0.0,1.0
2005-11-23,22.49,22.74,22.28,22.31,11700,14.0351054331832,14.1911203890878,13.9040528702233,13.9227746649318,18748.2025876254,0.0,1.0
2005-11-25,22.78,22.89,22.51,22.66,9900,14.2160827820326,14.2847293626306,14.0475866296556,14.1411956031983,15863.8637279907,0.0,1.0
2005-11-28,21.65,22.6905,21.26,22.57,11900,13.5108951813435,14.1602294278187,13.2675118501323,14.0850302190727,19068.6846831404,0.0,1.0
2005-11-29,21.59,21.86,21.37,21.86,7800,13.4734515919264,13.6419477443034,13.3361584307303,13.6419477443034,12498.8017250836,0.0,1.0
2005-11-30,22.03,22.05,21.59,21.59,16300,13.7480379143186,13.760519110791,13.4734515919264,13.4734515919264,26119.2907844696,0.0,1.0
2005-12-01,22.33,22.5,22.08,22.36,12000,13.9352558614042,14.0413460314194,13.7792409054995,13.9539776561128,19228.9257308978,0.0,1.0
2005-12-02,22.26,22.51,21.75,22.51,8100,13.8915716737509,14.0475866296556,13.5733011637054,14.0475866296556,12979.524868356,0.0,1.0
2005-12-05,22.09,22.49,21.94,22.49,14100,13.7854815037357,14.0351054331832,13.6918725301929,14.0351054331832,22593.987733805,0.0,1.0
2005-12-06,22.04,22.25,21.9,22.08,4700,13.7542785125548,13.8853310755147,13.6669101372482,13.7792409054995,7531.32924460165,0.0,1.0
2005-12-07,21.68,21.95,21.64,21.8,22300,13.5296169760521,13.6981131284291,13.5046545831073,13.6045041548863,35733.7536499184,0.0,1.0
2005-12-08,21.19,21.95,21.09,21.62,9700,13.2238276624789,13.6981131284291,13.1614216801171,13.492173386635,15543.3816324758,0.0,1.0
2005-12-09,21.91,21.91,21.19,21.19,8700,13.6731507354844,13.6731507354844,13.2238276624789,13.2238276624789,13940.9711549009,0.0,1.0
2005-12-12,21.7,22.0,21.36,22.0,23500,13.5420981725245,13.72931611961,13.3299178324941,13.72931611961,37656.6462230081,0.0,1.0
2005-12-13,21.4,21.69,21.23,21.42,23300,13.3548802254389,13.5358575742883,13.2487900554237,13.3673614219112,37336.1641274932,0.0,1.0
2005-12-14,21.83,21.92,21.35,21.67,12200,13.6232259495949,13.6793913337206,13.3236772342579,13.5233763778159,19549.4078264128,0.0,1.0
2005-12-15,21.11,21.64,20.71,21.64,23100,13.1739028765895,13.5046545831073,12.924278947142,13.5046545831073,37015.6820319782,0.0,1.0
2005-12-16,21.06,21.2,20.84,21.0,69700,13.1426998854085,13.2300682607151,13.0054067242124,13.1052562959914,111688.010286965,0.0,1.0
2005-12-19,20.71,21.01,20.35,20.721,15500,12.924278947142,13.1114968942276,12.6996174106393,12.9311436052018,24837.3624024097,0.0,1.0
2005-12-20,20.43,20.69,20.4,20.69,10300,12.7495421965288,12.9117977506696,12.7308204018202,12.9117977506696,16504.8279190206,0.0,1.0
2005-12-21,20.5,20.65,20.4,20.63,3500,12.7932263841821,12.8868353577249,12.7308204018202,12.8743541612525,5608.43667151186,0.0,1.0
2005-12-22,20.45,20.8,20.04,20.8,16600,12.7620233930012,12.9804443312677,12.5061588653175,12.9804443312677,26600.0139277419,0.0,1.0
2005-12-23,20.4,20.6,20.26,20.6,6000,12.7308204018202,12.855632366544,12.6434520265136,12.855632366544,9614.46286544894,0.0,1.0
2005-12-27,20.35,20.49,20.25,20.32,16300,12.6996174106393,12.7869857859459,12.6372114282774,12.6808956159307,26119.2907844695,0.0,1.0
2005-12-28,21.0,21.07,20.15,20.15,44900,13.2175870642428,13.2616456877902,12.6825894925948,12.6825894925948,71336.7723940176,0.18,1.0
2005-12-29,20.82,21.25,20.76,21.0,22200,13.104293460835,13.374939291198,13.0665289263657,13.2175870642428,35271.1881324542,0.0,1.0
2005-12-30,20.16,20.89,20.06,20.61,14500,12.688883581673,13.1483520843824,12.6259426908909,12.9721175901925,23037.4877441707,0.0,1.0
2006-01-03,20.69,20.77,20.0,20.4,19500,13.0224703028182,13.0728230154439,12.5881781564217,12.8399417195501,30981.4490352639,0.0,1.0
2006-01-04,20.5,20.7,20.18,20.49,19100,12.9028826103322,13.0287643918964,12.7014717598295,12.896588521254,30345.9321319764,0.0,1.0
2006-01-05,20.67,20.71,20.33,20.49,5000,13.0098821246618,13.0350584809746,12.7958830960026,12.896588521254,7943.9612910933,0.0,1.0
2006-01-06,20.62,20.96,20.218,20.91,18000,12.9784116792707,13.1924107079299,12.7253892983267,13.1609402625389,28598.260647936,0.0,1.0
2006-01-09,20.92,21.24,20.676,20.78,14600,13.1672343516171,13.3686452021198,13.0136585781087,13.0791171045221,23196.3669699924,0.0,1.0
2006-01-10,21.77,21.78,20.75,20.75,28800,13.702231923265,13.7085260123432,13.0602348372875,13.0602348372875,45757.2170366974,0.0,1.0
2006-01-11,21.62,21.8,21.21,21.75,32100,13.6078205870918,13.7211141904996,13.3497629348852,13.6896437451086,51000.2314888191,0.0,1.0
2006-01-12,21.25,21.5,21.2,21.31,10100,13.374939291198,13.5322915181533,13.343468845807,13.4127038256673,16046.8018080085,0.0,1.0
2006-01-13,21.37,21.46,21.062,21.39,10200,13.4504683601366,13.5071151618405,13.2566104165277,13.463056538293,16205.6810338303,0.0,1.0
2006-01-17,20.82,21.49,20.65,21.48,10900,13.104293460835,13.5259974290751,12.9972939465054,13.5197033399969,17317.8356145833,0.0,1.0
2006-01-18,20.73,20.99,20.36,20.5,17500,13.0476466591311,13.2112929751645,12.8147653632373,12.9028826103322,27803.8645188265,0.0,1.0
2006-01-19,21.0,21.0,20.68,20.99,4200,13.2175870642428,13.2175870642428,13.01617621374,13.2112929751645,6672.92748451835,0.0,1.0
2006-01-20,20.92,21.39,20.85,21.0,30900,13.1672343516171,13.463056538293,13.1231757280696,13.2175870642428,49093.6807789565,0.0,1.0
2006-01-23,21.5,21.69,20.92,21.0,11200,13.5322915181533,13.6518792106393,13.1672343516171,13.2175870642428,17794.473292049,0.0,1.0
2006-01-24,22.5,22.5,21.59,21.66,20000,14.1617004259744,14.1617004259744,13.5889383198572,13.6329969434047,31775.8451643732,0.0,1.0
2006-01-25,22.61,22.75,22.14,22.68,21900,14.2309354058347,14.3190526529297,13.9351132191588,14.2749940293822,34794.5504549887,0.0,1.0
2006-01-26,23.4,23.51,22.49,22.5,10900,14.7281684430134,14.7974034228737,14.1554063368962,14.1617004259744,17317.8356145833,0.0,1.0
2006-01-27,23.44,23.9,23.04,23.11,12800,14.7533447993262,15.0428728969239,14.5015812361978,14.5456398597452,20336.5409051988,0.0,1.0
2006-01-30,22.57,23.09,22.09,23.04,14300,14.2057590495219,14.5330516815888,13.9036427737677,14.5015812361978,22719.7292925268,0.0,1.0
2006-01-31,22.49,23.11,22.22,22.25,36400,14.1554063368962,14.5456398597452,13.9854659317845,14.0043481990191,57832.0381991591,0.0,1.0
2006-02-01,22.52,22.75,22.15,22.15,14500,14.1742886041308,14.3190526529297,13.941407308237,13.941407308237,23037.4877441706,0.0,1.0
2006-02-02,22.14,22.3,21.99,22.25,10900,13.9351132191588,14.0358186444102,13.8407018829856,14.0043481990191,17317.8356145834,0.0,1.0
2006-02-03,21.9,21.92,21.62,21.92,4400,13.7840550812817,13.7966432594382,13.6078205870918,13.7966432594382,6990.68593616212,0.0,1.0
2006-02-06,21.6,21.72,21.36,21.69,11300,13.5952324089354,13.6707614778739,13.4441742710583,13.6518792106393,17953.3525178709,0.0,1.0
2006-02-07,21.4,21.73,21.28,21.59,4600,13.4693506273712,13.6770555669522,13.3938215584327,13.5889383198572,7308.44438780583,0.0,1.0
2006-02-08,21.15,21.5,21.07,21.39,5600,13.3119984004159,13.5322915181533,13.2616456877902,13.463056538293,8897.23664602451,0.0,1.0
2006-02-09,21.09,21.44,21.09,21.3305,4300,13.2742338659467,13.494526983684,13.2742338659467,13.4256067082776,6831.80671034022,0.0,1.0
2006-02-10,21.2,21.25,20.85,21.22,6000,13.343468845807,13.374939291198,13.1231757280696,13.3560570239634,9532.75354931194,0.0,1.0
2006-02-13,20.79,21.34,20.51,20.97,7200,13.0854111936003,13.4315860929019,12.9091766994104,13.1987047970081,11439.3042591744,0.0,1.0
2006-02-14,21.3,21.38,20.51,20.75,7600,13.4064097365891,13.4567624492148,12.9091766994104,13.0602348372875,12074.8211624618,0.0,1.0
2006-02-15,22.0,22.03,21.11,21.11,14000,13.8469959720638,13.8658782392985,13.2868220441031,13.2868220441031,22243.0916150613,0.0,1.0
2006-02-16,22.45,22.45,22.05,22.08,5300,14.1302299805833,14.1302299805833,13.8784664174549,13.8973486846895,8420.59896855892,0.0,1.0
2006-02-17,22.5,22.6,22.22,22.6,17000,14.1617004259744,14.2246413167565,13.9854659317845,14.2246413167565,27009.4683897172,0.0,1.0
2006-02-21,21.88,22.75,21.45,22.23,8400,13.7714669031253,14.3190526529297,13.5008210727622,13.9917600208627,13345.8549690368,0.0,1.0
2006-02-22,22.42,22.49,21.73,22.0,8100,14.1113477133487,14.1554063368962,13.6770555669522,13.8469959720638,12869.2172915711,0.0,1.0
2006-02-23,22.4,22.66,22.01,22.22,15500,14.0987595351923,14.2624058512258,13.8532900611421,13.9854659317845,24626.2800023892,0.0,1.0
2006-02-24,22.55,22.9,22.21,22.21,21900,14.1931708713654,14.4134639891028,13.9791718427063,13.9791718427063,34794.5504549887,0.0,1.0
2006-02-27,22.47,22.79,22.32,22.79,15500,14.1428181587398,14.3442290092425,14.0484068225666,14.3442290092425,24626.2800023891,0.0,1.0
2006-02-28,22.23,22.44,21.97,22.44,8100,13.9917600208627,14.1239358915051,13.8281137048292,14.1239358915051,12869.2172915711,0.0,1.0
2006-03-01,22.7,22.7,21.75,21.89,12200,14.2875822075386,14.2875822075386,13.6896437451086,13.7777609922035,19383.2655502677,0.0,1.0
2006-03-02,22.33,22.69,22.03,22.31,9200,14.0547009116448,14.2812881184604,13.8658782392985,14.0421127334884,14616.8887756117,0.0,1.0
2006-03-03,22.44,22.82,22.31,22.51,25100,14.1239358915051,14.3631112764771,14.0421127334884,14.1679945150526,39878.6856812884,0.0,1.0
2006-03-06,22.21,22.46,22.01,22.46,16400,13.9791718427063,14.1365240696615,13.8532900611421,14.1365240696615,26056.193034786,0.0,1.0
2006-03-07,21.55,22.18,21.55,22.06,11100,13.5637619635444,13.9602895754716,13.5637619635444,13.8847605065331,17635.5940662271,0.0,1.0
2006-03-08,21.36,21.94,21.28,21.54,23800,13.4441742710583,13.8092314375946,13.3938215584327,13.5574678744661,37813.2557456042,0.0,1.0
2006-03-09,20.76,21.329,20.69,21.2,19600,13.0665289263657,13.4246625949159,13.0224703028182,13.343468845807,31140.3282610857,0.0,1.0
2006-03-10,20.67,20.75,20.41,20.52,28700,13.0098821246618,13.0602348372875,12.8462358086283,12.9154707884886,45598.3378108755,0.0,1.0
2006-03-13,20.4,21.17,20.38,21.0,14700,12.8399417195501,13.3245865785723,12.8273535413937,13.2175870642428,23355.2461958143,0.0,1.0
2006-03-14,20.98,20.98,20.4,20.525,12000,13.2049988860863,13.2049988860863,12.8399417195501,12.9186178330277,19065.507098624,0.0,1.0
2006-03-15,20.9,21.11,20.8,21.0,11800,13.1546461734606,13.2868220441031,13.0917052826785,13.2175870642428,18747.7486469803,0.0,1.0
2006-03-16,21.32,21.32,21.1,21.1,6000,13.4189979147455,13.4189979147455,13.2805279550249,13.2805279550249,9532.75354931196,0.0,1.0
2006-03-17,21.52,21.58,21.22,21.43,87900,13.5448796963097,13.582644230779,13.3560570239634,13.4882328946058,139654.83949742,0.0,1.0
2006-03-20,21.46,21.53,21.25,21.32,13800,13.5071151618405,13.5511737853879,13.374939291198,13.4189979147455,21925.3331634174,0.0,1.0
2006-03-21,20.69,21.62,20.54,21.36,12300,13.0224703028182,13.6078205870918,12.9280589666451,13.4441742710583,19542.1447760896,0.0,1.0
2006-03-22,20.86,21.08,20.61,20.78,8500,13.1294698171478,13.2679397768684,12.9721175901925,13.0791171045221,13504.7341948586,0.0,1.0
2006-03-23,21.25,21.25,20.85,21.0,6700,13.374939291198,13.374939291198,13.1231757280696,13.2175870642428,10644.908130065,0.0,1.0
2006-03-24,21.6,21.6,21.07,21.11,9800,13.5952324089354,13.5952324089354,13.2616456877902,13.2868220441031,15570.1641305429,0.0,1.0
2006-03-27,21.6565,22.11,21.55,21.64,16000,13.6307940122273,13.9162309519242,13.5637619635444,13.6204087652483,25420.6761314986,0.0,1.0
2006-03-28,21.42,21.94,21.33,21.78,3700,13.4819388055276,13.8092314375946,13.4252920038237,13.7085260123432,5878.53135540905,0.0,1.0
2006-03-29,22.7,22.7,21.47,21.47,10700,14.4008758109464,14.4008758109464,13.6205640379304,13.6205640379304,16866.3352971473,0.18,1.0
2006-03-30,22.11,22.74,21.81,22.61,22300,14.0265799198249,14.4262518035648,13.8362599751868,14.343779827555,35151.334310877,0.0,1.0
2006-03-31,22.38,22.81,22.12,22.12,23400,14.1978678699991,14.470659790647,14.0329239179795,14.0329239179795,36885.2566311447,0.0,1.0
2006-04-03,22.07,22.78,22.07,22.12,9800,14.0012039272065,14.4516277961832,14.0012039272065,14.0329239179795,15447.6715805648,0.0,1.0
2006-04-04,22.33,22.36,22.14,22.22,6400,14.1661478792261,14.1851798736899,14.0456119142887,14.0963638995255,10088.2753179199,0.0,1.0
2006-04-05,21.95,22.44,21.56,22.31,20500,13.9250759493513,14.2359318589267,13.6776600213218,14.1534598829169,32314.006877712,0.0,1.0
2006-04-06,21.89,21.95,21.66,21.77,9300,13.8870119604236,13.9250759493513,13.7411000028678,13.8108839825684,14659.5250713524,0.0,1.0
2006-04-07,20.79,22.0,20.75,22.0,18800,13.1891721634174,13.9567959401243,13.163796170799,13.9567959401243,29634.3087463897,0.0,1.0
2006-04-10,20.9,21.3,20.79,20.89,13200,13.258956143118,13.5127160693021,13.1891721634174,13.2526121449634,20807.0678432098,0.0,1.0
2006-04-11,20.83,20.98,20.56,20.78,11300,13.2145481560358,13.3097081283549,13.0432602058616,13.1828281652628,17812.1111082023,0.0,1.0
2006-04-12,20.8,20.98,20.6,20.66,15900,13.195516161572,13.3097081283549,13.06863619848,13.1067001874076,25063.0589929573,0.0,1.0
2006-04-13,20.83,21.0,20.53,20.64,11600,13.2145481560358,13.3223961246641,13.0242282113978,13.0940121910984,18284.9990137298,0.0,1.0
2006-04-17,20.96,20.96,20.55,20.59,10700,13.2970201320457,13.2970201320457,13.036916207707,13.0622922003254,16866.3352971473,0.0,1.0
2006-04-18,22.0,22.0,20.89,21.0,16100,13.9567959401243,13.9567959401243,13.2526121449634,13.3223961246641,25378.3175966421,0.0,1.0
2006-04-19,22.7,22.7,21.92,21.95,28900,14.4008758109464,14.4008758109464,13.9060439548874,13.9250759493513,45554.868232482,0.0,1.0
2006-04-20,22.41,22.85,22.1,22.85,22100,14.2168998644629,14.4960357832654,14.0202359216703,14.4960357832654,34836.0757071922,0.0,1.0
2006-04-21,21.81,22.73,21.52,22.73,31700,13.8362599751868,14.4199078054102,13.6522840287034,14.4199078054102,49968.488684072,0.0,1.0
2006-04-24,21.45,21.99,21.38,21.99,16300,13.6078760416212,13.9504519419697,13.5634680545389,13.9504519419697,25693.5762003271,0.0,1.0
2006-04-25,21.6,21.97,21.27,21.95,15500,13.7030360139402,13.9377639456605,13.4936840748383,13.9250759493513,24432.5417855872,0.0,1.0
2006-04-26,21.81,21.81,21.398,21.72,18800,13.8362599751868,13.8362599751868,13.5748872512172,13.7791639917954,29634.3087463897,0.0,1.0
2006-04-27,21.85,22.12,21.68,21.71,5200,13.8616359678052,14.0329239179795,13.753787999177,13.7728199936408,8196.72369580992,0.0,1.0
2006-04-28,21.9,21.91,21.36,21.72,10800,13.8933559585782,13.8996999567328,13.5507800582297,13.7791639917954,17023.9645989898,0.0,1.0
2006-05-01,21.37,22.0,21.3,22.0,10600,13.5571240563843,13.9567959401243,13.5127160693021,13.9567959401243,16708.7059953049,0.0,1.0
2006-05-02,21.7,21.7,21.16,21.41,4400,13.7664759954862,13.7664759954862,13.4239000951377,13.5825000490027,6935.68928106992,0.0,1.0
2006-05-03,21.65,21.8,21.51,21.56,5700,13.7347560047132,13.8299159770322,13.6459400305488,13.6776600213218,8984.87020502239,0.0,1.0
2006-05-04,21.69,21.9,21.3,21.58,17800,13.7601319973316,13.8933559585782,13.5127160693021,13.690348017631,28058.0157279647,0.0,1.0
2006-05-05,21.98,21.98,21.65,21.72,6600,13.9441079438151,13.9441079438151,13.7347560047132,13.7791639917954,10403.5339216048,0.0,1.0
2006-05-08,21.95,22.0,21.68,22.0,5000,13.9250759493513,13.9567959401243,13.753787999177,13.9567959401243,7881.46509212488,0.0,1.0
2006-05-09,21.52,21.88,21.52,21.85,13600,13.6522840287034,13.880667962269,13.6522840287034,13.8616359678052,21437.5850505797,0.0,1.0
2006-05-10,21.21,21.51,21.0,21.3,12800,13.4556200859107,13.6459400305488,13.3223961246641,13.5127160693021,20176.5506358398,0.0,1.0
2006-05-11,20.4,21.3,20.39,21.09,25900,12.941756235388,13.5127160693021,12.9354122372334,13.3794921080555,40825.9891772069,0.0,1.0
2006-05-12,20.25,20.75,20.19,20.44,20700,12.8465962630689,13.163796170799,12.8085322741413,12.9671322280064,32629.2654813972,0.0,1.0
2006-05-15,20.32,20.53,20.0,20.19,15000,12.8910042501511,13.0242282113978,12.6879963092039,12.8085322741413,23644.3952763748,0.0,1.0
2006-05-16,20.29,20.69,20.29,20.37,13400,12.8719722556873,13.1257321818714,12.8719722556873,12.9227242409241,21122.3264468948,0.0,1.0
2006-05-17,20.21,20.75,20.16,20.25,16800,12.8212202704505,13.163796170799,12.7895002796775,12.8465962630689,26481.7227095397,0.0,1.0
2006-05-18,20.3,20.96,20.2,20.49,21700,12.8783162538419,13.2970201320457,12.8148762722959,12.9988522187794,34205.5584998222,0.0,1.0
2006-05-19,20.19,20.49,20.06,20.23,17100,12.8085322741413,12.9988522187794,12.7260602981315,12.8339082667597,26954.6106150672,0.0,1.0
2006-05-22,20.27,20.47,20.09,20.19,10500,12.8592842593781,12.9861642224702,12.7450922925953,12.8085322741413,16551.0766934623,0.0,1.0
2006-05-23,20.33,20.85,20.32,20.4,16300,12.8973482483057,13.227236152345,12.8910042501511,12.941756235388,25693.5762003273,0.0,1.0
2006-05-24,20.55,20.92,20.25,20.37,21000,13.036916207707,13.2716441394273,12.8465962630689,12.9227242409241,33102.1533869246,0.0,1.0
2006-05-25,20.75,20.837,20.56,20.68,13900,13.163796170799,13.2189889547441,13.0432602058616,13.1193881837168,21910.4729561073,0.0,1.0
2006-05-26,20.89,21.11,20.74,20.75,15600,13.2526121449634,13.3921801043647,13.1574521726444,13.163796170799,24590.1710874298,0.0,1.0
2006-05-30,20.06,20.93,20.03,20.81,17100,12.7260602981315,13.2779881375819,12.7070283036677,13.2018601597266,26954.6106150672,0.0,1.0
2006-05-31,21.01,21.03,20.0799,20.25,35300,13.3287401228187,13.3414281191279,12.7386848544591,12.8465962630689,55643.1435504017,0.0,1.0
2006-06-01,21.83,21.86,20.73,20.96,16800,13.848947971496,13.8679799659598,13.1511081744898,13.2970201320457,26481.7227095397,0.0,1.0
2006-06-02,21.97,21.97,21.54,21.9,17500,13.9377639456605,13.9377639456605,13.6649720250126,13.8933559585782,27585.1278224371,0.0,1.0
2006-06-05,20.34,21.8,20.26,21.7,26100,12.9036922464603,13.8299159770322,12.8529402612235,13.7664759954862,41141.2477808921,0.0,1.0
2006-06-06,20.12,20.38,19.85,20.14,21700,12.7641242870591,12.9290682390787,12.5928363368848,12.7768122833683,34205.5584998221,0.0,1.0
2006-06-07,20.22,20.59,20.22,20.25,16800,12.8275642686051,13.0622922003254,12.8275642686051,12.8465962630689,26481.7227095397,0.0,1.0
2006-06-08,21.13,21.13,19.59,20.29,51700,13.4048681006739,13.4048681006739,12.4278923848652,12.8719722556873,81494.3490525715,0.0,1.0
2006-06-09,21.0,21.13,20.79,21.13,13200,13.3223961246641,13.4048681006739,13.1891721634174,13.4048681006739,20807.0678432097,0.0,1.0
2006-06-12,20.12,20.612,20.1,20.5,12300,12.7641242870591,13.0762489962655,12.7514362907499,13.005196216934,19388.4041266273,0.0,1.0
2006-06-13,20.17,20.8,20.0799,20.1,13300,12.7958442778321,13.195516161572,12.7386848544591,12.7514362907499,20964.6971450523,0.0,1.0
2006-06-14,20.24,20.63,20.1,20.3,9600,12.8402522649143,13.0876681929438,12.7514362907499,12.8783162538419,15132.4129768798,0.0,1.0
2006-06-15,21.39,21.45,20.33,20.33,11600,13.5698120526935,13.6078760416212,12.8973482483057,12.8973482483057,18284.9990137298,0.0,1.0
2006-06-16,20.81,21.28,20.7859,21.28,140800,13.2018601597266,13.5000280729929,13.186571124174,13.5000280729929,221942.056994238,0.0,1.0
2006-06-19,20.24,20.97,20.1199,20.97,25700,12.8402522649143,13.3033641302003,12.7640608470776,13.3033641302003,40510.7305735221,0.0,1.0
2006-06-20,20.0,20.31,19.972,20.06,16200,12.6879963092039,12.8846602519965,12.670233114371,12.7260602981315,25535.9468984846,0.0,1.0
2006-06-21,20.82,20.94,20.03,20.13,17300,13.2082041578812,13.2843321357365,12.7070283036677,12.7704682852137,27269.8692187523,0.0,1.0
2006-06-22,20.45,20.62,20.18,20.61,14800,12.973476226161,13.0813241947892,12.8021882759867,13.0749801966346,23329.1366726897,0.0,1.0
2006-06-23,20.26,20.53,20.13,20.26,12200,12.8529402612235,13.0242282113978,12.7704682852137,12.8529402612235,19230.7748247848,0.0,1.0
2006-06-26,20.99,21.01,20.47,20.49,18800,13.3160521265095,13.3287401228187,12.9861642224702,12.9988522187794,29634.3087463896,0.0,1.0
2006-06-27,20.79,21.49,20.69,21.1,24800,13.1891721634174,13.6332520342396,13.1257321818714,13.3858361062101,39092.0668569396,0.0,1.0
2006-06-28,20.73,20.95,20.54,20.84,11800,13.2653001412727,13.4060799787584,13.1437175543531,13.3356900600155,18440.1406221429,0.18,1.0
2006-06-29,22.17,22.24,20.91,20.93,51800,14.1867681684522,14.2315617531068,13.3804836446701,13.3932818117143,80949.0918836445,0.0,1.0
2006-06-30,21.0,22.32,21.0,22.3,118000,13.4380753963688,14.2827544212834,13.4380753963688,14.2699562542393,184401.406221429,0.0,1.0
2006-07-03,21.53,21.84,20.7,21.05,24300,13.7772268230391,13.9755984122236,13.2461028907064,13.4700708139792,37974.1878913621,0.0,1.0
2006-07-05,21.09,21.5,20.77,21.5,11900,13.4956671480675,13.7580295724728,13.290896475361,13.7580295724728,18596.4130002967,0.0,1.0
2006-07-06,21.18,21.25,20.83,21.01,5000,13.5532588997663,13.5980524844208,13.3292909764935,13.4444744798909,7813.61890768766,0.0,1.0
2006-07-07,20.75,21.25,20.738,21.0,9800,13.2780983083168,13.5980524844208,13.2704194080903,13.4380753963688,15314.6930590679,0.0,1.0
2006-07-10,21.0,21.02,20.76,20.77,5700,13.4380753963688,13.450873563413,13.2844973918389,13.290896475361,8907.52555476397,0.0,1.0
2006-07-11,21.25,21.25,20.75,20.8,11400,13.5980524844208,13.5980524844208,13.2780983083168,13.3100937259272,17815.0511095279,0.0,1.0
2006-07-12,20.57,21.42,20.53,21.16,24800,13.1629148049194,13.7068369042962,13.137318470831,13.5404607327221,38755.5497821308,0.0,1.0
2006-07-13,19.76,20.83,19.74,20.51,21400,12.6445890396309,13.3292909764935,12.6317908725867,13.1245203037869,33442.2889249031,0.0,1.0
2006-07-14,19.64,20.05,19.58,19.74,17300,12.5678000373659,12.8301624617712,12.5294055362334,12.6317908725867,27035.1214205993,0.0,1.0
2006-07-17,19.67,19.92,19.468,19.7,19900,12.5869972879321,12.7469743759841,12.4577358007861,12.6061945384984,31098.203252597,0.0,1.0
2006-07-18,19.8,20.01,19.48,19.75,12800,12.6701853737192,12.8045661276829,12.4654147010126,12.6381899561088,20002.8644036804,0.0,1.0
2006-07-19,21.28,21.3,19.89,19.89,24900,13.6172497349871,13.6300479020312,12.7277771254179,12.7277771254179,38911.8221602846,0.0,1.0
2006-07-20,20.81,21.52,20.77,21.52,10900,13.3164928094493,13.770827739517,13.290896475361,13.770827739517,17033.6892187591,0.0,1.0
2006-07-21,19.86,20.64,19.85,20.64,25400,12.7085798748517,13.2077083895739,12.7021807913296,13.2077083895739,39693.1840510533,0.0,1.0
2006-07-24,20.82,20.91,20.01,20.01,15400,13.3228918929714,13.3804836446701,12.8045661276829,12.8045661276829,24065.946235678,0.0,1.0
2006-07-25,21.04,21.49,21.02,21.15,25900,13.4636717304571,13.7516304889508,13.450873563413,13.5340616492,40474.5459418223,0.0,1.0
2006-07-26,21.3,21.49,20.7999,20.82,17100,13.6300479020312,13.7516304889508,13.310029735092,13.3228918929714,26722.5766642919,0.0,1.0
2006-07-27,21.04,21.71,20.89,21.52,7600,13.4636717304571,13.8924103264365,13.3676854776259,13.770827739517,11876.7007396853,0.0,1.0
2006-07-28,21.7,21.7,21.25,21.48,8900,13.8860112429144,13.8860112429144,13.5980524844208,13.7452314054287,13908.2416556841,0.0,1.0
2006-07-31,21.62,21.72,21.29,21.36,11200,13.8348185747378,13.8988094099586,13.6236488185092,13.6684424031637,17502.5063532204,0.0,1.0
2006-08-01,21.02,21.38,21.02,21.38,4500,13.450873563413,13.6812405702079,13.450873563413,13.6812405702079,7032.2570169189,0.0,1.0
2006-08-02,21.29,21.63,21.132,21.24,6800,13.6236488185092,13.8412176582599,13.5225432988603,13.5916534008987,10626.5217144552,0.0,1.0
2006-08-03,21.4,21.52,21.04,21.04,6700,13.694038737252,13.770827739517,13.4636717304571,13.4636717304571,10470.2493363015,0.0,1.0
2006-08-04,20.92,21.75,20.66,21.63,12700,13.3868827281922,13.9180066605249,13.2205065566181,13.8412176582599,19846.5920255267,0.0,1.0
2006-08-07,20.68,20.95,20.48,20.71,9600,13.2333047236622,13.4060799787584,13.1053230532206,13.2525019742285,15002.1483027604,0.0,1.0
2006-08-08,20.12,21.15,19.98,20.83,24100,12.8749560464257,13.5340616492,12.7853688771166,13.3292909764935,37661.6431350547,0.0,1.0
2006-08-09,19.97,20.93,19.902,20.42,20300,12.7789697935945,13.3932818117143,12.7354560256444,13.0669285520882,31723.2927652121,0.0,1.0
2006-08-10,20.2,20.34,19.98,20.0,16400,12.9261487146024,13.0157358839115,12.7853688771166,12.7981670441608,25628.6700172156,0.0,1.0
2006-08-11,19.93,20.3,19.82,20.0,25300,12.7533734595062,12.9901395498232,12.6829835407633,12.7981670441608,39536.9116728997,0.0,1.0
2006-08-14,20.14,20.4,19.8499,20.18,12900,12.8877542134699,13.054130385044,12.7021168004944,12.9133505475582,20159.1367818342,0.0,1.0
2006-08-15,20.38,20.88,20.21,20.45,21800,13.0413322179998,13.3612863941039,12.9325477981245,13.0861258026544,34067.3784375184,0.0,1.0
2006-08-16,20.8,20.86,20.42,20.42,13400,13.3100937259272,13.3484882270597,13.0669285520882,13.0669285520882,20940.498672603,0.0,1.0
2006-08-17,21.04,21.2,20.66,20.67,11200,13.4636717304571,13.5660570668104,13.2205065566181,13.2269056401402,17502.5063532205,0.0,1.0
2006-08-18,20.5,21.17,20.41,21.14,15800,13.1181212202648,13.5468598162442,13.0605294685661,13.5276625656779,24691.0357482931,0.0,1.0
2006-08-21,20.42,20.54,20.25,20.33,10500,13.0669285520882,13.1437175543531,12.9581441322128,13.0093368003894,16408.5997061441,0.0,1.0
2006-08-22,20.85,20.9,20.23,20.23,6600,13.3420891435376,13.374084561148,12.9453459651686,12.9453459651686,10313.9769581477,0.0,1.0
2006-08-23,20.1358,20.75,20.08,20.75,6800,12.8850665983906,13.2780983083168,12.8493597123374,13.2780983083168,10626.5217144553,0.0,1.0
2006-08-24,20.42,20.53,20.13,20.235,20800,13.0669285520882,13.137318470831,12.8813551299478,12.9485455069297,32504.6546559806,0.0,1.0
2006-08-25,20.53,20.88,20.37,20.41,20900,13.137318470831,13.3612863941039,13.0349331344778,13.0605294685661,32660.9270341346,0.0,1.0
2006-08-28,20.78,21.0,20.6,20.63,13700,13.2972955588831,13.4380753963688,13.1821120554856,13.2013093060518,21409.3158070642,0.0,1.0
2006-08-29,21.11,21.11,20.58,20.75,30700,13.5084653151117,13.5084653151117,13.1693138884414,13.2780983083168,47975.6200932024,0.0,1.0
2006-08-30,20.98,21.23,20.6,20.6,16400,13.4252772293247,13.5852543173767,13.1821120554856,13.1821120554856,25628.6700172155,0.0,1.0
2006-08-31,20.7,21.2,20.55,21.13,20300,13.2461028907064,13.5660570668104,13.1501166378752,13.5212634821559,31723.292765212,0.0,1.0
2006-09-01,20.6,21.0,20.51,20.77,11700,13.1821120554856,13.4380753963688,13.1245203037869,13.290896475361,18283.8682439892,0.0,1.0
2006-09-05,20.86,20.86,20.61,20.66,9100,13.3484882270597,13.3484882270597,13.1885111390077,13.2205065566181,14220.7864119916,0.0,1.0
2006-09-06,20.38,20.62,20.38,20.6,12100,13.0413322179998,13.1949102225298,13.0413322179998,13.1821120554856,18908.9577566042,0.0,1.0
2006-09-07,20.25,20.36,20.2,20.2,11900,12.9581441322128,13.0285340509557,12.9261487146024,12.9261487146024,18596.4130002967,0.0,1.0
2006-09-08,20.44,20.76,20.35,20.76,9500,13.0797267191323,13.2844973918389,13.0221349674336,13.2844973918389,14845.8759246066,0.0,1.0
2006-09-11,20.34,20.49,20.21,20.3,13100,13.0157358839115,13.1117221367427,12.9325477981245,12.9901395498232,20471.6815381417,0.0,1.0
2006-09-12,20.87,20.95,20.31,20.44,16500,13.3548873105818,13.4060799787584,12.9965386333453,13.0797267191323,25784.9423953693,0.0,1.0
2006-09-13,20.9,20.92,20.5,20.9,9900,13.374084561148,13.3868827281922,13.1181212202648,13.374084561148,15470.9654372216,0.0,1.0
2006-09-14,20.89,20.9,20.67,20.74,5700,13.3676854776259,13.374084561148,13.2269056401402,13.2716992247947,8907.52555476398,0.0,1.0
2006-09-15,20.89,20.95,20.63,20.94,61000,13.3676854776259,13.4060799787584,13.2013093060518,13.3996808952363,95326.1506737899,0.0,1.0
2006-09-18,20.8,20.96,20.3,20.3,14700,13.3100937259272,13.4124790622805,12.9901395498232,12.9901395498232,22972.0395886018,0.0,1.0
2006-09-19,20.68,20.74,20.27,20.74,25000,13.2333047236622,13.2716992247947,12.970942299257,13.2716992247947,39068.0945384385,0.0,1.0
2006-09-20,20.94,20.966,20.62,20.91,14200,13.3996808952363,13.4163185123937,13.1949102225298,13.3804836446701,22190.6776978331,0.0,1.0
2006-09-21,20.658,21.0,20.5,20.9,24000,13.2192267399137,13.4380753963688,13.1181212202648,13.374084561148,37505.3707569008,0.0,1.0
2006-09-22,20.48,20.87,20.41,20.65,14000,13.1053230532206,13.3548873105818,13.0605294685661,13.214107473096,21878.1329415256,0.0,1.0
2006-09-25,20.95,20.97,20.65,20.77,15900,13.4060799787584,13.4188781458026,13.214107473096,13.290896475361,24847.3081264468,0.0,1.0
2006-09-26,20.71,20.89,20.5,20.82,14900,13.2525019742285,13.3676854776259,13.1181212202648,13.3228918929714,23284.5843449093,0.0,1.0
2006-09-27,20.94,20.97,20.62,20.72,17200,13.5212634821559,13.5406349198094,13.3146348138517,13.3792062726967,26637.1556530435,0.19,1.0
2006-09-28,20.95,21.0,20.81,20.85,21500,13.5277206280404,13.5600063574629,13.4373205856573,13.4631491691953,33296.4445663044,0.0,1.0
2006-09-29,20.38,20.93,20.33,20.86,18400,13.1596633126235,13.5148063362714,13.127377583201,13.4696063150798,28495.5618613955,0.0,1.0
2006-10-02,20.34,20.49,20.3,20.3,15200,13.1338347290855,13.2306919173531,13.1080061455475,13.1080061455475,23539.8119724571,0.0,1.0
2006-10-03,20.41,20.48,20.3,20.3,13400,13.179034750277,13.2242347714686,13.1080061455475,13.1080061455475,20752.2026599294,0.0,1.0
2006-10-04,20.95,20.97,20.3,20.3,26700,13.5277206280404,13.5406349198094,13.1080061455475,13.1080061455475,41349.5381358292,0.0,1.0
2006-10-05,20.95,20.99,20.59,20.92,19300,13.5277206280404,13.5535492115784,13.2952633761982,13.5083491903869,29889.3665176593,0.0,1.0
2006-10-06,20.72,20.84,20.5,20.8,9400,13.3792062726967,13.4566920233108,13.2371490632376,13.4308634397728,14557.5152987564,0.0,1.0
2006-10-09,20.77,20.77,20.51,20.6,5300,13.4114920021193,13.4114920021193,13.2436062091221,13.3017205220827,8207.96075355411,0.0,1.0
2006-10-10,20.94,21.0,20.8,20.88,15100,13.5212634821559,13.5600063574629,13.4308634397728,13.4825206068488,23384.9447884277,0.0,1.0
2006-10-11,20.39,20.96,20.39,20.94,18200,13.166120458508,13.5341777739249,13.166120458508,13.5212634821559,28185.8274933369,0.0,1.0
2006-10-12,21.1,21.1,20.57,20.57,18400,13.624577816308,13.624577816308,13.2823490844291,13.2823490844291,28495.5618613954,0.0,1.0
2006-10-13,21.45,21.512,21.1,21.2,11700,13.8505779222657,13.8906122267496,13.624577816308,13.689149275153,18119.4605314308,0.0,1.0
2006-10-16,21.74,21.79,20.89,20.89,17000,14.0378351529164,14.0701208823389,13.4889777527333,13.4889777527333,26327.4212849849,0.0,1.0
2006-10-17,21.56,21.75,21.14,21.53,16300,13.9216065269952,14.0442922988009,13.650406399846,13.9022350893417,25243.3509967798,0.0,1.0
2006-10-18,21.3,21.8,21.21,21.51,9800,13.7537207339981,14.0765780282234,13.6956064210375,13.8893207975727,15176.9840348737,0.0,1.0
2006-10-19,21.52,21.8,20.88,21.19,15600,13.8957779434572,14.0765780282234,13.4825206068488,13.6826921292685,24159.2807085745,0.0,1.0
2006-10-20,21.75,21.818,21.29,21.76,18400,14.0442922988009,14.0882008908155,13.7472635881136,14.0507494446854,28495.5618613954,0.0,1.0
2006-10-23,21.78,21.88,21.29,21.57,9800,14.0636637364544,14.1282351952994,13.7472635881136,13.9280636728798,15176.9840348737,0.0,1.0
2006-10-24,21.7,21.8,21.27,21.8,11400,14.0120065693783,14.0765780282234,13.7343492963446,14.0765780282234,17654.8589793429,0.0,1.0
2006-10-25,21.96,22.08,21.66,21.96,10800,14.1798923623755,14.2573781129896,13.9861779858403,14.1798923623755,16725.6558751669,0.0,1.0
2006-10-26,22.53,22.532,21.83,22.1,17000,14.5479496777923,14.5492411069692,14.0959494658769,14.2702924047586,26327.421284985,0.0,1.0
2006-10-27,21.81,22.5,21.68,22.33,10500,14.0830351741079,14.5285782401388,13.9990922776093,14.4188067601022,16261.0543230789,0.0,1.0
2006-10-30,22.59,22.59,21.54,21.81,21800,14.5866925530994,14.5866925530994,13.9086922352262,14.0830351741079,33761.0461183924,0.0,1.0
2006-10-31,22.53,22.7275,22.3,22.71,30200,14.5479496777923,14.6754783090113,14.3994353224487,14.6641783037135,46769.8895768557,0.0,1.0
2006-11-01,21.74,22.73,21.58,22.73,25400,14.0378351529164,14.6770925954825,13.9345208187643,14.6770925954825,39336.264743448,0.0,1.0
2006-11-02,21.12,22.11,21.0859,21.53,21400,13.637492108077,14.2767495506431,13.6154732406108,13.9022350893417,33141.5773822751,0.0,1.0
2006-11-03,21.47,21.63,21.03,21.15,15500,13.8634922140347,13.9668065481868,13.5793777951164,13.6568635457305,24004.4135245451,0.0,1.0
2006-11-06,22.12,22.338,21.58,21.62,10200,14.2832066965276,14.4239724768098,13.9345208187643,13.9603494023023,15796.452770991,0.0,1.0
2006-11-07,21.26,22.37,21.26,22.03,14000,13.7278921504601,14.4446353436402,13.7278921504601,14.225092383567,21681.4057641052,0.0,1.0
2006-11-08,22.2,22.26,21.12,21.24,14800,14.3348638636036,14.3736067389107,13.637492108077,13.7149778586911,22920.3432363399,0.0,1.0
2006-11-09,21.64,22.14,21.3999,22.0,38000,13.9732636940713,14.2961209882966,13.8182276213843,14.2057209459135,58849.5299311428,0.0,1.0
2006-11-10,22.1,22.1,21.57,21.92,7600,14.2702924047586,14.2702924047586,13.9280636728798,14.1540637788375,11769.9059862285,0.0,1.0
2006-11-13,22.43,22.44,22.07,22.23,14600,14.4833782189473,14.4898353648318,14.2509209671051,14.3542353012572,22610.6088682812,0.0,1.0
2006-11-14,22.72,22.77,21.84,22.3,31400,14.670635449598,14.7029211790205,14.1024066117614,14.3994353224487,48628.2957852073,0.0,1.0
2006-11-15,23.31,23.31,22.4,22.92,37200,15.0516070567838,15.0516070567838,14.4640067812938,14.7997783672881,57610.5924589083,0.0,1.0
2006-11-16,23.27,23.4,22.9,23.36,17900,15.0257784732458,15.1097213697444,14.7868640755191,15.0838927862064,27721.2259412488,0.0,1.0
2006-11-17,23.23,23.36,22.97,23.27,25800,14.9999498897078,15.0838927862064,14.8320640967106,15.0257784732458,39955.7334795653,0.0,1.0
2006-11-20,23.08,23.27,22.73,23.27,23400,14.9030927014402,15.0257784732458,14.6770925954825,15.0257784732458,36238.9210628616,0.0,1.0
2006-11-21,23.32,23.43,22.99,23.28,13700,15.0580642026683,15.1290928073979,14.8449783884796,15.0322356191303,21216.8042120173,0.0,1.0
2006-11-22,22.99,23.43,22.9,23.43,12400,14.8449783884796,15.1290928073979,14.7868640755191,15.1290928073979,19203.5308196361,0.0,1.0
2006-11-24,23.18,23.22,22.85,22.89,16300,14.9676641602852,14.9934927438233,14.7545783460965,14.7804069296346,25243.3509967798,0.0,1.0
2006-11-27,21.64,23.0,21.57,23.0,23700,13.9732636940713,14.8514355343641,13.9280636728798,14.8514355343641,36703.5226149496,0.0,1.0
2006-11-28,21.61,21.83,21.45,21.62,32400,13.9538922564178,14.0959494658769,13.8505779222657,13.9603494023023,50176.9676255006,0.0,1.0
2006-11-29,21.93,22.2,21.65,21.85,18700,14.160520924722,14.3348638636036,13.9797208399558,14.1088637576459,28960.1634134834,0.0,1.0
2006-11-30,20.874,22.05,20.8699,22.05,153000,13.4786463193181,14.2380066753361,13.4759988895055,14.2380066753361,236946.791564865,0.0,1.0
2006-12-01,21.1,21.14,20.8,20.9,58400,13.624577816308,13.650406399846,13.4308634397728,13.4954348986178,90442.4354731245,0.0,1.0
2006-12-04,21.83,21.83,21.19,21.22,44600,14.0959494658769,14.0959494658769,13.6826921292685,13.702063566922,69070.7640770782,0.0,1.0
2006-12-05,21.91,22.15,21.65,21.99,22600,14.147606632953,14.3025781341811,13.9797208399558,14.199263800029,34999.983590627,0.0,1.0
2006-12-06,22.02,22.064,21.82,22.05,22900,14.2186352376825,14.2470466795744,14.0894923199924,14.2380066753361,35464.5851427151,0.0,1.0
2006-12-07,22.17,22.3,21.89,22.02,23400,14.3154924259501,14.3994353224487,14.134692341184,14.2186352376825,36238.9210628617,0.0,1.0
2006-12-08,22.08,22.28,21.68,21.9758,9600,14.2573781129896,14.3865210306797,13.9990922776093,14.190094652873,14867.249666815,0.0,1.0
2006-12-11,21.97,22.1,21.8,22.1,10000,14.18634950826,14.2702924047586,14.0765780282234,14.2702924047586,15486.7184029323,0.0,1.0
2006-12-12,22.0,22.15,21.91,22.02,6300,14.2057209459135,14.3025781341811,14.147606632953,14.2186352376825,9756.63259384737,0.0,1.0
2006-12-13,22.32,22.33,21.9065,22.2,28100,14.4123496142177,14.4188067601022,14.1453466318934,14.3348638636036,43517.6787122399,0.0,1.0
2006-12-14,22.45,22.56,22.29,22.3,18600,14.4962925107163,14.5673211154459,14.3929781765642,14.3994353224487,28805.2962294541,0.0,1.0
2006-12-15,22.35,22.5,22.26,22.5,39900,14.4317210518712,14.5285782401388,14.3736067389107,14.5285782401388,61792.0064277001,0.0,1.0
2006-12-18,21.95,22.36,21.7079,22.35,24100,14.173435216491,14.4381781977557,14.0171077146271,14.4317210518712,37322.9913510669,0.0,1.0
2006-12-19,22.27,22.3,21.76,21.8,12600,14.3800638847952,14.3994353224487,14.0507494446854,14.0765780282234,19513.2651876947,0.0,1.0
2006-12-20,22.4,22.41,22.17,22.27,11300,14.4640067812938,14.4704639271783,14.3154924259501,14.3800638847952,17499.9917953135,0.0,1.0
2006-12-21,22.04,22.33,21.77,22.2,18000,14.2315495294515,14.4188067601022,14.0572065905699,14.3348638636036,27876.0931252783,0.0,1.0
2006-12-22,21.85,22.02,21.62,21.84,25000,14.1088637576459,14.2186352376825,13.9603494023023,14.1024066117614,38716.7960073309,0.0,1.0
2006-12-26,21.99,22.14,21.75,22.05,22000,14.199263800029,14.2961209882966,14.0442922988009,14.2380066753361,34070.7804864511,0.0,1.0
2006-12-27,22.08,22.13,21.61,21.64,35500,14.3800638847952,14.4126274352589,14.0739665104359,14.0935046407141,54508.7981722248,0.19,1.0
2006-12-28,22.25,22.38,21.79,21.87,16900,14.490779956372,14.5754451875777,14.1911952921054,14.2432969728474,25949.2588481858,0.0,1.0
2006-12-29,21.84,22.41,21.7399,22.25,29300,14.2237588425692,14.594983317856,14.1585666145407,14.490779956372,44988.9517308784,0.0,1.0
2007-01-03,22.5,22.5,21.95,21.95,54200,14.6535977086907,14.6535977086907,14.2953986535894,14.2953986535894,83221.8834066083,0.0,1.0
2007-01-04,22.42,22.51,22.04,22.36,16900,14.6014960279487,14.6601104187835,14.3540130444242,14.5624197673922,25949.258848186,0.0,1.0
2007-01-05,21.63,22.27,21.57,22.27,33500,14.0869919306214,14.5038053765575,14.0479156700649,14.5038053765575,51437.8799653388,0.0,1.0
2007-01-08,21.6,21.94,21.5099,21.84,32500,14.0674538003431,14.2888859434967,14.0087742824074,14.2237588425692,49902.420861896,0.0,1.0
2007-01-09,21.84,21.93,21.574,21.59,42000,14.2237588425692,14.2823732334039,14.050520754102,14.0609410902504,64489.2823446038,0.0,1.0
2007-01-10,21.73,21.84,21.63,21.67,18900,14.1521190315489,14.2237588425692,14.0869919306214,14.1130427709924,29020.1770550718,0.0,1.0
2007-01-11,22.22,22.22,21.61,21.81,15400,14.4712418260937,14.4712418260937,14.0739665104359,14.2042207122909,23646.0701930215,0.0,1.0
2007-01-12,22.16,22.17,21.8,22.17,10300,14.4321655655372,14.43867827563,14.1977080021981,14.43867827563,15815.2287654624,0.0,1.0
2007-01-16,22.01,22.17,21.84,22.16,12400,14.3344749141459,14.43867827563,14.2237588425692,14.4321655655372,19039.6928826926,0.0,1.0
2007-01-17,21.8359,22.09,21.74,21.84,20500,14.2210886314311,14.3865765948879,14.1586317416416,14.2237588425692,31476.9116205806,0.0,1.0
2007-01-18,21.8,21.9,21.75,21.85,14000,14.1977080021981,14.2628351031257,14.1651444517344,14.2302715526619,21496.4274482014,0.0,1.0
2007-01-19,21.2,22.16,21.2,21.98,12300,13.8069453966331,14.4321655655372,13.8069453966331,14.3149367838677,18886.1469723483,0.0,1.0
2007-01-22,21.84,22.09,21.54,21.62,17800,14.2237588425692,14.3865765948879,14.0283775397866,14.0804792205286,27331.1720412845,0.0,1.0
2007-01-23,22.28,22.4,21.65,21.65,11800,14.5103180866502,14.5884706077632,14.1000173508069,14.1000173508069,18118.4174206269,0.0,1.0
2007-01-24,22.5,22.559,22.05,22.4,11000,14.6535977086907,14.692022698238,14.3605257545169,14.5884706077632,16890.0501378725,0.0,1.0
2007-01-25,21.75,22.5,21.58,22.5,29100,14.1651444517344,14.6535977086907,14.0544283801576,14.6535977086907,44681.8599101899,0.0,1.0
2007-01-26,22.09,22.2999,21.59,21.67,13000,14.3865765948879,14.5232783797348,14.0609410902504,14.1130427709924,19960.9683447584,0.0,1.0
2007-01-29,22.5,22.528,21.91,22.08,23600,14.6535977086907,14.6718332969504,14.2693478132184,14.3800638847952,36236.8348412538,0.0,1.0
2007-01-30,24.25,24.6,22.25,22.36,181100,15.7933219749222,16.0212668281685,14.490779956372,14.5624197673922,278071.64363352,0.0,1.0
2007-01-31,25.5,26.72,23.49,24.01,553700,16.6074107365162,17.4019613678319,15.2983560078731,15.6370169326962,850183.705576362,0.0,1.0
2007-02-01,24.59,25.74,24.0,25.62,86600,16.0147541180758,16.7637157787422,15.6305042226035,16.6855632576292,132970.75835816,0.0,1.0
2007-02-02,24.94,25.0,24.23,24.6,43800,16.2426989713221,16.2817752318786,15.7802965547367,16.0212668281685,67253.1087308013,0.0,1.0
2007-02-05,24.02,25.0,23.91,24.96,47900,15.643529642789,16.2817752318786,15.5718898317687,16.2557243915076,73548.4910549173,0.0,1.0
2007-02-06,23.95,24.19,23.51,24.14,21300,15.5979406721397,15.7542457143657,15.3113814280586,15.721682163902,32705.2789033349,0.0,1.0
2007-02-07,24.38,24.5,23.95,24.03,17100,15.877987206128,15.956139727241,15.5979406721397,15.6500423528817,26256.3506688745,0.0,1.0
2007-02-08,24.6,24.71,24.2,24.29,25800,16.0212668281685,16.0929066391888,15.7607584244585,15.8193728152933,39614.8448688283,0.0,1.0
2007-02-09,24.29,24.77,24.09,24.5,43400,15.8193728152933,16.1319828997453,15.6891186134382,15.956139727241,66638.925089424,0.0,1.0
2007-02-12,23.97,24.28,23.7799,24.28,35800,15.6109660923252,15.8128601052005,15.487159473462,15.8128601052005,54969.4359032577,0.0,1.0
2007-02-13,24.27,24.27,23.81,23.91,16500,15.8063473951078,15.8063473951078,15.5067627308412,15.5718898317687,25335.0752068086,0.0,1.0
2007-02-14,23.84,24.28,23.74,24.19,44400,15.5263008611194,15.8128601052005,15.4611737601919,15.7542457143657,68174.3841928673,0.0,1.0
2007-02-15,23.5,24.02,23.44,24.02,25400,15.3048687179659,15.643529642789,15.2657924574094,15.643529642789,39000.661227451,0.0,1.0
2007-02-16,23.22,23.51,22.75,23.51,43800,15.1225128353688,15.3113814280586,14.8164154610095,15.3113814280586,67253.1087308015,0.0,1.0
2007-02-20,23.49,23.6,22.91,23.13,15500,15.2983560078731,15.3699958188934,14.9206188224936,15.0638984445341,23799.6161033658,0.0,1.0
2007-02-21,23.62,23.64,23.25,23.29,31900,15.3830212390789,15.3960466592644,15.1420509656471,15.1681018060181,48981.1453998302,0.0,1.0
2007-02-22,23.93,23.97,23.31,23.5,34000,15.5849152519542,15.6109660923252,15.1811272262036,15.3048687179659,52205.6095170604,0.0,1.0
2007-02-23,23.8,24.0,23.56,24.0,27300,15.5002500207484,15.6305042226035,15.3439449785224,15.6305042226035,41918.0335239927,0.0,1.0
2007-02-26,23.61,23.96,23.2,23.85,33600,15.3765085289862,15.6044533822325,15.1094874151833,15.5328135712122,51591.4258756831,0.0,1.0
2007-02-27,22.17,23.47,22.17,23.21,39800,14.43867827563,15.2853305876876,14.43867827563,15.1160001252761,61111.2723170293,0.0,1.0
2007-02-28,22.21,22.83,22.136,22.25,38400,14.464729116001,14.8685171417515,14.4165350613146,14.490779956372,58961.6295722092,0.0,1.0
2007-03-01,22.26,22.92,21.7,22.92,69000,14.4972926664647,14.9271315325863,14.1325809012706,14.9271315325863,105946.678137564,0.0,1.0
2007-03-02,21.87,22.22,21.87,22.06,39600,14.2432969728474,14.4712418260937,14.2432969728474,14.3670384646097,60804.180496341,0.0,1.0
2007-03-05,21.36,22.05,21.34,21.74,21600,13.9111487581171,14.3605257545169,13.8981233379316,14.1586317416416,33165.9166343677,0.0,1.0
2007-03-06,22.2,22.25,21.25,21.25,33800,14.4582164059082,14.490779956372,13.8395089470968,13.8395089470968,51898.5176963718,0.0,1.0
2007-03-07,21.55,22.15,21.53,22.14,25200,14.0348902498794,14.4256528554444,14.0218648296939,14.4191401453517,38693.5694067623,0.0,1.0
2007-03-08,21.59,21.99,21.58,21.68,41200,14.0609410902504,14.3214494939604,14.0544283801576,14.1195554810851,63260.9150618495,0.0,1.0
2007-03-09,21.84,22.02,21.45,21.8,30500,14.2237588425692,14.3409876242387,13.9697631489518,14.1977080021981,46831.5026550099,0.0,1.0
2007-03-12,22.01,22.14,21.6,21.64,22700,14.3344749141459,14.4191401453517,14.0674538003431,14.0935046407141,34854.9216481551,0.0,1.0
2007-03-13,21.24,21.97,21.11,21.81,48000,13.8329962370041,14.3084240737749,13.7483310057983,14.2042207122909,73702.0369652615,0.0,1.0
2007-03-14,21.33,21.33,20.96,21.27,11300,13.8916106278388,13.8916106278388,13.650640354407,13.8525343672823,17350.6878689054,0.0,1.0
2007-03-15,21.49,21.49,21.25,21.35,14800,13.9958139893228,13.9958139893228,13.8395089470968,13.9046360480243,22724.7947309558,0.0,1.0
2007-03-16,21.2,21.48,21.03,21.48,89200,13.8069453966331,13.9893012792301,13.6962293250563,13.9893012792301,136962.952027111,0.0,1.0
2007-03-19,21.7,22.0,21.4,21.44,21400,14.1325809012706,14.3279622040532,13.9371995984881,13.9632504388591,32858.8248136793,0.0,1.0
2007-03-20,21.84,21.9332,21.64,21.65,7300,14.2237588425692,14.2844573006336,14.0935046407141,14.1000173508069,11208.8514551335,0.0,1.0
2007-03-21,22.38,22.4,21.56,21.84,15400,14.5754451875777,14.5884706077632,14.0414029599721,14.2237588425692,23646.0701930215,0.0,1.0
2007-03-22,22.65,22.71,22.24,22.52,17000,14.751288360082,14.7903646206385,14.4842672462792,14.6666231288762,26102.8047585302,0.0,1.0
2007-03-23,22.66,22.72,22.53,22.72,4100,14.7578010701748,14.7968773307313,14.673135838969,14.7968773307313,6295.38232411609,0.0,1.0
2007-03-26,22.178,22.67,21.84,22.67,46100,14.4438884437042,14.7643137802675,14.2237588425692,14.7643137802675,70784.6646687199,0.0,1.0
2007-03-27,21.89,22.11,21.65,22.02,18100,14.2563223930329,14.3996020150734,14.1000173508069,14.3409876242387,27791.8097723175,0.0,1.0
2007-03-28,21.27,21.99,21.25,21.69,13400,13.9762758590446,14.4493796963042,13.9631340857874,14.252253097446,20392.9861484205,0.19,1.0
2007-03-29,21.42,21.52,21.1,21.46,24900,14.0748391584737,14.1405480247597,13.8645707863583,14.1011227049881,37894.4294847514,0.0,1.0
2007-03-30,21.38,21.48,21.07,21.42,22000,14.0485556119593,14.1142644782453,13.8448581264725,14.0748391584737,33481.0220347201,0.0,1.0
2007-04-02,20.98,21.53,20.89,21.47,22100,13.785720146815,14.1471189113883,13.7265821671576,14.1076935916167,33633.2084985144,0.0,1.0
2007-04-03,21.41,21.65,21.13,21.13,19700,14.0682682718451,14.2259695509316,13.8842834462441,13.8842834462441,29980.7333674539,0.0,1.0
2007-04-04,21.4,21.58,21.29,21.36,17200,14.0616973852165,14.1799733445314,13.9894176323018,14.035413838702,26176.0717725994,0.0,1.0
2007-04-05,21.42,21.54,21.32,21.51,8100,14.0748391584737,14.153689798017,14.0091302921876,14.1339771381311,12327.1035673288,0.0,1.0
2007-04-09,20.77,21.5,20.6,21.4,22800,13.6477315276143,14.1274062515025,13.536026454928,14.0616973852165,34698.5137450737,0.0,1.0
2007-04-10,21.01,21.2,20.68,20.68,9900,13.8054328067008,13.9302796526444,13.5885935479569,13.5885935479569,15066.4599156241,0.0,1.0
2007-04-11,20.8,21.07,20.68,21.05,31700,13.6674441875001,13.8448581264725,13.5885935479569,13.8317163532153,48243.109022756,0.0,1.0
2007-04-12,21.03,21.03,20.65,20.8,25400,13.8185745799581,13.8185745799581,13.568880888071,13.6674441875001,38655.3618037223,0.0,1.0
2007-04-13,21.18,21.41,20.81,20.96,19700,13.9171378793871,14.0682682718451,13.6740150741287,13.7725783735578,29980.7333674541,0.0,1.0
2007-04-16,21.53,21.574,21.2,21.32,24200,14.1471189113883,14.1760308125542,13.9302796526444,14.0091302921876,36829.1242381923,0.0,1.0
2007-04-17,21.41,21.55,21.29,21.55,10300,14.0682682718451,14.1602606846456,13.9894176323018,14.1602606846456,15675.2057708008,0.0,1.0
2007-04-18,21.02,21.67,20.87,21.55,28300,13.8120036933294,14.2391113241888,13.7134403939004,14.1602606846456,43068.7692537539,0.0,1.0
2007-04-19,20.8,21.03,20.5799,20.8,13200,13.6674441875001,13.8185745799581,13.5228189728045,13.6674441875001,20088.6132208322,0.0,1.0
2007-04-20,21.3,21.54,21.14,21.27,26700,13.9959885189304,14.153689798017,13.8908543328727,13.9762758590446,40633.7858330468,0.0,1.0
2007-04-23,20.99,21.212,20.76,21.1,11400,13.7922910334436,13.9381647165987,13.6411606409857,13.8645707863583,17349.2568725369,0.0,1.0
2007-04-24,21.2,21.2,20.76,21.03,9700,13.9302796526444,13.9302796526444,13.6411606409857,13.8185745799581,14762.0869880357,0.0,1.0
2007-04-25,21.4,21.59,20.77,20.77,25300,14.0616973852165,14.18654423116,13.6477315276143,13.6477315276143,38503.1753399281,0.0,1.0
2007-04-26,20.86,21.37,20.82,21.37,22600,13.7068695072718,14.0419847253307,13.6805859607573,14.0419847253307,34394.1408174852,0.0,1.0
2007-04-27,20.73,21.2,20.65,20.8,46500,13.6214479810999,13.9302796526444,13.568880888071,13.6674441875001,70766.7056642949,0.0,1.0
2007-04-30,20.83,21.23,20.6,20.62,60200,13.6871568473859,13.9499923125302,13.536026454928,13.5491682281852,91616.2512040982,0.0,1.0
2007-05-01,20.89,21.0,20.57,20.76,26500,13.7265821671576,13.7988619200722,13.5163137950422,13.6411606409857,40329.4129054583,0.0,1.0
2007-05-02,21.05,21.172,20.7799,20.89,19700,13.8317163532153,13.9118811700843,13.6542367053766,13.7265821671576,29980.7333674539,0.0,1.0
2007-05-03,20.96,21.1,20.8,20.95,11500,13.7725783735578,13.8645707863583,13.6674441875001,13.7660074869292,17501.443336331,0.0,1.0
2007-05-04,20.88,21.06,20.64,20.96,17300,13.720011280529,13.8382872398439,13.5623100014424,13.7725783735578,26328.2582363935,0.0,1.0
2007-05-07,20.83,20.87,20.6,20.87,22200,13.6871568473859,13.7134403939004,13.536026454928,13.7134403939004,33785.3949623087,0.0,1.0
2007-05-08,20.6,20.67,20.35,20.64,45600,13.536026454928,13.5820226613282,13.3717542892129,13.5623100014424,69397.0274901473,0.0,1.0
2007-05-09,20.59,20.702,20.22,20.26,9500,13.5294555682994,13.6030494985398,13.286332763041,13.3126163095554,14457.7140604474,0.0,1.0
2007-05-10,19.92,20.48,19.75,20.43,34500,13.0892061641828,13.4571758153847,12.9775010914965,13.4243213822417,52504.3300089931,0.0,1.0
2007-05-11,20.24,20.44,19.99,19.99,10000,13.2994745362982,13.4308922688703,13.135202370583,13.135202370583,15218.6463794183,0.0,1.0
2007-05-14,19.74,20.27,19.68,20.17,26500,12.9709302048679,13.319187196184,12.9315048850963,13.253478329898,40329.4129054584,0.0,1.0
2007-05-15,19.48,19.9,19.41,19.76,44500,12.8000871525242,13.0760643909256,12.7540909461239,12.9840719781251,67722.976388411,0.0,1.0
2007-05-16,19.41,19.9,19.2,19.58,18200,12.7540909461239,13.0760643909256,12.6161023269232,12.8657960188102,27697.9364105413,0.0,1.0
2007-05-17,18.94,19.54,18.7799,19.4,40000,12.4452592745794,12.8395124722958,12.3400593796555,12.7475200594953,60874.5855176733,0.0,1.0
2007-05-18,18.87,19.27,18.75,19.05,41800,12.3992630681792,12.6620985333234,12.3204124286359,12.5175390274941,63613.9418659684,0.0,1.0
2007-05-21,19.27,19.3356,18.6,18.99,33200,12.6620985333234,12.7052035496071,12.2218491292068,12.4781137077225,50525.9059796688,0.0,1.0
2007-05-22,19.62,19.64,19.0,19.29,34700,12.8920795653246,12.9052213385818,12.4846845943511,12.6752403065806,52808.7029365815,0.0,1.0
2007-05-23,19.37,19.84,19.15,19.59,26700,12.7278073996095,13.036639071154,12.5832478937802,12.8723669054388,40633.7858330467,0.0,1.0
2007-05-24,18.91,19.36,18.76,19.31,25300,12.4255466146936,12.7212365129809,12.3269833152645,12.6883820798379,38503.1753399283,0.0,1.0
2007-05-25,19.55,19.6,19.0,19.0,37400,12.8460833589244,12.8789377920674,12.4846845943511,12.4846845943511,56917.7374590243,0.0,1.0
2007-05-29,19.51,19.66,19.1,19.66,24800,12.81979981241,12.9183631118391,12.5503934606371,12.9183631118391,37742.2430209572,0.0,1.0
2007-05-30,19.35,19.67,19.0,19.31,60900,12.7146656263523,12.9249339984677,12.4846845943511,12.6883820798379,92681.5564506571,0.0,1.0
2007-05-31,19.5,19.52,19.13,19.35,44300,12.8132289257814,12.8263706990386,12.5701061205229,12.7146656263523,67418.6034608227,0.0,1.0
2007-06-01,19.61,20.08,19.29,19.55,30700,12.885508678696,13.1943403502405,12.6752403065806,12.8460833589244,46721.2443848142,0.0,1.0
2007-06-04,19.65,19.65,19.3,19.47,18000,12.9117922252104,12.9117922252104,12.6818111932092,12.7935162658955,27393.563482953,0.0,1.0
2007-06-05,19.33,19.52,19.1399,19.51,36700,12.7015238530951,12.8263706990386,12.5766112982853,12.81979981241,55852.4322124649,0.0,1.0
2007-06-06,19.27,19.27,18.998,19.12,21200,12.6620985333234,12.6620985333234,12.4833704170254,12.5635352338943,32263.5303243668,0.0,1.0
2007-06-07,19.0,19.23,18.86,19.14,22700,12.4846845943511,12.635814986809,12.3926921815506,12.5766770071516,34546.3272812794,0.0,1.0
2007-06-08,19.22,19.26,18.79,18.92,15900,12.6292441001804,12.6555276466948,12.3466959751503,12.4321175013222,24197.647743275,0.0,1.0
2007-06-11,19.05,19.33,18.95,19.03,14700,12.5175390274941,12.7015238530951,12.451830161208,12.5043972542369,22371.4101777449,0.0,1.0
2007-06-12,18.89,19.15,18.76,18.95,35200,12.4124048414364,12.5832478937802,12.3269833152645,12.451830161208,53569.6352555523,0.0,1.0
2007-06-13,19.06,19.25,18.56,18.97,25800,12.5241099141227,12.6489567600662,12.1955655826924,12.4649719344653,39264.1076588992,0.0,1.0
2007-06-14,18.78,19.12,18.61,19.12,21400,12.3401250885217,12.5635352338943,12.2284200158354,12.5635352338943,32567.9032519552,0.0,1.0
2007-06-15,19.23,19.53,19.0,19.28,71600,12.635814986809,12.8329415856672,12.4846845943511,12.668669419952,108965.508076635,0.0,1.0
2007-06-18,19.28,19.43,19.0,19.2,13800,12.668669419952,12.7672327193811,12.4846845943511,12.6161023269232,21001.7320035973,0.0,1.0
2007-06-19,19.69,19.75,19.01,19.23,30300,12.9380757717249,12.9775010914965,12.4912554809797,12.635814986809,46112.4985296373,0.0,1.0
2007-06-20,19.0,19.75,18.9899,19.75,30000,12.4846845943511,12.9775010914965,12.4780479988562,12.9775010914965,45655.9391382547,0.0,1.0
2007-06-21,19.15,19.36,18.8,18.8,27400,12.5832478937802,12.7212365129809,12.353266861779,12.353266861779,41699.0910796059,0.0,1.0
2007-06-22,18.96,19.15,18.64,19.07,138500,12.4584010478366,12.5832478937802,12.2481326757213,12.5306808007513,210778.252354944,0.0,1.0
2007-06-25,19.17,19.8,18.81,18.96,51500,12.5963896670374,13.0103555246395,12.3598377484076,12.4584010478366,78376.0288540039,0.0,1.0
2007-06-26,19.13,19.55,19.07,19.3,22900,12.5701061205229,12.8460833589244,12.5306808007513,12.6818111932092,34850.700208868,0.0,1.0
2007-06-27,19.58,19.58,18.64,18.64,21000,12.9906428647537,12.9906428647537,12.3669858528605,12.3669858528605,31652.0132437492,0.19,1.0
2007-06-28,19.44,19.64,19.35,19.55,9400,12.897757777876,13.0304507591299,12.8380459363118,12.9707389175656,14168.0440233925,0.0,1.0
2007-06-29,18.73,19.6,18.67,19.55,44000,12.4266976944248,13.0039121628791,12.3868898000486,12.9707389175656,66318.5039392838,0.0,1.0
2007-07-02,18.83,19.06,18.74,18.86,21700,12.4930441850517,12.6456411134937,12.4333323434875,12.5129481322398,32707.0803518741,0.0,1.0
2007-07-03,18.91,18.91,18.57,18.57,3700,12.5461213775533,12.5461213775533,12.3205433094217,12.3205433094217,5576.7832858034,0.0,1.0
2007-07-05,18.84,18.95,18.63,18.95,7200,12.4996788341144,12.572659973804,12.3603512037978,12.572659973804,10852.1188264283,0.0,1.0
2007-07-06,18.77,18.86,18.71,18.8,4900,12.4532362906756,12.5129481322398,12.4134283962994,12.4731402378636,7385.46975687477,0.0,1.0
2007-07-09,18.51,18.86,18.46,18.77,15300,12.2807354150455,12.5129481322398,12.2475621697321,12.4532362906756,23060.7525061601,0.0,1.0
2007-07-10,18.05,18.58,17.99,18.31,35000,11.9755415581616,12.3271779584844,11.9357336637855,12.1480424337917,52753.3554062487,0.0,1.0
2007-07-11,17.97,18.13,17.86,17.97,18100,11.9224643656601,12.0286187506632,11.8494832259705,11.9224643656601,27281.0209386599,0.0,1.0
2007-07-12,18.28,18.29,17.96,18.12,13500,12.1281384866036,12.1347731356663,11.9158297165974,12.0219841016005,20347.722799553,0.0,1.0
2007-07-13,17.84,18.2,17.52,18.2,57200,11.8362139278451,12.075061294102,11.6239051578389,12.075061294102,86214.0551210688,0.0,1.0
2007-07-16,17.78,17.97,17.51,17.75,32000,11.7964060334689,11.9224643656601,11.6172705087762,11.7765020862808,48231.6392285701,0.0,1.0
2007-07-17,17.65,17.79,17.59,17.75,21400,11.7101555956539,11.8030406825316,11.6703477012777,11.7765020862808,32254.9087341062,0.0,1.0
2007-07-18,17.86,17.87,17.5,17.59,35500,11.8494832259705,11.8561178750331,11.6106358597135,11.6703477012777,53506.9747691948,0.0,1.0
2007-07-19,17.67,17.93,17.5,17.93,18900,11.7234248937793,11.8959257694093,11.6106358597135,11.8959257694093,28486.8119193742,0.0,1.0
2007-07-20,16.99,17.65,16.88,17.63,57100,11.2722687575161,11.7101555956539,11.1992876178265,11.6968862975285,86063.33124848,0.0,1.0
2007-07-23,16.95,17.2942,16.95,17.0,38400,11.2457301612654,11.4740947820033,11.2457301612654,11.2789034065788,57877.9670742839,0.0,1.0
2007-07-24,16.4,16.92,16.4,16.76,46800,10.8808244628172,11.2258262140773,10.8808244628172,11.1196718290742,70538.7723717839,0.0,1.0
2007-07-25,16.93,17.71,16.44,17.71,60700,11.23246086314,11.7499634900301,10.907363059068,11.7499634900301,91489.3906616936,0.0,1.0
2007-07-26,16.94,17.51,16.54,16.61,44800,11.2390955122027,11.6172705087762,10.9737095496949,11.0201520931338,67524.2949199979,0.0,1.0
2007-07-27,16.85,17.41,16.85,16.85,43600,11.1793836706384,11.5509240181492,11.1793836706384,11.1793836706384,65715.6084489269,0.0,1.0
2007-07-30,17.59,17.84,16.86,16.98,44900,11.6703477012777,11.8362139278451,11.1860183197011,11.2656341084534,67675.0187925876,0.0,1.0
2007-07-31,18.09,18.47,17.29,17.73,98100,12.0020801544124,12.2541968187948,11.4713082293969,11.7632327881554,147860.119010085,0.0,1.0
2007-08-01,18.11,18.26,17.7,17.93,33600,12.0153494525378,12.1148691884782,11.7433288409674,11.8959257694093,50643.2211899986,0.0,1.0
2007-08-02,17.78,18.14,17.48,18.14,26400,11.7964060334689,12.0352533997259,11.5973665615881,12.0352533997259,39791.1023635704,0.0,1.0
2007-08-03,16.63,17.9999,16.55,17.81,43300,11.0334213912592,11.9423019663575,10.9803441987576,11.816309980657,65263.4368311587,0.0,1.0
2007-08-06,17.24,17.42,16.49,16.68,46100,11.4381349840835,11.5575586672119,10.9405363043815,11.0665946365726,69483.7052636586,0.0,1.0
2007-08-07,17.16,17.39,16.53,17.11,48300,11.3850577915819,11.5376547200239,10.9670749006322,11.3518845462684,72799.6304606231,0.0,1.0
2007-08-08,17.8,18.2,17.15,17.38,53800,11.8096753315943,12.075061294102,11.3784231425192,11.5310200709612,81089.4434530335,0.0,1.0
2007-08-09,17.67,17.97,17.15,17.42,30200,11.7234248937793,11.9224643656601,11.3784231425192,11.5575586672119,45518.609521963,0.0,1.0
2007-08-10,19.17,19.33,17.64,17.79,74500,12.7186222531833,12.8247766381864,11.7035209465912,11.8030406825316,112289.285079015,0.0,1.0
2007-08-13,19.11,19.3,18.705,19.17,37400,12.6788143588071,12.8048726909983,12.410111071768,12.7186222531833,56370.7283483915,0.0,1.0
2007-08-14,18.76,19.19,18.71,19.1,18800,12.4466016416129,12.7318915513087,12.4134283962994,12.6721797097444,28336.0880467849,0.0,1.0
2007-08-15,18.77,19.34,18.71,18.74,21400,12.4532362906756,12.8314112872491,12.4134283962994,12.4333323434875,32254.9087341061,0.0,1.0
2007-08-16,20.47,21.0,18.82,18.82,101400,13.5811266313334,13.9327630316562,12.486409535989,12.486409535989,152834.006805532,0.0,1.0
2007-08-17,20.81,21.38,20.07,21.0,81200,13.806704699465,14.1848796960385,13.3157406688257,13.9327630316562,122387.784542497,0.0,1.0
2007-08-20,20.25,20.86,19.83,20.86,19300,13.4351643519542,13.8398779447785,13.1565090913211,13.8398779447785,29089.7074097313,0.0,1.0
2007-08-21,20.19,20.64,20.0,20.1,12600,13.395356457578,13.6939156653992,13.2692981253868,13.3356446160138,18991.2079462495,0.0,1.0
2007-08-22,20.18,20.4,19.83,20.2,20100,13.3887218085153,13.5346840878946,13.1565090913211,13.4019911066407,30295.4983904457,0.0,1.0
2007-08-23,19.63,20.2,19.6,20.2,15900,13.0238161100672,13.4019911066407,13.0039121628791,13.4019911066407,23965.0957416958,0.0,1.0
2007-08-24,20.09,20.1,19.24,19.78,20500,13.3290099669511,13.3356446160138,12.7650647966221,13.1233358460076,30898.3938808027,0.0,1.0
2007-08-27,19.98,20.1499,19.4,20.07,30200,13.2560288272615,13.3687515148366,12.8712191816252,13.3157406688257,45518.6095219629,0.0,1.0
2007-08-28,19.58,19.96,19.42,19.8,18200,12.9906428647537,13.2427595291361,12.8844884797506,13.136605144133,27431.7448112493,0.0,1.0
2007-08-29,19.96,19.97,19.07,19.65,21400,13.2427595291361,13.2493941781988,12.6522757625564,13.0370854081926,32254.9087341062,0.0,1.0
2007-08-30,20.0,20.0,19.65,19.65,13100,13.2692981253868,13.2692981253868,13.0370854081926,13.0370854081926,19744.827309196,0.0,1.0
2007-08-31,19.55,19.98,19.37,19.89,16500,12.9707389175656,13.2560288272615,12.8513152344372,13.1963169856972,24869.4389772315,0.0,1.0
2007-09-04,19.76,19.92,19.2,19.39,22500,13.1100665478822,13.2162209328853,12.7385262003714,12.8645845325625,33912.8713325884,0.0,1.0
2007-09-05,19.16,19.92,19.14,19.59,18900,12.7119876041206,13.2162209328853,12.6987183059952,12.9972775138164,28486.8119193742,0.0,1.0
2007-09-06,19.21,19.25,19.1,19.18,9100,12.7451608494341,12.7716994456848,12.6721797097444,12.725256902246,13715.8724056246,0.0,1.0
2007-09-07,18.82,19.24,18.68,19.0,21200,12.486409535989,12.7650647966221,12.3935244491113,12.6058332191175,31953.4609889277,0.0,1.0
2007-09-10,18.74,18.84,18.4,18.79,22800,12.4333323434875,12.4996788341144,12.2077542753559,12.4665055888009,34365.0429503561,0.0,1.0
2007-09-11,19.15,19.17,18.72,18.8,11100,12.7053529550579,12.7186222531833,12.4200630453621,12.4731402378636,16730.3498574103,0.0,1.0
2007-09-12,18.63,19.06,18.52,19.06,12200,12.3603512037978,12.6456411134937,12.2873700641082,12.6456411134937,18388.3124558924,0.0,1.0
2007-09-13,18.7,19.0,18.35,18.68,22600,12.4067937472367,12.6058332191175,12.1745810300424,12.3935244491113,34063.5952051776,0.0,1.0
2007-09-14,18.54,18.58,18.31,18.58,16400,12.3006393622336,12.3271779584844,12.1480424337917,12.3271779584844,24718.7151046422,0.0,1.0
2007-09-17,18.4,18.56,18.26,18.56,9000,12.2077542753559,12.313908660359,12.1148691884782,12.313908660359,13565.1485330353,0.0,1.0
2007-09-18,20.46,20.5,18.19,18.31,52700,13.5744919822707,13.6010305785215,12.0684266450393,12.1480424337917,79431.4808545517,0.0,1.0
2007-09-19,20.84,20.97,20.04,20.6,57400,13.8266086466531,13.9128590844681,13.2958367216376,13.6673770691485,86515.5028662476,0.0,1.0
2007-09-20,20.68,20.85,20.53,20.74,11193,13.72045426165,13.8332432957158,13.6209345257096,13.7602621560262,16870.5230589183,0.0,1.0
2007-09-21,20.69,20.82,20.6,20.68,54310,13.7270889107127,13.8133393485277,13.6673770691485,13.72045426165,81858.1352032388,0.0,1.0
2007-09-24,20.63,20.69,20.36,20.64,16600,13.6872810163365,13.7270889107127,13.5081454916438,13.6939156653992,25020.1628498208,0.0,1.0
2007-09-25,20.76,20.85,20.21,20.46,16400,13.7735314541515,13.8332432957158,13.4086257557034,13.5744919822707,24718.7151046423,0.0,1.0
2007-09-26,20.75,20.9,20.29,20.52,22500,13.89295513728,13.9933861382724,13.5849667342367,13.7389609357584,33605.1614207837,0.19,1.0
2007-09-27,20.95,20.95,20.65,20.65,9800,14.0268631386032,14.0268631386032,13.8260011366184,13.8260011366184,14636.9147521635,0.0,1.0
2007-09-28,20.38,20.92,20.28,20.9,23200,13.6452253348321,14.0067769384047,13.5782713341706,13.9933861382724,34650.6553316525,0.0,1.0
2007-10-01,20.97,20.99,20.17,20.17,28700,14.0402539387355,14.0536447388678,13.5046219334428,13.5046219334428,42865.2503456218,0.0,1.0
2007-10-02,21.13,21.3,20.8301,20.98,34100,14.1473803397941,14.2612021409188,13.94658529181,14.0469493388017,50930.4890866097,0.0,1.0
2007-10-03,20.5,20.97,20.44,20.97,20500,13.7255701356261,14.0402539387355,13.6853977352291,14.0402539387355,30618.0359611583,0.0,1.0
2007-10-04,20.616,20.64,20.24,20.62,5800,13.8032367763935,13.8193057365523,13.5514897339059,13.80591493642,8662.6638329131,0.0,1.0
2007-10-05,21.15,21.33,20.69,20.79,28500,14.1607711399264,14.2812883411172,13.8527827368831,13.9197367375447,42566.5377996592,0.0,1.0
2007-10-08,20.62,21.12,20.39,21.06,14800,13.80591493642,14.1406849397279,13.6519207348983,14.100512539331,22104.7284012265,0.0,1.0
2007-10-09,21.1,21.15,20.38,20.66,12400,14.1272941395956,14.1607711399264,13.6452253348321,13.8326965366846,18520.1778496763,0.0,1.0
2007-10-10,21.1,21.1,20.76,21.0,16900,14.1272941395956,14.1272941395956,13.8996505373462,14.060340138934,25241.210133833,0.0,1.0
2007-10-11,21.0,21.28,20.84,21.18,16400,14.060340138934,14.2478113407865,13.9532137378755,14.1808573401249,24494.4287689267,0.0,1.0
2007-10-12,21.15,21.15,20.8301,20.84,3700,14.1607711399264,14.1607711399264,13.94658529181,13.9532137378755,5526.18210030663,0.0,1.0
2007-10-15,20.69,21.12,20.177,21.12,30000,13.8527827368831,14.1406849397279,13.5093087134891,14.1406849397279,44806.881894378,0.0,1.0
2007-10-16,20.42,20.79,20.35,20.498,9100,13.6720069350968,13.9197367375447,13.6251391346337,13.7242310556128,13591.4208412947,0.0,1.0
2007-10-17,20.5,20.7,20.35,20.7,29500,13.7255701356261,13.8594781369492,13.6251391346337,13.8594781369492,44060.1005294717,0.0,1.0
2007-10-18,20.4,20.48,20.26,20.27,11900,13.6586161349645,13.7121793354937,13.5648805340382,13.5715759341044,17773.3964847699,0.0,1.0
2007-10-19,18.79,20.4,18.79,20.4,38000,12.5806567243129,13.6586161349645,12.5806567243129,13.6586161349645,56755.3837328787,0.0,1.0
2007-10-22,19.6,19.63,18.76,18.98,17000,13.1229841296717,13.1430703298702,12.5605705241144,12.7078693255699,25390.5664068143,0.0,1.0
2007-10-23,19.29,19.79,19.0,19.79,16100,12.9154267276208,13.2501967309288,12.7212601257022,13.2501967309288,24046.3599499829,0.0,1.0
2007-10-24,18.53,19.27,18.3,19.03,15400,12.4065763225927,12.9020359274885,12.2525821210711,12.7413463259007,23000.8660391141,0.0,1.0
2007-10-25,18.83,19.26,18.4,18.73,21300,12.6074383245775,12.8953405274223,12.3195361217327,12.5404843239159,31812.8861450084,0.0,1.0
2007-10-26,19.62,19.62,18.91,19.06,17000,13.1363749298041,13.1363749298041,12.6610015251068,12.7614325260991,25390.5664068142,0.0,1.0
2007-10-29,19.68,20.2,19.57,19.77,21500,13.176547330201,13.5247081336413,13.1028979294733,13.2368059307964,32111.598690971,0.0,1.0
2007-10-30,18.39,19.6,18.3,19.6,48800,12.3128407216665,13.1229841296717,12.2525821210711,13.1229841296717,72885.861214855,0.0,1.0
2007-10-31,18.09,19.0,18.0,18.49,84900,12.1119787196817,12.7212601257022,12.0517201190863,12.3797947223281,126803.47576109,0.0,1.0
2007-11-01,17.06,18.17,17.02,18.0,79400,11.4223525128673,12.165541920211,11.3955709126027,12.0517201190863,118588.880747121,0.0,1.0
2007-11-02,17.2,18.49,17.02,17.43,36900,11.5160881137936,12.3797947223281,11.3955709126027,11.6700823153152,55112.4647300849,0.0,1.0
2007-11-05,17.22,17.33,16.81,17.07,36100,11.5294789139259,11.6031283146536,11.2549675112134,11.4290479129335,53917.6145462349,0.0,1.0
2007-11-06,17.34,17.38,16.79,17.26,40100,11.6098237147198,11.6366053149844,11.241576711081,11.5562605141905,59891.8654654854,0.0,1.0
2007-11-07,16.89,17.67,16.89,17.15,25600,11.3085307117426,11.830771916903,11.3085307117426,11.4826111134628,38235.2058832028,0.0,1.0
2007-11-08,17.41,17.59,16.88,17.07,45700,11.6566915151829,11.7772087163738,11.3018353116765,11.4290479129335,68255.816752436,0.0,1.0
2007-11-09,18.09,18.6,17.01,17.14,27900,12.1119787196817,12.4534441230558,11.3888755125365,11.4759157133966,41670.4001617717,0.0,1.0
2007-11-12,18.74,18.75,17.83,18.11,27800,12.5471797239821,12.5538751240482,11.9378983179616,12.125369519814,41521.0438887902,0.0,1.0
2007-11-13,18.89,18.89,18.66,18.75,45800,12.6476107249744,12.6476107249744,12.4936165234528,12.5538751240482,68405.1730254175,0.0,1.0
2007-11-14,18.64,18.99,18.31,18.99,38700,12.4802257233205,12.714564725636,12.2592775211372,12.714564725636,57800.8776437476,0.0,1.0
2007-11-15,18.13,18.52,17.97,18.52,24100,12.1387603199464,12.3998809225266,12.0316339188878,12.3998809225266,35994.8617884836,0.0,1.0
2007-11-16,18.38,18.42,17.63,18.18,42100,12.3061453216003,12.332926921865,11.8039903166384,12.1722373202772,62878.9909251108,0.0,1.0
2007-11-19,17.89,18.35,17.56,18.15,36500,11.9780707183585,12.2860591214019,11.7571225161753,12.1521511200787,54515.0396381602,0.0,1.0
2007-11-20,18.2,18.43,17.35,17.82,45900,12.1856281204095,12.3396223219311,11.616519114786,11.9312029178954,68554.5292983984,0.0,1.0
2007-11-21,18.35,18.46,18.13,18.13,28200,12.2860591214019,12.3597085221296,12.1387603199464,12.1387603199464,42118.4689807153,0.0,1.0
2007-11-23,19.01,19.01,18.45,18.48,17800,12.7279555257684,12.7279555257684,12.3530131220634,12.3730993222619,26585.4165906643,0.0,1.0
2007-11-26,18.36,19.0,18.3,19.0,42700,12.292754521468,12.7212601257022,12.2525821210711,12.7212601257022,63775.1285629983,0.0,1.0
2007-11-27,18.58,18.73,18.33,18.49,25600,12.4400533229235,12.5404843239159,12.2726683212695,12.3797947223281,38235.2058832027,0.0,1.0
2007-11-28,19.82,19.93,18.47,18.82,57000,13.2702829311272,13.343932331855,12.3664039221958,12.6007429245113,85133.0755993187,0.0,1.0
2007-11-29,19.42,20.0,19.41,19.81,35900,13.0024669284809,13.3908001323181,12.9957715284147,13.2635875310611,53618.9020002724,0.0,1.0
2007-11-30,19.11,19.99,19.11,19.67,33000,12.7949095264299,13.3841047322519,12.7949095264299,13.1698519301349,49287.5700838161,0.0,1.0
2007-12-03,18.35,19.14,18.33,19.05,38300,12.2860591214019,12.8149957266284,12.2726683212695,12.754737126033,57203.4525518225,0.0,1.0
2007-12-04,18.54,18.83,18.23,18.23,23500,12.4132717226589,12.6074383245775,12.2057143206079,12.2057143206079,35098.7241505961,0.0,1.0
2007-12-05,18.57,18.84,18.33,18.83,9700,12.4333579228574,12.6141337246436,12.2726683212695,12.6074383245775,14487.5584791822,0.0,1.0
2007-12-06,19.2,19.36,18.58,18.75,25800,12.8551681270254,12.9622945280839,12.4400533229235,12.5538751240482,38533.9184291651,0.0,1.0
2007-12-07,19.0,19.29,18.86,19.29,18800,12.7212601257022,12.9154267276208,12.627524524776,12.9154267276208,28078.9793204769,0.0,1.0
2007-12-10,18.75,19.13,18.43,18.86,36900,12.5538751240482,12.8083003265623,12.3396223219311,12.627524524776,55112.4647300852,0.0,1.0
2007-12-11,17.86,19.26,17.82,18.84,36400,11.9579845181601,12.8953405274223,11.9312029178954,12.6141337246436,54365.6833651786,0.0,1.0
2007-12-12,18.36,18.6,17.91,18.42,17500,12.292754521468,12.4534441230558,11.9914615184909,12.332926921865,26137.3477717206,0.0,1.0
2007-12-13,18.63,18.63,18.0,18.17,19500,12.4735303232543,12.4735303232543,12.0517201190863,12.165541920211,29124.4732313458,0.0,1.0
2007-12-14,17.74,18.59,17.74,18.4,23300,11.8776397173662,12.4467487229897,11.8776397173662,12.3195361217327,34800.0116046335,0.0,1.0
2007-12-17,17.66,17.86,17.65,17.7,14700,11.8240765168369,11.9579845181601,11.8173811167707,11.8508581171015,21955.3721282452,0.0,1.0
2007-12-18,18.62,18.62,17.5,17.85,39900,12.4668349231882,12.4668349231882,11.7169501157783,11.9512891180939,59593.1529195227,0.0,1.0
2007-12-19,18.07,18.58,17.5,18.3,50500,12.0985879195494,12.4400533229235,11.7169501157783,12.2525821210711,75424.9178555365,0.0,1.0
2007-12-20,18.83,18.83,17.96,18.23,39900,12.6074383245775,12.6074383245775,12.0249385188217,12.2057143206079,59593.1529195229,0.0,1.0
2007-12-21,19.94,19.97,19.3,19.38,121300,13.3506277319211,13.3707139321196,12.922122127687,12.9756853282162,181169.159126269,0.0,1.0
2007-12-24,20.71,20.8499,19.31,19.9,28500,13.8661735370154,13.959842183941,12.9288175277531,13.3238461316565,42566.5377996592,0.0,1.0
2007-12-26,21.05,21.34,20.45,20.49,31200,14.0938171392648,14.2879837411834,13.6920931352953,13.7188747355599,46599.1571701532,0.0,1.0
2007-12-27,19.57,20.91,19.57,20.91,43000,13.2301105307303,14.13600466007,13.2301105307303,14.13600466007,63605.6666378848,0.19,1.0
2007-12-28,19.36,20.26,19.31,19.91,29900,13.0881420477741,13.6965784033007,13.0543400280226,13.4599642650404,44228.1263365756,0.0,1.0
2007-12-31,18.89,19.78,18.26,19.31,106000,12.7704030621101,13.3720790136865,12.3444976132414,13.0543400280226,156795.364270135,0.0,1.0
2008-01-02,18.38,19.15,17.85,18.69,38300,12.425622460645,12.9461735648178,12.0673210512793,12.6351949831042,56653.419354209,0.0,1.0
2008-01-03,17.71,18.76,17.61,18.5,20900,11.9726753959751,12.6825178107563,11.9050713564722,12.5067473080486,30915.3123891115,0.0,1.0
2008-01-04,17.47,18.42,17.26,17.7,67200,11.810425701168,12.4526640764462,11.6684572182118,11.9659149920248,99402.3441410666,0.0,1.0
2008-01-07,18.2,18.75,17.59,17.59,32100,12.3039351895397,12.675757406806,11.8915505485716,11.8915505485716,47482.3697459557,0.0,1.0
2008-01-08,17.41,18.53,17.36,18.26,30700,11.7698632774662,12.5270285198994,11.7360612577148,12.3444976132414,45411.4875763505,0.0,1.0
2008-01-09,18.01,18.03,17.29,17.39,25300,12.175487514484,12.1890083223846,11.6887384300627,11.7563424695656,37423.7992078719,0.0,1.0
2008-01-10,18.95,19.0,17.63,17.8,29500,12.8109654858119,12.8447675055634,11.9185921643728,12.0335190315278,43636.4457166884,0.0,1.0
2008-01-11,18.28,19.02,18.28,18.97,55900,12.358018421142,12.858288313464,12.358018421142,12.8244862937125,82687.3666292505,0.0,1.0
2008-01-14,18.47,18.85,18.38,18.44,25400,12.4864660961977,12.7433614463089,12.425622460645,12.4661848843468,37571.7193628435,0.0,1.0
2008-01-15,18.62,18.79,18.08,18.26,24000,12.5878721554521,12.7027990226072,12.2228103421361,12.3444976132414,35500.8371932381,0.0,1.0
2008-01-16,19.09,19.61,18.46,18.6,35400,12.905611141116,13.2571521465315,12.4797056922474,12.5743513475515,52363.7348600263,0.0,1.0
2008-01-17,18.93,19.55,18.8,19.49,38100,12.7974446779113,13.2165897228297,12.7095594265574,13.1760272991279,56357.5790442654,0.0,1.0
2008-01-18,18.31,18.99,18.0,18.91,48200,12.3782996329929,12.8380071016131,12.1687271105337,12.7839238700107,71297.5146964199,0.0,1.0
2008-01-22,19.11,19.6,18.0,18.0,53600,12.9191319490166,13.2503917425812,12.1687271105337,12.1687271105337,79285.2030648986,0.0,1.0
2008-01-23,20.35,20.35,18.61,18.74,50900,13.7574220388534,13.7574220388534,12.5811117515018,12.6689970028557,75291.3588806591,0.0,1.0
2008-01-24,19.27,20.19,18.62,20.19,29700,13.0272984122214,13.6492555756487,12.5878721554521,13.6492555756487,43932.286026632,0.0,1.0
2008-01-25,18.87,19.88,18.7,19.88,30400,12.7568822542095,13.4396830531895,12.6419553870545,13.4396830531895,44967.727111435,0.0,1.0
2008-01-28,19.26,19.76,18.978,19.09,17200,13.0205380082711,13.3585582057859,12.8298946168727,12.905611141116,25442.2666551539,0.0,1.0
2008-01-29,19.16,19.85,19.16,19.47,29500,12.9529339687681,13.4194018413386,12.9529339687681,13.1625064912273,43636.4457166885,0.0,1.0
2008-01-30,18.24,19.39,18.03,19.2,90100,12.3309768053408,13.1084232596249,12.1890083223846,12.9799755845693,133276.059629615,0.0,1.0
2008-01-31,18.09,18.87,18.04,18.2,210600,12.2295707460864,12.7568822542095,12.1957687263349,12.3039351895397,311519.846370664,0.0,1.0
2008-02-01,18.45,19.2,18.15,18.2,85500,12.4729452882971,12.9799755845693,12.2701331697882,12.3039351895397,126471.73250091,0.0,1.0
2008-02-04,18.24,19.04,18.2,18.41,60500,12.3309768053408,12.8718091213646,12.3039351895397,12.4459036724959,89491.6937579546,0.0,1.0
2008-02-05,17.83,18.68,17.81,18.1,97000,12.0538002433787,12.6284345791539,12.0402794354781,12.2363311500367,143482.55032267,0.0,1.0
2008-02-06,18.06,18.5,17.5,18.01,58400,12.2092895342355,12.5067473080486,11.8307069130189,12.175487514484,86385.370503546,0.0,1.0
2008-02-07,18.64,18.74,17.94,17.99,29600,12.6013929633527,12.6689970028557,12.1281646868319,12.1619667065834,43784.3658716603,0.0,1.0
2008-02-08,18.65,18.75,18.2,18.3,31600,12.608153367303,12.675757406806,12.3039351895397,12.3715392290426,46742.7689710968,0.0,1.0
2008-02-11,18.33,18.77,18.21,18.58,25700,12.3918204408935,12.6892782147066,12.31069559349,12.5608305396509,38015.4798277591,0.0,1.0
2008-02-12,18.42,18.77,18.32,18.39,27800,12.4526640764462,12.6892782147066,12.3850600369432,12.4323828645953,41121.8030821674,0.0,1.0
2008-02-13,19.05,19.05,18.27,18.64,20800,12.8785695253149,12.8785695253149,12.3512580171917,12.6013929633527,30767.3922341396,0.0,1.0
2008-02-14,18.33,19.13,18.2,19.13,15900,12.3918204408935,12.9326527569172,12.3039351895397,12.9326527569172,23519.3046405202,0.0,1.0
2008-02-15,18.33,18.39,18.2,18.23,18600,12.3918204408935,12.4323828645953,12.3039351895397,12.3242164013905,27513.1488247595,0.0,1.0
2008-02-19,18.71,19.15,18.25,18.61,40600,12.6487157910048,12.9461735648178,12.3377372092911,12.5811117515018,60055.5829185609,0.0,1.0
2008-02-20,18.88,18.95,18.42,18.54,11400,12.7636426581598,12.8109654858119,12.4526640764462,12.5337889238497,16862.8976667881,0.0,1.0
2008-02-21,18.41,19.175,18.19,19.02,24500,12.4459036724959,12.9630745746936,12.2971747855894,12.858288313464,36240.4379680971,0.0,1.0
2008-02-22,18.29,18.58,17.7,18.36,26300,12.3647788250923,12.5608305396509,11.9659149920248,12.4121016527444,38903.0007575901,0.0,1.0
2008-02-25,18.42,18.53,17.87,18.26,13100,12.4526640764462,12.5270285198994,12.0808418591799,12.3444976132414,19377.5403013091,0.0,1.0
2008-02-26,18.83,19.15,18.34,18.36,36500,12.7298406384083,12.9461735648178,12.3985808448438,12.4121016527444,53990.8565647164,0.0,1.0
2008-02-27,18.6,19.15,18.58,18.61,13200,12.5743513475515,12.9461735648178,12.5608305396509,12.5811117515018,19525.460456281,0.0,1.0
2008-02-28,18.07,18.68,18.05,18.52,10300,12.2160499381858,12.6284345791539,12.2025291302852,12.5202681159491,15235.775962098,0.0,1.0
2008-02-29,17.76,18.32,17.7,18.32,40400,12.0064774157266,12.3850600369432,11.9659149920248,12.3850600369432,59759.7426086175,0.0,1.0
2008-03-03,17.4,17.94,17.01,17.76,35900,11.7631028735159,12.1281646868319,11.4994471194544,12.0064774157266,53103.3356348854,0.0,1.0
2008-03-04,17.54,17.7,17.01,17.18,19000,11.8577485288201,11.9659149920248,11.4994471194544,11.6143739866094,28104.8294446468,0.0,1.0
2008-03-05,17.32,17.6799,17.12,17.54,31300,11.7090196419136,11.9523265800847,11.5738115629076,11.8577485288201,46299.0085061812,0.0,1.0
2008-03-06,16.98,17.29,16.98,17.15,18300,11.4791659076035,11.6887384300627,11.4791659076035,11.5940927747585,27069.388359844,0.0,1.0
2008-03-07,16.97,17.47,16.97,16.97,13700,11.4724055036532,11.810425701168,11.4724055036532,11.4724055036532,20265.06123114,0.0,1.0
2008-03-10,16.66,17.22,16.65,17.05,29100,11.262832981194,11.6414156024106,11.2560725772437,11.5264887352556,43044.7650968011,0.0,1.0
2008-03-11,18.37,18.37,16.79,16.81,45200,12.4188620566947,12.4188620566947,11.3507182325478,11.3642390404484,66859.910047265,0.0,1.0
2008-03-12,17.9,18.72,17.8,18.37,43900,12.1011230710308,12.6554761949551,12.0335190315278,12.4188620566947,64936.9480326311,0.0,1.0
2008-03-13,17.98,18.05,17.27,17.73,45100,12.1552063026331,12.2025291302852,11.6752176221621,11.9861962038757,66711.9898922934,0.0,1.0
2008-03-14,17.95,18.12,17.4,17.9,39600,12.1349250907822,12.2498519579373,11.7631028735159,12.1011230710308,58576.381368843,0.0,1.0
2008-03-17,18.11,18.47,17.24,17.48,17300,12.243091553987,12.4864660961977,11.6549364103112,11.8171861051183,25590.1868101257,0.0,1.0
2008-03-18,19.04,19.04,17.7,18.47,40600,12.8718091213646,12.8718091213646,11.9659149920248,12.4864660961977,60055.5829185609,0.0,1.0
2008-03-19,19.35,19.76,18.61,18.8,77000,13.0813816438238,13.3585582057859,12.5811117515018,12.7095594265574,113898.519328305,0.0,1.0
2008-03-20,20.15,20.86,19.05,20.86,158900,13.6222139598475,14.1022026403185,12.8785695253149,14.1022026403185,235045.12625023,0.0,1.0
2008-03-24,19.94,20.05,18.8,19.93,43500,13.4802454768913,13.5546099203445,12.7095594265574,13.473485072941,64345.2674127437,0.0,1.0
2008-03-25,20.46,20.75,19.7,19.9,52700,13.8317864823067,14.0278381968653,13.3179957820841,13.4532038610901,77953.9216701517,0.0,1.0
2008-03-26,20.22,20.42,19.8,20.4,31600,13.6695367874996,13.8047448665055,13.3855998215871,13.7912240586049,46742.7689710966,0.0,1.0
2008-03-27,19.84,20.35,19.61,20.2,16100,13.5410891124439,13.8891715442658,13.384110760838,13.7867943584358,23589.2399309637,0.19,1.0
2008-03-28,19.84,20.2,19.76,20.19,12900,13.5410891124439,13.7867943584358,13.4864879466679,13.7799692127139,18900.6953484119,0.0,1.0
2008-03-31,19.93,20.48,19.84,20.17,18900,13.6025154239419,13.9778984386518,13.5410891124439,13.7663189212699,27691.7164406965,0.0,1.0
2008-04-01,20.8,20.8,20.33,20.33,15600,14.1963031017557,14.1963031017557,13.8755212528218,13.8755212528218,22856.65483994,0.0,1.0
2008-04-02,20.7,20.8,20.3,20.68,25100,14.1280516445357,14.1963031017557,13.8550458156558,14.1144013530918,36775.7715693907,0.0,1.0
2008-04-03,20.45,20.78,19.96,20.44,22600,13.9574230014858,14.1826528103117,13.6229908611079,13.9505978557638,33112.846114272,0.0,1.0
2008-04-04,19.83,20.43,19.81,20.43,11400,13.5342639667219,13.9437727100418,13.5206136752779,13.9437727100418,16702.9400753408,0.0,1.0
2008-04-07,19.59,20.0,19.59,19.93,10500,13.370460469394,13.6502914439959,13.370460469394,13.6025154239419,15384.286911498,0.0,1.0
2008-04-08,19.52,19.75,19.25,19.5,11100,13.32268444934,13.4796628009459,13.138405514846,13.309034157896,16263.3890207265,0.0,1.0
2008-04-09,18.55,19.54,18.48,19.5,34900,12.6606453143062,13.336334740784,12.6128692942522,13.309034157896,51134.4393534554,0.0,1.0
2008-04-10,18.85,18.93,18.52,18.6,15400,12.8653996859661,12.9200008517421,12.6401698771402,12.6947710429162,22563.6208035305,0.0,1.0
2008-04-11,18.01,19.165,18.0,18.66,27500,12.2920874453183,13.0803917762091,12.2852622995963,12.7357219172482,40292.1800063045,0.0,1.0
2008-04-14,17.84,18.64,17.8,18.0,29000,12.1760599680443,12.7220716258042,12.1487593851563,12.2852622995963,42489.9352793757,0.0,1.0
2008-04-15,18.45,18.53,18.32,18.42,17800,12.5923938570862,12.6469950228622,12.5036669627002,12.5719184199202,26080.0292404444,0.0,1.0
2008-04-16,19.53,19.74,18.56,18.6,42200,13.329509595062,13.4728376552239,12.6674704600282,12.6947710429162,61830.1816824017,0.0,1.0
2008-04-17,19.41,19.85,19.29,19.4,46900,13.247607846398,13.5479142581659,13.165706097734,13.240782700676,68716.4815380248,0.0,1.0
2008-04-18,20.1,20.25,19.65,19.85,34600,13.7185429012159,13.8209200870458,13.411411343726,13.5479142581659,50694.8882988411,0.0,1.0
2008-04-21,19.57,19.88,19.21,19.88,11800,13.35681017795,13.5683896953319,13.1111049319581,13.5683896953319,17289.0081481597,0.0,1.0
2008-04-22,19.02,19.78,18.61,19.78,24400,12.9814271632401,13.5001382381119,12.7015961886382,13.5001382381119,35750.1524419574,0.0,1.0
2008-04-23,18.5,19.26,18.09,19.23,37900,12.6265195856962,13.145230660568,12.3466886110943,13.124755223402,55529.9498995978,0.0,1.0
2008-04-24,18.83,18.99,18.26,18.6,24200,12.8517493945221,12.9609517260741,12.4627160883682,12.6947710429162,35457.118405548,0.0,1.0
2008-04-25,18.97,19.25,18.53,19.0,25400,12.9473014346301,13.138405514846,12.6469950228622,12.9677768717961,37215.3226240048,0.0,1.0
2008-04-28,19.12,19.5,18.8,18.98,29200,13.0496786204601,13.309034157896,12.8312739573561,12.9541265803521,42782.969315785,0.0,1.0
2008-04-29,18.79,19.23,18.75,19.14,17600,12.8244488116341,13.124755223402,12.7971482287461,13.0633289119041,25786.9952040349,0.0,1.0
2008-04-30,18.82,19.35,18.62,18.89,26900,12.8449242488001,13.206656972066,12.7084213343602,12.8927002688541,39413.0778970761,0.0,1.0
2008-05-01,19.37,19.77,18.85,18.85,29600,13.22030726351,13.4933130923899,12.8653996859661,12.8653996859661,43369.0373886041,0.0,1.0
2008-05-02,19.04,19.72,18.6,19.49,36300,12.9950774546841,13.4591873637799,12.6947710429162,13.302209012174,53185.6776083218,0.0,1.0
2008-05-05,19.04,19.1399,18.57,18.89,33600,12.9950774546841,13.0632606604468,12.6742956057502,12.8927002688541,49229.7181167938,0.0,1.0
2008-05-06,18.79,19.1,18.6,19.0,32300,12.8244488116341,13.0360283290161,12.6947710429162,12.9677768717961,47324.9968801323,0.0,1.0
2008-05-07,18.23,19.07,18.2,18.93,36400,12.4422406512023,13.0155528918501,12.4217652140363,12.9200008517421,53332.1946265264,0.0,1.0
2008-05-08,18.27,18.6,17.84,18.37,33500,12.4695412340902,12.6947710429162,12.1760599680443,12.5377926913102,49083.2010985892,0.0,1.0
2008-05-09,17.78,18.2,17.57,18.2,20400,12.1351090937123,12.4217652140363,11.9917810335504,12.4217652140363,29889.4717137678,0.0,1.0
2008-05-12,18.29,18.43,17.85,17.93,47700,12.4831915255342,12.5787435656422,12.1828851137663,12.2374862795423,69888.6176836629,0.0,1.0
2008-05-13,18.17,18.38,18.04,18.35,12900,12.4012897768703,12.5446178370322,12.3125628824843,12.5241423998662,18900.6953484119,0.0,1.0
2008-05-14,17.77,18.24,17.75,18.2,8831,12.1282839479903,12.4490657969243,12.1146336565464,12.4217652140363,12938.9178776609,0.0,1.0
2008-05-15,18.02,18.24,17.77,17.98,13659,12.2989125910403,12.4490657969243,12.1282839479903,12.2716120081523,20012.7595165859,0.0,1.0
2008-05-16,17.67,18.13,17.4,18.13,40100,12.0600324907704,12.3739891939823,11.8757535562764,12.3739891939823,58753.324300102,0.0,1.0
2008-05-19,17.52,18.13,17.41,17.67,42000,11.9576553049404,12.3739891939823,11.8825787019984,12.0600324907704,61537.1476459922,0.0,1.0
2008-05-20,17.3,17.84,17.2,17.51,33600,11.8075020990564,12.1760599680443,11.7392506418365,11.9508301592184,49229.718116794,0.0,1.0
2008-05-21,17.26,17.8,17.2,17.4,49900,11.7802015161685,12.1487593851563,11.7392506418365,11.8757535562764,73111.9920841667,0.0,1.0
2008-05-22,17.97,18.2,17.26,17.26,34400,12.2647868624303,12.4217652140363,11.7802015161685,11.7802015161685,50401.8542624318,0.0,1.0
2008-05-23,18.01,18.2,17.6,17.87,19200,12.2920874453183,12.4217652140363,12.0122564707164,12.1965354052103,28131.2674953107,0.0,1.0
2008-05-27,17.7,17.99,17.5,17.99,23300,12.0805079279364,12.2784371538743,11.9440050134964,12.2784371538743,34138.4652417051,0.0,1.0
2008-05-28,17.84,17.89,17.61,17.89,11700,12.1760599680443,12.2101856966543,12.0190816164384,12.2101856966543,17142.491129955,0.0,1.0
2008-05-29,17.66,17.93,17.41,17.81,43400,12.0532073450484,12.2374862795423,11.8825787019984,12.1555845308783,63588.3859008585,0.0,1.0
2008-05-30,16.81,17.8,16.5,17.65,155300,11.4730699586785,12.1487593851563,11.2614904412966,12.0463821993264,227540.929271967,0.0,1.0
2008-06-02,16.73,17.04,16.42,16.96,93100,11.4184687929026,11.6300483102845,11.2068892755206,11.5754471445085,136407.343948616,0.0,1.0
2008-06-03,16.99,17.0,16.5,16.86,62100,11.5959225816745,11.6027477273965,11.2614904412966,11.5071956872885,90987.0683051458,0.0,1.0
2008-06-04,16.82,17.2,16.54,16.73,72200,11.4798951044005,11.7392506418365,11.2887910241846,11.4184687929026,105785.287143825,0.0,1.0
2008-06-05,17.78,17.8,16.61,16.8,71500,12.1351090937123,12.1487593851563,11.3365670442386,11.4662448129565,104759.668016392,0.0,1.0
2008-06-06,16.74,17.59,16.66,17.59,29000,11.4252939386246,12.0054313249944,11.3706927728486,12.0054313249944,42489.9352793755,0.0,1.0
2008-06-09,16.68,17.2,16.53,16.95,32500,11.3843430642926,11.7392506418365,11.2819658784626,11.5686219987865,47618.0309165415,0.0,1.0
2008-06-10,17.06,17.18,16.6,16.6,25300,11.6436986017285,11.7256003503925,11.3297418985166,11.3297418985166,37068.8056058001,0.0,1.0
2008-06-11,16.49,16.98,16.49,16.98,16900,11.2546652955746,11.5890974359525,11.2546652955746,11.5890974359525,24761.3760766017,0.0,1.0
2008-06-12,16.42,17.0,16.41,16.69,37800,11.2068892755206,11.6027477273965,11.2000641297986,11.3911682100146,55383.4328813932,0.0,1.0
2008-06-13,16.69,16.8,16.4,16.71,35900,11.3911682100146,11.4662448129565,11.1932389840766,11.4048185014586,52599.6095355028,0.0,1.0
2008-06-16,17.02,17.23,16.65,16.66,40500,11.6163980188405,11.7597260790025,11.3638676271266,11.3706927728486,59339.3923729211,0.0,1.0
2008-06-17,16.53,17.13,16.5,17.0,22200,11.2819658784626,11.6914746217825,11.2614904412966,11.6027477273965,32526.7780414531,0.0,1.0
2008-06-18,15.97,16.8,15.94,16.43,49300,10.8997577180307,11.4662448129565,10.8792822808647,11.2137144212426,72232.8899749386,0.0,1.0
2008-06-19,15.62,15.97,15.5,15.95,49400,10.6608776177608,10.8997577180307,10.5789758690968,10.8861074265867,72379.4069931432,0.0,1.0
2008-06-20,15.13,15.69,14.77,14.92,78700,10.3264454773829,10.7086536378148,10.080740231391,10.1831174172209,115308.893327133,0.0,1.0
2008-06-23,14.52,15.54,14.51,15.54,40600,9.91011158834102,10.6062764519848,9.90328644261902,10.6062764519848,59485.9093911258,0.0,1.0
2008-06-24,14.41,14.96,14.34,14.96,55800,9.83503498539904,10.2104180001089,9.78725896534505,10.2104180001089,81756.4961582469,0.0,1.0
2008-06-25,14.47,14.75,14.25,14.47,37500,9.87598585973103,10.067089939947,9.72583265384707,9.87598585973103,54943.8818267788,0.0,1.0
2008-06-26,13.77,14.46,13.669,14.23,44900,9.52790342790913,10.0053364972815,9.45801829746477,9.84619214082403,64890.7710576657,0.19,1.0
2008-06-27,13.24,14.0198,13.2,13.71,213300,9.1611794760724,9.70074803766162,9.13350219668849,9.48638750883327,308267.293242764,0.0,1.0
2008-06-30,12.64,13.64,12.63,13.2,37700,8.74602028531383,9.43795226991144,8.73910096546785,9.13350219668849,54485.1240283741,0.0,1.0
2008-07-01,13.19,13.38,12.59,12.59,46700,9.12658287684252,9.25804995391606,8.71142368608395,8.71142368608395,67492.1828149886,0.0,1.0
2008-07-02,13.06,13.68,12.53,13.16,62000,9.03663171884483,9.46562954929535,8.66990776700809,9.10582491730459,89604.1827522333,0.0,1.0
2008-07-03,12.47,13.06,12.47,13.06,16400,8.62839184793224,9.03663171884483,8.62839184793224,9.03663171884483,23701.7515667198,0.0,1.0
2008-07-07,11.91,12.57,11.75,12.57,38200,8.24090993655757,8.697585046392,8.13020081902195,8.697585046392,55207.7384054083,0.0,1.0
2008-07-08,13.16,13.75,11.51,11.76,64600,9.10582491730459,9.51406478821718,7.96413714271853,8.13712013886793,93361.7775128108,0.0,1.0
2008-07-09,12.3,13.19,12.29,13.19,36000,8.51076341055064,9.12658287684252,8.50384409070466,9.12658287684252,52028.2351464581,0.0,1.0
2008-07-10,12.49,12.59,12.09,12.49,31100,8.64223048762419,8.71142368608395,8.36545769378514,8.64223048762419,44946.6142515235,0.0,1.0
2008-07-11,12.49,14.24,12.09,12.49,46000,8.64223048762419,9.85311146067001,8.36545769378514,8.64223048762419,66480.5226871408,0.0,1.0
2008-07-14,11.86,12.8,11.54,12.49,37300,8.20631333732769,8.85672940284945,7.98489510225645,8.64223048762419,53907.0325267468,0.0,1.0
2008-07-15,11.38,12.25,11.28,11.6,43100,7.87418598472084,8.47616681132076,7.80499278626107,8.02641102133231,62289.3593003428,0.0,1.0
2008-07-16,12.89,12.91,11.25,11.45,43000,8.91900328146323,8.93284192115518,7.78423482672315,7.92262122364267,62144.836424936,0.0,1.0
2008-07-17,14.13,14.2,12.97,13.64,43600,9.77699894236427,9.82543418128611,8.97435784023104,9.43795226991144,63011.973677377,0.0,1.0
2008-07-18,13.62,14.09,13.43,14.06,27900,9.42411363021949,9.74932166298037,9.29264655314594,9.72856370344244,40321.882238505,0.0,1.0
2008-07-21,13.11,13.9399,13.1,13.9,16700,9.07122831807471,9.64546267209227,9.06430899822873,9.61785458590682,24135.3201929403,0.0,1.0
2008-07-22,14.0,14.4,13.36,14.25,66300,9.68704778436658,9.96382057820563,9.24421131422411,9.86003078051599,95818.6663947269,0.0,1.0
2008-07-23,14.44,14.53,13.73,13.92,20100,9.99149785758953,10.0537717362033,9.50022614852523,9.63169322559877,29049.0979567724,0.0,1.0
2008-07-24,14.62,14.85,13.8,14.23,23800,10.1160456148171,10.2751899712746,9.54866138744706,9.84619214082403,34396.444346825,0.0,1.0
2008-07-25,15.53,15.54,14.63,14.91,33900,10.7457037208009,10.7526230406469,10.1229649346631,10.3167058903504,48993.2547629148,0.0,1.0
2008-07-28,15.3,15.66,15.0,15.6,17400,10.5865593643435,10.8356548787986,10.3789797689642,10.7941389597228,25146.980320788,0.0,1.0
2008-07-29,15.94,16.0,15.16,15.32,43200,11.029395834486,11.0709117535618,10.4896888864998,10.6003980040354,62433.8821757494,0.0,1.0
2008-07-30,16.03,16.03,15.0,16.0,32800,11.0916697130997,11.0916697130997,10.3789797689642,11.0709117535618,47403.5031334397,0.0,1.0
2008-07-31,15.96,16.05,15.2,15.74,33000,11.0432344741779,11.1055083527917,10.5173661658837,10.8910094375664,47692.5488842532,0.0,1.0
2008-08-01,16.02,16.06,15.3675,15.65,21100,11.0847503932538,11.1124276726377,10.6332647733038,10.8287355589526,30494.3267108406,0.0,1.0
2008-08-04,15.25,15.98,14.8,15.98,28000,10.5519627651136,11.0570731138699,10.2405933720447,11.0570731138699,40466.4051139118,0.0,1.0
2008-08-05,15.62,15.65,15.22,15.4,36100,10.8079775994147,10.8287355589526,10.5312048055757,10.6557525628032,52172.7580218649,0.0,1.0
2008-08-06,15.58,15.67,15.2,15.51,36000,10.7803003200308,10.8425741986446,10.5173661658837,10.731865081109,52028.2351464581,0.0,1.0
2008-08-07,14.77,15.56,14.6,15.34,31900,10.2198354125067,10.7664616803389,10.1022069751252,10.6142366437274,46102.7972547783,0.0,1.0
2008-08-08,15.17,15.2,14.71,14.73,26000,10.4966082063458,10.5173661658837,10.1783194934309,10.1921581331228,37575.9476057752,0.0,1.0
2008-08-11,16.01,16.01,14.69,15.18,26600,11.0778310734078,11.0778310734078,10.1644808537389,10.5035275261918,38443.0848582162,0.0,1.0
2008-08-12,16.86,17.0,15.37,15.87,43800,11.6659732603158,11.7628437381594,10.6349946032653,10.9809605955641,63301.0194281904,0.0,1.0
2008-08-13,16.83,16.9,16.26,16.9,32200,11.6452153007778,11.6936505396997,11.2508140695572,11.6936505396997,46536.3658809987,0.0,1.0
2008-08-14,16.99,17.2,16.36,16.72,18000,11.7559244183134,11.9012301350789,11.3200072680169,11.5691027824721,26014.1175732291,0.0,1.0
2008-08-15,16.15,17.2,15.74,17.2,34200,11.1747015512515,11.9012301350789,10.8910094375664,11.9012301350789,49426.8233891349,0.0,1.0
2008-08-18,16.36,16.36,15.81,16.1,16500,11.3200072680169,11.3200072680169,10.9394446764883,11.1401049520216,23846.2744421267,0.0,1.0
2008-08-19,15.93,16.01,15.68,15.97,18000,11.02247651464,11.0778310734078,10.8494935184906,11.0501537940239,26014.117573229,0.0,1.0
2008-08-20,15.78,16.37,15.52,15.92,18900,10.9186867169503,11.3269265878629,10.738784400955,11.015557194794,27314.8234518906,0.0,1.0
2008-08-21,15.13,15.715,15.11,15.55,9100,10.4689309269619,10.8737111379515,10.4550922872699,10.7595423604929,13151.5816620213,0.0,1.0
2008-08-22,15.15,15.49,14.8,15.39,16500,10.4827695666538,10.718026441417,10.2405933720447,10.6488332429573,23846.2744421267,0.0,1.0
2008-08-25,14.39,15.02,14.09,15.02,20900,9.95690125835965,10.3928184086561,9.74932166298037,10.3928184086561,30205.280960027,0.0,1.0
2008-08-26,14.46,14.52,14.2,14.34,11600,10.0053364972815,10.0468524163573,9.82543418128611,9.92230465912977,16764.653547192,0.0,1.0
2008-08-27,15.18,15.18,14.39,14.42,25000,10.5035275261918,10.5035275261918,9.95690125835965,9.97765921789758,36130.7188517069,0.0,1.0
2008-08-28,15.8,15.801,15.02,15.37,30500,10.9325253566423,10.9332172886269,10.3928184086561,10.6349946032653,44079.4769990825,0.0,1.0
2008-08-29,15.0,15.7,15.0,15.65,36100,10.3789797689642,10.8633321581825,10.3789797689642,10.8287355589526,52172.7580218649,0.0,1.0
2008-09-02,15.21,15.55,14.86,15.25,19400,10.5242854857297,10.7595423604929,10.2821092911205,10.5519627651136,28037.4378289246,0.0,1.0
2008-09-03,15.85,16.0,14.69,15.16,16100,10.9671219558722,11.0709117535618,10.1644808537389,10.4896888864998,23268.1829404992,0.0,1.0
2008-09-04,15.76,16.01,15.6,15.6,27300,10.9048480772584,11.0778310734078,10.7941389597228,10.7941389597228,39454.744986064,0.0,1.0
2008-09-05,16.4,16.48,15.1,15.55,15600,11.3476845474009,11.4030391061687,10.448172967424,10.7595423604929,22545.5685634651,0.0,1.0
2008-09-08,17.15,17.18,16.63,16.7,39300,11.8666335358491,11.887391495387,11.5068289038583,11.5552641427801,56797.4900348832,0.0,1.0
2008-09-09,16.85,17.38,16.85,16.89,17900,11.6590539404698,12.0257778923065,11.6590539404698,11.6867312198537,25869.5946978222,0.0,1.0
2008-09-10,17.51,17.53,16.92,17.3,27600,12.1157290503042,12.1295676899962,11.7074891793916,11.9704233335387,39888.3136122845,0.0,1.0
2008-09-11,17.44,17.54,16.8001,17.04,19600,12.0672938113824,12.1364870098421,11.6245265344384,11.7905210175433,28326.4835797382,0.0,1.0
2008-09-12,17.41,17.75,16.84,17.11,21200,12.0465358518444,12.2817927266076,11.6521346206238,11.8389562564652,30638.8495862476,0.0,1.0
2008-09-15,16.08,17.4,16.02,17.0,26200,11.1262663123296,12.0396165319985,11.0847503932538,11.7628437381594,37864.993356589,0.0,1.0
2008-09-16,17.63,17.66,15.61,15.62,51400,12.1987608884559,12.2195188479938,10.8010582795687,10.8079775994147,74284.7579591097,0.0,1.0
2008-09-17,15.65,17.09,15.09,17.09,29600,10.8287355589526,11.8251176167732,10.441253647578,11.8251176167732,42778.7711204212,0.0,1.0
2008-09-18,17.34,17.34,15.68,16.11,63300,11.9981006129226,11.9981006129226,10.8494935184906,11.1470242718675,91482.9801325221,0.0,1.0
2008-09-19,19.1,20.48,17.0,20.46,222800,13.2159009058144,14.1707670445591,11.7628437381594,14.1569284048672,321996.966406413,0.0,1.0
2008-09-22,18.24,19.0,17.6,18.01,31900,12.6208393990605,13.1467077073546,12.178002928918,12.461695042603,46102.797254778,0.0,1.0
2008-09-23,17.53,18.19,17.52,17.6,16900,12.1295676899962,12.5862427998306,12.1226483701502,12.178002928918,24424.3659437538,0.0,1.0
2008-09-24,17.44,19.0,16.8,19.0,46600,12.0672938113824,13.1467077073546,11.6244573412399,13.1467077073546,67347.6599395816,0.0,1.0
2008-09-25,17.59,18.99,17.53,17.6,25200,12.171083609072,13.1397883875087,12.1295676899962,12.178002928918,36419.7646025207,0.0,1.0
2008-09-26,18.21,18.8,17.21,17.41,22500,12.7315485165961,13.1440478919279,12.0323970329829,12.1722273297055,32181.8669163383,0.19,1.0
2008-09-29,17.06,19.0,16.8,17.81,39400,11.9275243104409,13.2838781886505,11.7457449247015,12.4518879231508,56354.0247334992,0.0,1.0
2008-09-30,17.1,17.5,16.77,17.18,32300,11.9554903697854,12.2351509632307,11.7247703801931,12.0114224884745,46198.8578398992,0.0,1.0
2008-10-01,15.9,17.5,15.81,16.8,48900,11.1165085894496,12.2351509632307,11.0535849559244,11.7457449247015,69941.9240981755,0.0,1.0
2008-10-02,15.76,16.42,15.76,15.87,23400,11.0186273817438,11.4800673609285,11.0186273817438,11.0955340449412,33469.1415929918,0.0,1.0
2008-10-03,15.6,17.2,15.6,16.2399,13800,10.9067631443657,12.0254055181468,10.9067631443657,11.3541501787297,19738.2117086875,0.0,1.0
2008-10-06,16.26,17.17,15.22,15.22,33100,11.3682031235504,12.0044309736384,10.6410855805927,10.6410855805927,47343.1019969243,0.0,1.0
2008-10-07,15.12,16.26,15.12,16.25,15900,10.5711704322313,11.3682031235504,10.5711704322313,11.3612116087142,22741.8526208792,0.0,1.0
2008-10-08,15.42,16.2,15.0,15.04,33800,10.7809158773153,11.3262540345336,10.4872722541978,10.5152383135423,48344.3156343216,0.0,1.0
2008-10-09,13.2,15.32,13.2,15.32,43500,9.22879958369403,10.711000728954,9.22879958369403,10.711000728954,62218.2760382541,0.0,1.0
2008-10-10,14.51,14.51,12.0,12.66,101300,10.1446880272273,10.1446880272273,8.38981780335821,8.85125778254291,144889.916383337,0.0,1.0
2008-10-13,16.37,16.39,14.03,14.96,56600,11.4451097867478,11.4590928164201,9.80909531509297,10.4593061948532,80955.2741095446,0.0,1.0
2008-10-14,15.89,16.6,14.6,16.41,40100,11.1095170746135,11.6059146279789,10.2076116607525,11.4730758460923,57355.2383708963,0.0,1.0
2008-10-15,13.86,15.33,13.8,15.33,126700,9.69023956287873,10.7179922437901,9.64829047386194,10.7179922437901,181219.668368892,0.0,1.0
2008-10-16,16.02,16.02,14.05,14.05,57200,11.2004067674832,11.2004067674832,9.82307834476524,9.82307834476524,81813.4572273136,0.0,1.0
2008-10-17,15.37,16.0,14.95,15.07,43900,10.7459583031346,11.1864237378109,10.4523146800171,10.5362128580507,62790.398116767,0.0,1.0
2008-10-20,15.5,15.96,14.8,15.96,19100,10.8368479960044,11.1584576784664,10.3474419574751,11.1584576784664,27318.8292489804,0.0,1.0
2008-10-21,14.84,15.89,14.61,15.67,16300,10.3754080168197,11.1095170746135,10.2146031755886,10.9557037482186,23313.9746993917,0.0,1.0
2008-10-22,14.14,15.02,14.14,14.6,10000,9.88600197829042,10.50125528387,9.88600197829042,10.2076116607525,14303.051962817,0.0,1.0
2008-10-23,13.75,15.0,13.64,14.34,19800,9.61333289968128,10.4872722541978,9.53642623648383,10.0258322750131,28320.0428863777,0.0,1.0
2008-10-24,14.06,14.79,13.6,13.6,12400,9.83006985960137,10.340450442639,9.5084601771393,9.5084601771393,17735.7844338931,0.0,1.0
2008-10-27,13.9,14.92,13.9,14.35,32300,9.71820562222326,10.4313401355087,9.71820562222326,10.0328237898492,46198.857839899,0.0,1.0
2008-10-28,15.5,15.6,13.61,14.31,42200,10.8368479960044,10.9067631443657,9.51545169197543,10.0048577305047,60358.8792830877,0.0,1.0
2008-10-29,15.26,16.0,15.06,15.51,33600,10.6690516399372,11.1864237378109,10.5292213432146,10.8438395108405,48058.2545950652,0.0,1.0
2008-10-30,16.72,16.77,15.6,15.84,27500,11.6898128060124,11.7247703801931,10.9067631443657,11.0745595004328,39333.392897747,0.0,1.0
2008-10-31,17.5,17.5,16.45,16.5,48800,12.2351509632307,12.2351509632307,11.5010419054369,11.5359994796175,69798.8935785473,0.0,1.0
2008-11-03,17.99,17.99,16.45,17.39,59500,12.5777351902012,12.5777351902012,11.5010419054369,12.1582443000333,85103.1591787613,0.0,1.0
2008-11-04,17.99,18.42,17.25,18.0,52900,12.5777351902012,12.8783703281549,12.0603630923274,12.5847267050373,75663.144883302,0.0,1.0
2008-11-05,16.58,18.19,16.49,17.67,60500,11.5919315983066,12.7175654869238,11.5290079647814,12.354006715445,86533.4643750431,0.0,1.0
2008-11-06,17.06,17.54,16.4,16.52,71100,11.9275243104409,12.2631170225752,11.4660843312562,11.5499825092898,101694.699455629,0.0,1.0
2008-11-07,17.12,17.49,16.95,17.23,18900,11.9694733994577,12.2281594483946,11.8506176472435,12.0463800626552,27032.7682097242,0.0,1.0
2008-11-10,16.68,17.59,16.41,17.37,28200,11.6618467466679,12.2980745967559,11.4730758460923,12.144261270361,40334.6065351441,0.0,1.0
2008-11-11,16.45,17.46,16.44,16.44,38700,11.5010419054369,12.2071849038862,11.4940503906007,11.4940503906007,55352.8110961018,0.0,1.0
2008-11-12,15.89,16.53,15.89,16.08,23000,11.1095170746135,11.5569740241259,11.1095170746135,11.2423558565,32897.0195144792,0.0,1.0
2008-11-13,16.91,16.91,15.76,16.14,36700,11.8226515878989,11.8226515878989,11.0186273817438,11.2843049455168,52492.2007035387,0.0,1.0
2008-11-14,15.58,16.97,15.5,16.6,26900,10.8927801146934,11.8646006769157,10.8368479960044,11.6059146279789,38475.2097799779,0.0,1.0
2008-11-17,16.0,16.34,15.4,15.42,13500,11.1864237378109,11.4241352422394,10.766932847643,10.7809158773153,19309.1201498031,0.0,1.0
2008-11-18,16.07,16.72,15.4,15.4,24100,11.2353643416639,11.6898128060124,10.766932847643,10.766932847643,34470.355230389,0.0,1.0
2008-11-19,14.26,16.57,14.25,15.83,30500,9.969900156324,11.5849400834705,9.96290864148787,11.0675679855967,43624.308486592,0.0,1.0
2008-11-20,12.89,15.24,12.86,14.07,25500,9.01206262377394,10.6550686102649,8.99108807926555,9.8370613744375,36472.7825051835,0.0,1.0
2008-11-21,15.49,15.94,13.25,13.31,47100,10.8298564811682,11.1444746487942,9.26375715787469,9.30570624689148,67367.3747448684,0.0,1.0
2008-11-24,16.82,16.82,14.8,15.62,50400,11.7597279543738,11.7597279543738,10.3474419574751,10.9207461740379,72087.3818925976,0.0,1.0
2008-11-25,16.83,17.0,16.23,16.75,19900,11.7667194692099,11.8855752214241,11.347228579042,11.7107873505208,28463.0734060059,0.0,1.0
2008-11-26,17.12,17.18,15.8,16.32,46800,11.9694733994577,12.0114224884745,11.0465934410883,11.4101522125672,66938.2831859838,0.0,1.0
2008-11-28,17.24,17.24,16.86,16.86,7500,12.0533715774913,12.0533715774913,11.7876940137183,11.7876940137183,10727.2889721128,0.0,1.0
2008-12-01,13.94,16.84,13.27,16.57,28800,9.74617168156779,11.773710984046,9.27774018754695,11.5849400834705,41192.7896529131,0.0,1.0
2008-12-02,14.67,14.759,13.39,14.32,33400,10.2565522646054,10.318776746647,9.36163836558053,10.0118492453408,47772.193555809,0.0,1.0
2008-12-03,15.31,15.95,14.19,14.19,17900,10.7040092141178,11.1514661636303,9.92095955247108,9.92095955247108,25602.4630134426,0.0,1.0
2008-12-04,15.83,16.35,15.03,15.03,34400,11.0675679855967,11.4311267570756,10.5082467987062,10.5082467987062,49202.4987520906,0.0,1.0
2008-12-05,16.19,16.39,15.24,15.49,28500,11.3192625196974,11.4590928164201,10.6550686102649,10.8298564811682,40763.6980940288,0.0,1.0
2008-12-08,16.27,16.6,15.08,16.4,56700,11.3751946383865,11.6059146279789,10.5432043728868,11.4660843312562,81098.3046291727,0.0,1.0
2008-12-09,15.8,16.79,15.6,15.99,23200,11.0465934410883,11.7387534098654,10.9067631443657,11.1794322229748,33183.0805537356,0.0,1.0
2008-12-10,16.87,16.95,15.98,16.02,20700,11.7946855285544,11.8506176472435,11.1724407081387,11.2004067674832,29607.3175630313,0.0,1.0
2008-12-11,16.09,17.0,15.71,16.12,31100,11.2493473713361,11.8855752214241,10.9836698075631,11.2703219158445,44482.4916043611,0.0,1.0
2008-12-12,17.0,17.0,15.6,15.6,15900,11.8855752214241,11.8855752214241,10.9067631443657,10.9067631443657,22741.8526208792,0.0,1.0
2008-12-15,16.96,17.2,16.45,17.06,25300,11.8576091620796,12.0254055181468,11.5010419054369,11.9275243104409,36186.7214659271,0.0,1.0
2008-12-16,17.7,17.8,16.75,17.2,69100,12.3749812599534,12.4448964083147,11.7107873505208,12.0254055181468,98834.0890630654,0.0,1.0
2008-12-17,17.85,17.9,17.03,17.38,27000,12.4798539824953,12.514811556676,11.9065497659325,12.1512527851971,38618.2402996061,0.0,1.0
2008-12-18,17.9,18.0,17.24,17.83,24500,12.514811556676,12.5847267050373,12.0533715774913,12.4658709528231,35042.4773089017,0.0,1.0
2008-12-19,17.92,18.39,17.0,18.2,108900,12.5287945863483,12.8573957836465,11.8855752214241,12.7245570017599,155760.235875077,0.0,1.0
2008-12-22,17.88,17.99,16.43,17.95,22500,12.5008285270037,12.5777351902012,11.4870588757646,12.5497691308567,32181.8669163384,0.0,1.0
2008-12-23,17.0,17.8,16.41,17.8,38100,11.8855752214241,12.4448964083147,11.4730758460923,12.4448964083147,54494.6279783331,0.0,1.0
2008-12-24,17.01,17.06,16.65,17.06,3500,11.8925667362603,11.9275243104409,11.6408722021595,11.9275243104409,5006.06818698595,0.0,1.0
2008-12-26,16.92,17.15,16.55,17.15,5900,11.8296431027351,11.9904479439661,11.5709570537982,11.9904479439661,8438.80065806204,0.0,1.0
2008-12-29,16.92,17.0,16.29,16.92,18700,11.9624818846216,12.0190420826576,11.5170703250878,11.9624818846216,26449.6952264357,0.19,1.0
2008-12-30,16.9,16.92,16.26,16.92,30000,11.9483418351126,11.9624818846216,11.4958602508243,11.9624818846216,42432.6661386669,0.0,1.0
2008-12-31,18.35,18.47,16.64,16.94,69200,12.9734954245157,13.0583357215698,11.7645211914955,11.9766219341306,97878.0165598588,0.0,1.0
2009-01-02,17.13,18.16,17.06,18.16,47400,12.1109524044662,12.8391649541801,12.0614622311846,12.8391649541801,67043.6124990938,0.0,1.0
2009-01-05,16.54,17.02,16.53,17.0,27400,11.6938209439504,12.0331821321666,11.6867509191959,12.0190420826576,38755.1684066493,0.0,1.0
2009-01-06,17.14,17.23,16.28,16.75,23000,12.1180224292207,12.1816526520112,11.5100003003333,11.842291463795,32531.7107063113,0.0,1.0
2009-01-07,16.15,16.99,16.07,16.68,24600,11.4180899785247,12.0119720579031,11.3615297804887,11.7928012905135,34794.7862337071,0.0,1.0
2009-01-08,16.77,16.77,16.04,16.07,32600,11.856431513304,11.856431513304,11.3403197062252,11.3615297804887,46110.1638706849,0.0,1.0
2009-01-09,15.74,16.8,15.61,16.8,36500,11.1282189635901,11.8776415875675,11.0363086417815,11.8776415875675,51626.4104687113,0.0,1.0
2009-01-12,15.4,16.06,15.34,15.75,29300,10.8878381219369,11.3544597557342,10.8454179734099,11.1352889883446,41442.5705954315,0.0,1.0
2009-01-13,15.6,16.01,15.27,15.33,17300,11.029238617027,11.3191096319617,10.7959278001283,10.8383479486554,24469.5041399646,0.0,1.0
2009-01-14,15.09,15.5,14.85,15.26,23600,10.6686673545473,10.9585383694819,10.4989867604392,10.7888577753738,33380.3640290846,0.0,1.0
2009-01-15,15.76,15.78,14.89,15.12,33500,11.1423590130991,11.1564990626081,10.5272668594572,10.6898774288108,47383.1438548447,0.0,1.0
2009-01-16,15.64,16.11,15.07,15.66,48800,11.057518716045,11.3898098795067,10.6545273050383,11.071658765554,69023.8035855651,0.0,1.0
2009-01-20,13.82,15.44,13.81,15.44,46200,9.77077421072519,10.9161182209549,9.76370418597069,10.9161182209549,65346.3058535473,0.0,1.0
2009-01-21,15.81,15.81,13.9,14.1,43300,11.1777091368716,11.1777091368716,9.82733440876123,9.96873490385132,61244.4814601427,0.0,1.0
2009-01-22,14.5,15.49,14.38,15.26,15900,10.2515358940315,10.9514683447274,10.1666955969774,10.7888577753738,22489.3130534935,0.0,1.0
2009-01-23,14.59,15.19,14.12,14.2,61300,10.315166116822,10.7393676020923,9.98287495336032,10.0394351513964,86704.0811433433,0.0,1.0
2009-01-26,14.49,14.8,14.21,14.66,31400,10.244465869277,10.4636366366666,10.0465051761509,10.3646562901036,44412.8572251381,0.0,1.0
2009-01-27,14.35,14.72,14.0,14.51,51600,10.1454855227139,10.4070764386306,9.89803465630627,10.258605918786,72984.1857585075,0.0,1.0
2009-01-28,14.55,15.2,14.42,14.62,24700,10.286886017804,10.7464376268468,10.1949756959955,10.3363761910855,34936.2284541693,0.0,1.0
2009-01-29,14.43,14.87,14.15,14.39,21800,10.20204572075,10.5131268099482,10.0040850276238,10.1737656217319,30834.4040607646,0.0,1.0
2009-01-30,14.39,14.87,14.22,14.51,36400,10.1737656217319,10.5131268099482,10.0535752009054,10.258605918786,51484.9682482496,0.0,1.0
2009-02-02,15.63,15.63,14.34,14.71,64600,11.0504486912905,11.0504486912905,10.1384154979594,10.4000064138761,91371.6744185964,0.0,1.0
2009-02-03,15.09,15.8,14.84,15.8,48300,10.6686673545473,11.1706391121171,10.4919167356846,11.1706391121171,68316.5924832537,0.0,1.0
2009-02-04,14.28,15.33,14.08,14.63,77300,10.0959953494324,10.8383479486554,9.95459485434231,10.3434462158401,109334.836417299,0.0,1.0
2009-02-05,14.78,15.2,14.17,14.19,20600,10.4494965871576,10.7464376268468,10.0182250771328,10.0323651266419,29137.0974152181,0.0,1.0
2009-02-06,15.0,15.09,14.47,14.78,29800,10.6050371317567,10.6686673545473,10.230325819768,10.4494965871576,42149.7816977427,0.0,1.0
2009-02-09,14.8,15.06,14.65,14.88,12600,10.4636366366666,10.6474572802837,10.3575862653491,10.5201968347027,17821.7197782402,0.0,1.0
2009-02-10,14.0,15.03,14.0,14.72,35700,9.89803465630627,10.6262472060202,9.89803465630627,10.4070764386306,50494.8727050138,0.0,1.0
2009-02-11,13.96,14.73,13.75,14.18,20800,9.86975455728825,10.4141464633851,9.72128403744366,10.0252951018874,29419.9818561425,0.0,1.0
2009-02-12,13.84,13.97,13.65,13.74,40000,9.7849142602342,9.87682458204276,9.65058378989862,9.71421401268915,56576.8881848894,0.0,1.0
2009-02-13,13.93,13.98,13.6,13.6,17600,9.84854448302474,9.88389460679726,9.61523366612609,9.61523366612609,24893.8308013513,0.0,1.0
2009-02-17,13.5,13.8,13.5,13.6,39900,9.54453341858105,9.75663416121618,9.54453341858105,9.61523366612609,56435.4459644271,0.0,1.0
2009-02-18,13.44,13.85,13.26,13.64,71000,9.50211327005402,9.7919842849887,9.37485282447294,9.64351376514411,100423.976528179,0.0,1.0
2009-02-19,12.85,13.61,12.75,13.61,43500,9.08498180953826,9.6223036908806,9.01428156199321,9.6223036908806,61527.3659010672,0.0,1.0
2009-02-20,12.19,12.79,11.79,12.63,90100,8.61836017574096,9.04256166101123,8.33555918556078,8.92944126493916,127439.440636463,0.0,1.0
2009-02-23,10.18,12.61,9.87,12.29,116000,7.19728520008556,8.91530121543015,6.97811443269592,8.689060423286,164072.975736179,0.0,1.0
2009-02-24,11.63,11.64,10.3,10.39,72800,8.22243878948871,8.22950881424321,7.28212549713961,7.34575571993015,102969.936496499,0.0,1.0
2009-02-25,10.96,11.75,10.51,11.65,27000,7.74874713093691,8.30727908654276,7.43059601698421,8.23657883899772,38189.3995248003,0.0,1.0
2009-02-26,10.74,11.3699,10.74,11.05,50600,7.59320658633781,8.03854744562405,7.59320658633781,7.81237735372745,71569.7635538851,0.0,1.0
2009-02-27,10.32,11.12,10.3,10.51,39100,7.29626554664862,7.86186752700898,7.28212549713961,7.43059601698421,55303.9082007294,0.0,1.0
2009-03-02,9.04,10.21,8.65,10.14,80300,6.39130237807205,7.21849527434907,6.11557141264637,7.16900510106754,113578.103031165,0.0,1.0
2009-03-03,8.58,9.32,8.13,9.22,77700,6.06608123936484,6.58926307119818,5.74793012541214,6.51856282365313,109900.605299148,0.0,1.0
2009-03-04,7.53,8.76,6.87,8.76,189100,5.32372864014187,6.19334168494592,4.85710700634458,6.19334168494592,267467.238894065,0.0,1.0
2009-03-05,7.54,7.91,7.4,7.5,66800,5.33079866489638,5.59238958081304,5.23181831833331,5.30251856587836,94483.4032687652,0.0,1.0
2009-03-06,7.39,7.57,6.96,7.31,45200,5.22474829357881,5.35200873915989,4.92073722913512,5.16818809554277,63931.883648925,0.0,1.0
2009-03-09,7.27,7.5,7.03,7.2657,42300,5.13990799652476,5.30251856587836,4.97022740241665,5.13686788588032,59830.0592555205,0.0,1.0
2009-03-10,8.5,8.57,7.5,7.5,56200,6.00952104132881,6.05901121461034,5.30251856587836,5.30251856587836,79490.5278997696,0.0,1.0
2009-03-11,8.42,8.8276,8.41,8.6,37300,5.95296084329277,6.24113505228637,5.94589081853827,6.08022128887385,52757.9482324094,0.0,1.0
2009-03-12,9.77,9.77,8.1801,8.39,45000,6.90741418515088,6.90741418515088,5.78335094943221,5.93175076902926,63648.9992080005,0.0,1.0
2009-03-13,10.49,10.55,9.81,9.81,26900,7.4164559674752,7.45887611600223,6.93569428416889,6.93569428416889,38047.9573043381,0.0,1.0
2009-03-16,10.01,10.6672,9.94,10.65,54700,7.07709477925898,7.54173680612502,7.02760460597745,7.52957636354727,77368.8945928363,0.0,1.0
2009-03-17,10.0,10.155,9.74,10.155,38500,7.07002475450448,7.1796101381993,6.88620411088736,7.1796101381993,54455.254877956,0.0,1.0
2009-03-18,11.8,11.98,9.79,9.97,57000,8.34262921031529,8.46988965589637,6.92155423465988,7.04881468024097,80622.0656634674,0.0,1.0
2009-03-19,11.93,12.1399,11.5,12.0,60500,8.43453953212384,8.58293935172089,8.13052846768015,8.48402970540537,85572.5433796452,0.0,1.0
2009-03-20,10.99,12.08,10.99,12.02,69600,7.76995720520042,8.54058990344141,7.76995720520042,8.49816975491438,98443.7854417076,0.0,1.0
2009-03-23,12.33,12.34,11.34,11.35,58600,8.71734052230402,8.72441054705853,8.01740807160808,8.02447809636258,82885.141190863,0.0,1.0
2009-03-24,11.42,13.17,11.32,12.16,64000,8.07396826964412,9.3112226016824,8.00326802209907,8.59715010147745,90523.021095823,0.0,1.0
2009-03-25,12.61,12.63,11.39,11.51,44600,8.91530121543015,8.92944126493916,8.0527581953806,8.13759849243466,63083.2303261517,0.0,1.0
2009-03-26,13.01,13.15,12.58,12.81,48200,9.19810220561033,9.29708255217339,8.89409114116664,9.05670171052024,68175.1502627917,0.0,1.0
2009-03-27,11.53,13.01,11.48,12.73,32400,8.2082987399797,9.2619225157967,8.17270334214805,9.06258828793943,45511.5014491936,0.08,1.0
2009-03-30,10.16,11.29,10.12,11.18,37600,7.23298483939235,8.03744083038776,7.20450852112702,7.95913095515811,52815.816496595,0.0,1.0
2009-03-31,11.97,12.2,9.94,10.36,70400,8.52153824089827,8.68527707092388,7.07636508893306,7.37536643071897,98889.1883340502,0.0,1.0
2009-04-01,12.32,12.74,11.144,11.73,44500,8.77070602571985,9.06970736750576,7.93350226871932,8.35068033130632,62508.0806941085,0.0,1.0
2009-04-02,13.07,13.49,12.69,12.69,44600,9.30463699319468,9.60363833498059,9.0341119696741,9.0341119696741,62648.5482911739,0.0,1.0
2009-04-03,13.25,13.49,12.51,13.1,22300,9.43278042538864,9.60363833498059,8.90596853748014,9.32599423189368,31324.2741455869,0.0,1.0
2009-04-06,12.5,13.09,12.0,13.09,28200,8.89884945791381,9.31887515232734,8.54289547959726,9.31887515232734,39611.8623724463,0.0,1.0
2009-04-07,11.67,12.72,11.67,12.31,18200,8.30796585390834,9.0554692083731,8.30796585390834,8.76358694615352,25565.102665905,0.0,1.0
2009-04-08,11.71,11.71,11.05,11.6216,17500,8.33644217217366,8.33644217217366,7.86658292079581,8.27350950880729,24581.8294864472,0.0,1.0
2009-04-09,12.72,13.15,12.01,12.01,45200,9.0554692083731,9.36158962972533,8.55001455916359,8.55001455916359,63491.3538735663,0.0,1.0
2009-04-13,13.26,13.3,12.37,12.48,15300,9.43989950495497,9.4683758232203,8.80630142355151,8.88461129878115,21491.5423510081,0.0,1.0
2009-04-14,12.45,13.24,12.45,12.95,24000,8.86325406008216,9.42566134582231,8.86325406008216,9.21920803839871,33712.2232956989,0.0,1.0
2009-04-15,13.21,13.23,12.21,12.4,15500,9.40430410712332,9.41854226625598,8.69239615049021,8.8276586622505,21772.4775451389,0.0,1.0
2009-04-16,12.0,13.37,11.95,13.37,98700,8.54289547959726,9.51820938018461,8.5073000817656,9.51820938018461,138641.518303562,0.0,1.0
2009-04-17,12.0,12.22,11.2,12.22,48300,8.54289547959726,8.69951523005654,7.97336911429077,8.69951523005654,67845.8493825941,0.0,1.0
2009-04-20,10.83,11.75,10.81,11.63,42500,7.70996317033653,8.36491849043898,7.69572501120386,8.27948953564301,59698.7287528002,0.0,1.0
2009-04-21,12.55,12.6,11.01,11.07,24600,8.93444485574547,8.97004025357712,7.83810660253049,7.88082107992847,34555.0288780914,0.0,1.0
2009-04-22,12.19,12.95,11.97,12.25,20700,8.67815799135755,9.21920803839871,8.52153824089827,8.72087246875554,29076.7925925403,0.0,1.0
2009-04-23,11.37,12.24,11.14,12.24,33200,8.0943934669184,8.7137533891892,7.93065463689279,8.7137533891892,46635.2422257169,0.0,1.0
2009-04-24,12.26,12.59,11.16,11.64,43200,8.72799154832187,8.96292117401079,7.94489279602545,8.28660861520934,60682.0019322581,0.0,1.0
2009-04-27,12.02,12.6,11.78,11.98,34800,8.55713363872992,8.97004025357712,8.38627572913798,8.5286573204646,48882.7237787635,0.0,1.0
2009-04-28,12.43,12.73,11.87,11.87,15400,8.84901590094949,9.06258828793943,8.45034744523496,8.45034744523496,21632.0099480735,0.0,1.0
2009-04-29,12.93,12.98,11.88,12.48,32500,9.20496987926605,9.2405652770977,8.45746652480129,8.88461129878115,45651.969046259,0.0,1.0
2009-04-30,12.17,13.0,12.0301,13.0,39800,8.66391983222489,9.25480343623036,8.56432390909191,9.25480343623036,55906.1036320341,0.0,1.0
2009-05-01,11.59,12.32,11.59,12.17,24000,8.25101321737769,8.77070602571985,8.25101321737769,8.66391983222489,33712.2232956989,0.0,1.0
2009-05-04,12.36,12.36,11.6401,11.72,29000,8.79918234398518,8.79918234398518,8.28667980600501,8.34356125173999,40735.6031489696,0.0,1.0
2009-05-05,11.75,12.59,11.75,12.24,28900,8.36491849043898,8.96292117401079,8.36491849043898,8.7137533891892,40595.1355519042,0.0,1.0
2009-05-06,12.01,12.39,11.87,11.95,31600,8.55001455916359,8.82053958268417,8.45034744523496,8.5073000817656,44387.7606726703,0.0,1.0
2009-05-07,11.78,12.26,11.55,12.25,46900,8.38627572913798,8.72799154832187,8.22253689911236,8.72087246875554,65879.3030236783,0.0,1.0
2009-05-08,13.14,13.14,12.01,12.05,36000,9.354470550159,9.354470550159,8.55001455916359,8.57849087742892,50568.3349435484,0.0,1.0
2009-05-11,12.66,13.22,12.66,13.05,37400,9.01275473097511,9.41142318668965,9.01275473097511,9.29039883406202,52534.8813024642,0.0,1.0
2009-05-12,12.49,12.67,12.34,12.59,10600,8.89173037834748,9.01987381054144,8.78494418485251,8.96292117401079,14889.5652889337,0.0,1.0
2009-05-13,12.06,12.46,12.06,12.25,26500,8.58560995699525,8.87037313964849,8.58560995699525,8.72087246875554,37223.9132223342,0.0,1.0
2009-05-14,12.92,12.99,12.15,12.17,19000,9.19785079969972,9.24768435666403,8.64968167309222,8.66391983222489,26688.8434424283,0.0,1.0
2009-05-15,12.42,13.0,12.0,13.0,28800,8.84189682138316,9.25480343623036,8.54289547959726,9.25480343623036,40454.6679548388,0.0,1.0
2009-05-18,12.98,13.0,12.61,12.61,28400,9.2405652770977,9.25480343623036,8.97715933314345,8.97715933314345,39892.7975665771,0.0,1.0
2009-05-19,12.82,13.01,12.3,12.74,28200,9.12666000403641,9.2619225157967,8.75646786658719,9.06970736750576,39611.8623724463,0.0,1.0
2009-05-20,12.47,13.0,12.2,12.92,44800,8.87749221921482,9.25480343623036,8.68527707092388,9.19785079969972,62929.4834853047,0.0,1.0
2009-05-21,12.98,13.2,12.174,12.24,42800,9.2405652770977,9.39718502755698,8.66676746405142,8.7137533891892,60120.1315439965,0.0,1.0
2009-05-22,12.99,13.0,12.83,13.0,45600,9.24768435666403,9.25480343623036,9.13377908360274,9.25480343623036,64053.224261828,0.0,1.0
2009-05-26,13.22,13.36,12.51,12.78,151800,9.41142318668965,9.51109030061828,8.90596853748014,9.09818368577108,213229.812345296,0.0,1.0
2009-05-27,12.71,13.2,12.71,13.13,60100,9.04835012880677,9.39718502755698,9.04835012880677,9.34735147059267,84421.0258363127,0.0,1.0
2009-05-28,13.05,13.19,12.55,12.89,96200,9.29039883406202,9.39006594799065,8.93444485574547,9.17649356100072,135129.828376927,0.0,1.0
2009-05-29,13.79,13.79,12.85,13.15,224000,9.81721072197052,9.81721072197052,9.1480172427354,9.36158962972533,314647.417426523,0.0,1.0
2009-06-01,14.35,14.45,13.6,13.64,86600,10.2158791776851,10.2870699733484,9.68194821021023,9.71042452847555,121644.939058647,0.0,1.0
2009-06-02,15.15,15.25,13.775,14.22,76800,10.7854055429915,10.8565963386549,9.80653210262102,10.1233311433228,107879.114546237,0.0,1.0
2009-06-03,14.19,15.01,14.04,14.93,51800,10.1019739046238,10.6857384290629,9.99518771112879,10.6287857925323,72762.2152798833,0.0,1.0
2009-06-04,14.06,14.31,13.89,14.31,45200,10.0094258702615,10.1874028594197,9.88840151763383,10.1874028594197,63491.3538735661,0.0,1.0
2009-06-05,14.03,14.19,13.65,14.19,24200,9.98806863156246,10.1019739046238,9.71754360804188,10.1019739046238,33993.1584898298,0.0,1.0
2009-06-08,13.83,14.15,13.32,13.8,56300,9.84568704023584,10.0734975863584,9.48261398235296,9.82432980153685,79083.2571478271,0.0,1.0
2009-06-09,13.53,14.11,13.53,13.93,36500,9.63211465324591,10.0450212680931,9.63211465324591,9.91687783589915,51270.6729288755,0.0,1.0
2009-06-10,12.75,13.64,12.51,13.64,59500,9.07682644707209,9.71042452847555,8.90596853748014,9.71042452847555,83578.2202539203,0.0,1.0
2009-06-11,12.97,13.55,12.84,12.84,25500,9.23344619753137,9.64635281237857,9.14089816316907,9.14089816316907,35819.2372516801,0.0,1.0
2009-06-12,13.34,13.41,12.75,13.0,21900,9.49685214148562,9.54668569844994,9.07682644707209,9.25480343623036,30762.4037573253,0.0,1.0
2009-06-15,12.8,13.36,12.46,13.36,41400,9.11242184490374,9.51109030061828,8.87037313964849,9.51109030061828,58153.5851850807,0.0,1.0
2009-06-16,12.66,13.0,12.55,13.0,17200,9.01275473097511,9.25480343623036,8.93444485574547,9.25480343623036,24160.4266952509,0.0,1.0
2009-06-17,12.86,13.0,12.56,12.63,22500,9.15513632230173,9.25480343623036,8.9415639353118,8.99139749227612,31605.2093397178,0.0,1.0
2009-06-18,12.85,13.0,12.76,12.8,48600,9.1480172427354,9.25480343623036,9.08394552663842,9.11242184490374,68267.2521737904,0.0,1.0
2009-06-19,12.87,13.14,12.81,12.85,91700,9.16225540186806,9.354470550159,9.11954092447007,9.1480172427354,128808.786508983,0.0,1.0
2009-06-22,13.14,13.56,12.87,12.87,55300,9.354470550159,9.6534718919449,9.16225540186806,9.16225540186806,77678.581177173,0.0,1.0
2009-06-23,13.2,13.37,13.14,13.24,6800,9.39718502755698,9.51820938018461,9.354470550159,9.42566134582231,9551.79660044804,0.0,1.0
2009-06-24,13.18,13.5,13.16,13.36,19400,9.38294686842432,9.61075741454692,9.36870870929166,9.51109030061828,27250.71383069,0.0,1.0
2009-06-25,14.02,14.02,13.15,13.16,33400,9.98094955199613,9.98094955199613,9.36158962972533,9.36870870929166,46916.1774198477,0.0,1.0
2009-06-26,15.6,15.94,13.86,13.86,312800,11.1627167600071,11.4060067406739,9.91764450600629,9.91764450600629,437140.895438871,0.08,1.0
2009-06-29,15.5,15.97,14.98,15.52,67600,11.0911608833404,11.4274735036739,10.7190703246735,11.1054720586737,94471.6257406255,0.0,1.0
2009-06-30,15.68,15.99,15.46,15.59,71600,11.2199614613405,11.4417846790073,11.0625385326737,11.1555611723404,100061.662766698,0.0,1.0
2009-07-01,15.83,15.98,15.78,15.8,37900,11.3272952763405,11.4346290913406,11.2915173380072,11.3058285133405,52965.6008220373,0.0,1.0
2009-07-02,15.46,15.77,15.25,15.55,61300,11.0625385326737,11.2843617503405,10.9122711916736,11.1269388216737,85667.3174245614,0.0,1.0
2009-07-06,15.76,15.85,15.21,15.34,34200,11.2772061626738,11.3416064516739,10.8836488410069,10.9766714806736,47794.8165729202,0.0,1.0
2009-07-07,16.1,16.52,15.3824,15.85,91700,11.5204961433406,11.8210308253408,11.0070111723803,11.3416064516739,128151.598822713,0.0,1.0
2009-07-08,16.32,16.5,15.76,16.25,63900,11.6779190720074,11.8067196500075,11.2772061626738,11.6278299583407,89300.8414915088,0.0,1.0
2009-07-09,16.38,16.57,16.08,16.44,37500,11.7208525980074,11.8568087636742,11.5061849680073,11.7637861240075,52406.5971194301,0.0,1.0
2009-07-10,16.61,16.68,15.76,16.29,27300,11.8854311143409,11.9355202280076,11.2772061626738,11.6564523090074,38152.0027029449,0.0,1.0
2009-07-13,17.22,17.235,16.122,16.76,71100,12.3219219620078,12.3326553435078,11.5362384362073,11.9927649293409,99362.9081384394,0.0,1.0
2009-07-14,17.35,17.49,16.42,17.14,47000,12.4149446016745,12.5151228290079,11.7494749486741,12.2646772606745,65682.9350563525,0.0,1.0
2009-07-15,17.97,18.0,17.0601,17.5,72700,12.8585910370082,12.8800578000082,12.2075041152177,12.5222784166746,101598.922948868,0.0,1.0
2009-07-16,17.99,18.0,17.69,17.94,84400,12.8729022123415,12.8800578000082,12.6582345823414,12.8371242740081,117949.78125013,0.0,1.0
2009-07-17,17.7,17.99,17.19,17.99,54600,12.665390170008,12.8729022123415,12.3004551990078,12.8729022123415,76304.0054058903,0.0,1.0
2009-07-20,17.85,17.99,17.29,17.88,22800,12.7727239850081,12.8729022123415,12.3720110756745,12.7941907480081,31863.2110486134,0.0,1.0
2009-07-21,17.88,17.99,17.5,17.87,41900,12.7941907480081,12.8729022123415,12.5222784166746,12.7870351603414,58555.6378481099,0.0,1.0
2009-07-22,17.66,17.95,17.28,17.66,74500,12.6367678193414,12.8442798616748,12.3648554880078,12.6367678193414,104114.439610601,0.0,1.0
2009-07-23,18.13,18.14,17.57,17.57,68000,12.9730804396749,12.9802360273416,12.5723675303413,12.5723675303413,95030.629443233,0.0,1.0
2009-07-24,18.37,18.4,17.65,17.98,36000,13.144814543675,13.166281306675,12.6296122316747,12.8657466246748,50310.3332346528,0.0,1.0
2009-07-27,18.0,18.35,17.68,18.35,31000,12.8800578000082,13.1305033683417,12.6510789946747,13.1305033683417,43322.786952062,0.0,1.0
2009-07-28,18.09,18.35,17.71,18.0,42900,12.9444580890082,13.1305033683417,12.6725457576747,12.8800578000082,59953.147104628,0.0,1.0
2009-07-29,17.77,18.3,17.59,17.97,36700,12.7154792836747,13.0947254300083,12.5866787056747,12.8585910370082,51288.5897142156,0.0,1.0
2009-07-30,18.22,18.46,17.81,18.0,63000,13.0374807286749,13.2092148326751,12.7441016343414,12.8800578000082,88043.0831606426,0.0,1.0
2009-07-31,18.21,18.5,18.01,18.07,39400,13.0303251410083,13.2378371833417,12.8872133876748,12.9301469136749,55061.8647068143,0.0,1.0
2009-08-03,18.42,18.5,18.05,18.39,53300,13.1805924820084,13.2378371833417,12.9158357383415,13.1591257190084,74487.2433724163,0.0,1.0
2009-08-04,18.5,18.5,18.011,18.19,34200,13.2378371833417,13.2378371833417,12.8879289464415,13.0160139656749,47794.8165729203,0.0,1.0
2009-08-05,18.54,18.6,18.04,18.43,38500,13.2664595340084,13.3093930600084,12.9086801506749,13.187748069675,53804.1063759482,0.0,1.0
2009-08-06,18.1,18.65,18.06,18.62,21700,12.9516136766749,13.3451709983418,12.9229913260082,13.3237042353418,30325.9508664435,0.0,1.0
2009-08-07,18.85,19.0,18.02,18.5,45400,13.4882827516752,13.5956165666753,12.8943689753415,13.2378371833417,63446.9202459233,0.0,1.0
2009-08-10,18.67,18.98,18.07,18.66,39500,13.3594821736751,13.581305391342,12.9301469136749,13.3523265860085,55201.6156324664,0.0,1.0
2009-08-11,18.34,18.7199,18.04,18.59,42600,13.123347780675,13.3951885561318,12.9086801506749,13.3022374723418,59533.8943276724,0.0,1.0
2009-08-12,18.44,18.89,18.18,18.18,40400,13.1949036573417,13.5169051023419,13.0088583780083,13.0088583780083,56459.3739633326,0.0,1.0
2009-08-13,18.42,18.86,18.24,18.58,24600,13.1805924820084,13.4954383393419,13.0517919040083,13.2950818846751,34378.727710346,0.0,1.0
2009-08-14,17.8,18.5,17.4,18.44,48700,12.7369460466748,13.2378371833417,12.4507225400079,13.1949036573417,68058.7007924328,0.0,1.0
2009-08-17,18.18,18.5,17.4,17.4,48700,13.0088583780083,13.2378371833417,12.4507225400079,12.4507225400079,68058.7007924328,0.0,1.0
2009-08-18,18.24,18.33,18.1184,18.27,59400,13.0517919040083,13.1161921930083,12.9647799579816,13.0732586670083,83012.049837177,0.0,1.0
2009-08-19,18.25,18.4,18.11,18.13,55300,13.058947491675,13.166281306675,12.9587692643416,12.9730804396749,77282.2618854525,0.0,1.0
2009-08-20,18.46,18.59,18.17,18.25,87900,13.2092148326751,13.3022374723418,13.0017027903416,13.058947491675,122841.063647943,0.0,1.0
2009-08-21,18.75,18.75,18.23,18.64,83900,13.4167268750085,13.4167268750085,13.0446363163416,13.3380154106751,117251.026621871,0.0,1.0
2009-08-24,18.47,18.75,18.0188,18.75,36200,13.2163704203417,13.4167268750085,12.8935103048215,13.4167268750085,50589.8350859565,0.0,1.0
2009-08-25,18.54,18.7499,18.4,18.55,36100,13.2664595340084,13.4166553191318,13.166281306675,13.2736151216751,50450.0841603047,0.0,1.0
2009-08-26,18.6,18.6,18.21,18.57,36000,13.3093930600084,13.3093930600084,13.0303251410083,13.2879262970084,50310.333234653,0.0,1.0
2009-08-27,18.6,18.8,18.1,18.4,23900,13.3093930600084,13.4525048133419,12.9516136766749,13.166281306675,33400.4712307835,0.0,1.0
2009-08-28,17.93,18.6,17.88,18.6,23000,12.8299686863415,13.3093930600084,12.7941907480081,13.3093930600084,32142.712899917,0.0,1.0
2009-08-31,17.54,18.17,17.51,17.76,67100,12.5509007673413,13.0017027903416,12.5294340043413,12.7083236960081,93772.8711123667,0.0,1.0
2009-09-01,17.21,18.27,17.2,17.54,53600,12.3147663743412,13.0732586670083,12.3076107866745,12.5509007673413,74906.4961493716,0.0,1.0
2009-09-02,17.42,17.53,17.06,17.2,125900,12.4650337153412,12.5437451796746,12.2074325593411,12.3076107866745,175946.415395634,0.0,1.0
2009-09-03,17.71,18.7,17.23,17.6,130400,12.6725457576747,13.3809489366752,12.3290775496745,12.5938342933413,182235.207049965,0.0,1.0
2009-09-04,17.43,17.75,17.22,17.6,62300,12.4721893030079,12.7011681083414,12.3219219620078,12.5938342933413,87064.8266810798,0.0,1.0
2009-09-08,17.38,17.69,17.27,17.58,29600,12.4364113646746,12.6582345823414,12.3576999003412,12.579523118008,41366.2739929366,0.0,1.0
2009-09-09,17.62,17.89,17.3,17.42,16000,12.6081454686747,12.8013463356748,12.3791666633412,12.4650337153412,22360.1481042901,0.0,1.0
2009-09-10,17.42,17.54,17.26,17.54,23300,12.4650337153412,12.5509007673413,12.3505443126745,12.5509007673413,32561.9656768726,0.0,1.0
2009-09-11,17.17,17.28,17.08,17.28,13100,12.2861440236745,12.3648554880078,12.2217437346744,12.3648554880078,18307.3712603875,0.0,1.0
2009-09-14,17.37,17.45,16.8,17.06,37800,12.4292557770079,12.4865004783413,12.0213872800076,12.2074325593411,52825.8498963854,0.0,1.0
2009-09-15,17.53,17.7,17.15,17.37,20400,12.5437451796746,12.665390170008,12.2718328483411,12.4292557770079,28509.18883297,0.0,1.0
2009-09-16,18.5,18.5,17.25,17.6,61700,13.2378371833417,13.2378371833417,12.3433887250078,12.5938342933413,86226.321127169,0.0,1.0
2009-09-17,18.66,18.97,18.17,18.48,45500,13.3523265860085,13.5741498036753,13.0017027903416,13.2235260080084,63586.6711715749,0.0,1.0
2009-09-18,18.99,19.0,18.6,18.7,80900,13.5884609790086,13.5956165666753,13.3093930600084,13.3809489366752,113058.498852317,0.0,1.0
2009-09-21,18.66,18.81,18.39,18.75,20100,13.3523265860085,13.4596604010085,13.1591257190084,13.4167268750085,28089.9360560144,0.0,1.0
2009-09-22,18.5,18.92,18.29,18.79,20600,13.2378371833417,13.5383718653419,13.0875698423416,13.4453492256752,28788.6906842736,0.0,1.0
2009-09-23,18.24,18.8,18.22,18.6,15900,13.0517919040083,13.4525048133419,13.0374807286749,13.3093930600084,22220.3971786383,0.0,1.0
2009-09-24,18.15,18.39,18.0,18.39,22400,12.9873916150082,13.1591257190084,12.8800578000082,13.1591257190084,31304.2073460063,0.0,1.0
2009-09-25,18.17,18.34,18.0,18.09,31600,13.0017027903416,13.123347780675,12.8800578000082,12.9444580890082,44161.2925059729,0.0,1.0
2009-09-28,18.77,18.93,18.19,18.31,24800,13.4882827516752,13.6032601219612,13.0714897843885,13.157722812103,34511.1389322104,0.08,1.0
2009-09-29,18.6,18.78,18.43,18.78,17800,13.3661192957464,13.4954688373181,13.2439558398175,13.4954688373181,24770.0916529573,0.0,1.0
2009-09-30,18.05,18.56,18.01,18.5,42600,12.9708845853883,13.3373749531749,12.9421402428168,13.2942584393176,59281.2305851676,0.0,1.0
2009-10-01,16.93,18.33,16.92,18.33,55400,12.1660429933863,13.1720949833888,12.1588569077435,13.1720949833888,77093.4313243733,0.0,1.0
2009-10-02,16.76,17.24,16.745,16.81,26200,12.0438795374575,12.3888116483154,12.0331004089932,12.0798099656718,36459.3483880608,0.0,1.0
2009-10-05,17.11,17.22,16.75,16.81,26000,12.2953925349581,12.3744394770297,12.0366934518146,12.0798099656718,36181.0327515108,0.0,1.0
2009-10-06,17.21,17.42,16.92,17.25,20900,12.3672533913868,12.5181611898872,12.1588569077435,12.3959977339583,29083.9840194838,0.0,1.0
2009-10-07,17.35,17.45,16.75,17.17,11900,12.4678585903871,12.5397194468158,12.0366934518146,12.3385090488153,16559.7803747299,0.0,1.0
2009-10-08,16.76,17.5,16.75,17.5,41200,12.0438795374575,12.5756498750302,12.0366934518146,12.5756498750302,57333.0211293171,0.0,1.0
2009-10-09,17.25,17.39,16.7,16.7,44200,12.3959977339583,12.4966029329586,12.0007630236002,12.0007630236002,61507.7556775685,0.0,1.0
2009-10-12,16.74,17.34,16.74,17.28,48400,12.0295073661717,12.4606725047442,12.0295073661717,12.4175559908869,67352.3840451203,0.0,1.0
2009-10-13,16.79,16.8,16.61,16.74,31900,12.0654377943861,12.072623880029,11.9360882528144,12.0295073661717,44391.3440297383,0.0,1.0
2009-10-14,16.98,17.14,16.83,16.94,42200,12.2019734216007,12.3169507918867,12.0941821369576,12.1732290790292,58724.5993120676,0.0,1.0
2009-10-15,16.75,16.98,16.69,16.87,60000,12.0366934518146,12.2019734216007,11.9935769379574,12.1229264795291,83494.690965025,0.0,1.0
2009-10-16,16.5,16.73,16.25,16.67,40100,11.8570413107427,12.0223212805289,11.6773891696709,11.9792047666716,55802.2851282919,0.0,1.0
2009-10-19,15.96,16.7,15.8,16.62,66800,11.4689926860275,12.0007630236002,11.3540153157415,11.9432743384572,92957.422607728,0.0,1.0
2009-10-20,15.47,16.03,15.47,15.91,37000,11.1168744895267,11.5192952855276,11.1168744895267,11.4330622578132,51488.3927617653,0.0,1.0
2009-10-21,15.0,15.65,14.92,15.46,40100,10.7791284643116,11.2462240310984,10.7216397791686,11.1096884038838,55802.2851282916,0.0,1.0
2009-10-22,15.45,15.71,15.06,15.17,18600,11.1025023182409,11.2893405449557,10.8222449781688,10.9012919202404,25883.3541991578,0.0,1.0
2009-10-23,15.1,15.92,15.0,15.92,28500,10.8509893207403,11.440248343456,10.7791284643116,11.440248343456,39659.978208387,0.0,1.0
2009-10-26,15.03,15.52,14.92,15.16,57100,10.8006867212402,11.1528049177411,10.7216397791686,10.8941058345976,79459.1142350488,0.0,1.0
2009-10-27,15.03,15.31,14.95,15.13,26600,10.8006867212402,11.0018971192407,10.7431980360972,10.8725475776689,37015.9796611611,0.0,1.0
2009-10-28,14.37,15.17,14.37,14.96,41700,10.3264050688105,10.9012919202404,10.3264050688105,10.7503841217401,58028.8102206923,0.0,1.0
2009-10-29,14.81,15.06,14.6,14.6,30900,10.642592837097,10.8222449781688,10.4916850385966,10.4916850385966,42999.7658469877,0.0,1.0
2009-10-30,13.56,14.86,13.5,14.44,95100,9.74433213173767,10.6785232653113,9.70121561788042,10.3767076683106,132339.085179565,0.0,1.0
2009-11-02,13.45,13.9,12.54,13.7,56100,9.66528518966605,9.9886590435954,9.01135139616448,9.84493733073791,78067.5360522984,0.0,1.0
2009-11-03,12.84,13.36,12.62,13.36,72900,9.22693396545071,9.60061041888018,9.06884008130748,9.60061041888018,101446.049522505,0.0,1.0
2009-11-04,12.08,13.05,11.94,12.89,86400,8.68079145659226,9.37784176395108,8.58018625759202,9.26286439366509,120232.354989636,0.0,1.0
2009-11-05,14.04,14.06,12.22,12.22,46700,10.0892642425956,10.1036364138814,8.7813966555925,8.7813966555925,64986.7011344447,0.0,1.0
2009-11-06,13.61,14.2699,13.5,13.87,41000,9.78026255995204,10.2544723515253,9.70121561788042,9.96710078666678,57054.7054927671,0.0,1.0
2009-11-09,14.12,14.4,13.535,13.81,59000,10.1467529277386,10.3479633257391,9.72636691763048,9.92398427280953,82103.1127822749,0.0,1.0
2009-11-10,13.83,14.76,13.75,13.98,32000,9.93835644409528,10.6066624088826,9.88086775895228,10.0461477287384,44530.5018480133,0.0,1.0
2009-11-11,14.57,14.75,13.97,14.03,92100,10.470126781668,10.5994763232397,10.0389616430955,10.0820781569528,128164.350631313,0.0,1.0
2009-11-12,13.94,14.685,13.82,14.49,69500,10.0174033861669,10.552766766561,9.93117035845241,10.412638096525,96714.6837011539,0.0,1.0
2009-11-13,13.73,14.3356,13.7,13.96,25000,9.86649558766653,10.301684934199,9.84493733073791,10.0317755574526,34789.4545687604,0.0,1.0
2009-11-16,14.18,14.63,13.86,13.92,53400,10.1898694415959,10.5132432955252,9.9599147010239,10.0030312148811,74310.2749588721,0.0,1.0
2009-11-17,14.3,14.48,13.86,14.08,54400,10.2761024693104,10.4054520108821,9.9599147010239,10.1180085851671,75701.8531416225,0.0,1.0
2009-11-18,14.53,14.58,14.13,14.56,26000,10.4413824390965,10.4773128673109,10.1539390133815,10.4629406960251,36181.0327515108,0.0,1.0
2009-11-19,13.78,14.33,13.55,14.33,38000,9.90242601588091,10.297660726239,9.7371460460948,10.297660726239,52879.9709445158,0.0,1.0
2009-11-20,13.95,14.25,13.7,13.7,27800,10.0245894718098,10.240172041096,9.84493733073791,9.84493733073791,38685.8734804615,0.0,1.0
2009-11-23,14.27,14.48,14.02,14.23,48100,10.2545442123818,10.4054520108821,10.0748920713099,10.2257998698103,66934.9105902947,0.0,1.0
2009-11-24,14.19,14.33,13.9,14.29,25900,10.1970555272388,10.297660726239,9.9886590435954,10.2689163836675,36041.8749332356,0.0,1.0
2009-11-25,13.44,14.32,13.41,14.32,34000,9.65809910402318,10.2904746405961,9.63654084709455,10.2904746405961,47313.6582135142,0.0,1.0
2009-11-27,12.83,14.1,12.83,13.21,33400,9.21974787980784,10.1323807564529,9.21974787980784,9.49281913423707,46478.7113038639,0.0,1.0
2009-11-30,13.01,13.175,12.33,12.84,67200,9.34909742137958,9.46766783448701,8.86044359766412,9.22693396545071,93514.053880828,0.0,1.0
2009-12-01,13.09,13.3884,12.99,13.2,35700,9.40658610652257,9.62101890210595,9.33472525009383,9.48563304859419,49679.3411241899,0.0,1.0
2009-12-02,13.3,13.7,13.0,13.07,24800,9.55749390502294,9.84493733073791,9.3419113357367,9.39221393523682,34511.1389322103,0.0,1.0
2009-12-03,12.71,13.4,12.4,13.4,44900,9.13351485209335,9.62935476145168,8.91074619716424,9.62935476145168,62481.8604054937,0.0,1.0
2009-12-04,13.17,13.56,12.73,13.05,41200,9.46407479166557,9.74433213173767,9.1478870233791,9.37784176395108,57333.0211293172,0.0,1.0
2009-12-07,13.28,13.48,13.12,13.21,18200,9.54312173373719,9.68684344659468,9.4281443634512,9.49281913423707,25326.7229260576,0.0,1.0
2009-12-08,13.4,13.5,13.03,13.2,52500,9.62935476145168,9.70121561788042,9.36346959266533,9.48563304859419,73057.8545943969,0.0,1.0
2009-12-09,13.43,13.57,13.05,13.37,20200,9.6509130183803,9.75151821738054,9.37784176395108,9.60779650452306,28109.8792915584,0.0,1.0
2009-12-10,13.26,13.6,13.01,13.54,31000,9.52874956245144,9.77307647430917,9.34909742137958,9.72995996045192,43138.9236652629,0.0,1.0
2009-12-11,13.59,13.8,13.16,13.39,31300,9.76589038866629,9.91679818716666,9.4568887060227,9.62216867580881,43556.3971200881,0.0,1.0
2009-12-14,13.99,14.0,13.27,13.63,32000,10.0533338143813,10.0605199000241,9.53593564809431,9.79463473123779,44530.5018480132,0.0,1.0
2009-12-15,14.0,14.05,13.52,13.9,49800,10.0605199000241,10.0964503282385,9.71558778916617,9.9886590435954,69300.593500971,0.0,1.0
2009-12-16,14.1,14.6,13.98,14.06,38900,10.1323807564529,10.4916850385966,10.0461477287384,10.1036364138814,54132.3913089911,0.0,1.0
2009-12-17,14.01,14.4,13.651,14.02,60000,10.067705985667,10.3479633257391,9.80972551108783,10.0748920713099,83494.6909650251,0.0,1.0
2009-12-18,14.47,14.71,13.555,14.2,136600,10.3982659252392,10.5707319806682,9.74073908891623,10.2042416128816,190089.579763708,0.0,1.0
2009-12-21,14.58,14.72,14.12,14.55,25100,10.4773128673109,10.5779180663111,10.1467529277386,10.4557546103822,34928.6123870353,0.0,1.0
2009-12-22,14.5,14.65,14.31,14.65,31500,10.4198241821679,10.527615466811,10.2832885549533,10.527615466811,43834.712756638,0.0,1.0
2009-12-23,14.49,14.699,14.24,14.61,15800,10.412638096525,10.5628272864611,10.2329859554531,10.4988711242395,21986.9352874566,0.0,1.0
2009-12-24,14.26,14.56,14.08,14.56,16800,10.2473581267389,10.4629406960251,10.1180085851671,10.4629406960251,23378.5134702069,0.0,1.0
2009-12-28,14.25,14.39,14.05,14.38,48300,10.240172041096,10.3407772400962,10.0964503282385,10.3335911544534,67213.2262268451,0.0,1.0
2009-12-29,14.29,14.45,14.03,14.25,33200,10.3264050688105,10.442026119266,10.1385208618202,10.2974998061966,45943.1909593538,0.08,1.0
2009-12-30,14.45,14.45,14.11,14.16,30500,10.442026119266,10.442026119266,10.196331387048,10.2324629653154,42206.847116274,0.0,1.0
2009-12-31,13.97,14.4,13.91,14.35,27000,10.0951629678994,10.4058945409987,10.0518050739786,10.3697629627313,37363.4384307999,0.0,1.0
2010-01-04,14.48,14.49,13.87,14.25,31700,10.4637050662265,10.4709313818799,10.0228998113647,10.2974998061966,43867.4443798647,0.0,1.0
2010-01-05,13.76,14.47,13.76,14.41,50200,9.94341033917652,10.456478750573,9.94341033917652,10.4131208566522,69468.3188602278,0.0,1.0
2010-01-06,13.45,13.85,13.4,13.78,36800,9.7193945539189,10.0084471800578,9.68326297565155,9.95786297048346,50924.9827501272,0.0,1.0
2010-01-07,14.07,14.4,13.2,13.47,46500,10.1674261244341,10.4058945409987,9.53873666258212,9.73384718522585,64348.1439641554,0.0,1.0
2010-01-08,13.54,14.25,13.39,14.07,31200,9.78443139480015,10.2974998061966,9.67603665999808,10.1674261244341,43175.5288533687,0.0,1.0
2010-01-11,13.06,13.67,13.04,13.65,44700,9.43756824343352,9.87837349829528,9.42311561212658,9.86392086698833,61857.2480687686,0.0,1.0
2010-01-12,13.02,13.25,12.97,13.2,35000,9.40866298081964,9.57486824084948,9.37253140255228,9.53873666258212,48434.0868547405,0.0,1.0
2010-01-13,13.33,13.43,13.02,13.05,32400,9.63267876607725,9.70494192261196,9.40866298081964,9.43034192778005,44836.1261169598,0.0,1.0
2010-01-14,14.7,14.76,13.3,13.3,80000,10.6226840106028,10.6660419045236,9.61099981911684,9.61099981911684,110706.484239407,0.0,1.0
2010-01-15,14.55,14.76,14.33,14.76,65000,10.5142892758007,10.6660419045236,10.3553103314244,10.6660419045236,89949.0184445185,0.0,1.0
2010-01-19,14.97,15.05,14.44,14.52,47800,10.8177945332465,10.8756050584743,10.4347998036126,10.4926103288403,66147.1243330459,0.0,1.0
2010-01-20,15.04,15.14,14.7,14.83,49200,10.8683787428208,10.9406418993556,10.6226840106028,10.7166261140979,68084.4878072355,0.0,1.0
2010-01-21,15.19,15.43,15.0,15.04,53300,10.9767734776229,11.1502050533062,10.839473480207,10.8683787428208,73758.1951245049,0.0,1.0
2010-01-22,15.22,15.3,15.04,15.18,29500,10.9984524245833,11.0562629498111,10.8683787428208,10.9695471619694,40823.0160632814,0.0,1.0
2010-01-25,15.63,15.75,15.16,15.25,38900,11.2947313663757,11.3814471542173,10.9550945306625,11.0201313715437,53831.0279614113,0.0,1.0
2010-01-26,15.71,15.99,15.42,15.52,39400,11.3525418916034,11.5548787299006,11.1429787376528,11.2152418941875,54522.943487908,0.0,1.0
2010-01-27,15.92,16.0,15.56,15.64,30300,11.5042945203263,11.5621050455541,11.2441471568014,11.3019576820291,41930.0809056754,0.0,1.0
2010-01-28,15.79,15.99,15.63,15.94,45200,11.4103524168312,11.5548787299006,11.2947313663757,11.5187471516333,62549.1635952648,0.0,1.0
2010-01-29,15.48,16.0,15.48,15.92,54300,11.1863366315736,11.5621050455541,11.1863366315736,11.5042945203263,75142.0261774973,0.0,1.0
2010-02-01,15.45,15.7,15.29,15.53,27000,11.1646576846132,11.3453155759499,11.0490366341576,11.2224682098409,37363.4384307997,0.0,1.0
2010-02-02,14.96,15.63,14.84,15.42,55600,10.8105682175931,11.2947313663757,10.7238524297514,11.1429787376528,76941.0065463876,0.0,1.0
2010-02-03,14.98,15.22,14.59,14.92,29600,10.8250208489,10.9984524245833,10.5431945384146,10.7816629549792,40961.3991685806,0.0,1.0
2010-02-04,14.1,14.96,14.08,14.81,44400,10.1891050713945,10.8105682175931,10.1746524400876,10.702173482791,61442.098752871,0.0,1.0
2010-02-05,14.67,14.83,13.72,14.12,64900,10.6010050636424,10.7166261140979,9.91450507656263,10.2035577027015,89810.6353392188,0.0,1.0
2010-02-08,14.11,14.65,14.0,14.6,38400,10.196331387048,10.5865524323355,10.1168419148598,10.5504208540681,53139.1124349153,0.0,1.0
2010-02-09,13.87,14.17,13.745,14.0,54000,10.0228998113647,10.2396892809688,9.93257086569631,10.1168419148598,74726.8768615996,0.0,1.0
2010-02-10,14.09,14.22,13.6,13.75,52700,10.1818787557411,10.2758208592362,9.82778928872098,9.93618402352305,72927.896492709,0.0,1.0
2010-02-11,14.01,14.1,13.62,13.98,32600,10.1240682305133,10.1891050713945,9.84224192002792,10.1023892835529,45112.8923275583,0.0,1.0
2010-02-12,13.99,14.06,13.6,13.81,47200,10.1096155992064,10.1601998087807,9.82778928872098,9.97954191744387,65316.8257012497,0.0,1.0
2010-02-16,14.23,14.28,13.65,14.24,32400,10.2830471748897,10.319178753157,9.86392086698833,10.2902734905431,44836.1261169596,0.0,1.0
2010-02-17,14.06,14.33,13.87,14.33,40200,10.1601998087807,10.3553103314244,10.0228998113647,10.3553103314244,55630.0083303017,0.0,1.0
2010-02-18,14.4,14.4,14.06,14.06,22400,10.4058945409987,10.4058945409987,10.1601998087807,10.1601998087807,30997.8155870339,0.0,1.0
2010-02-19,14.41,14.66,14.22,14.38,39000,10.4131208566522,10.5937787479889,10.2758208592362,10.3914419096917,53969.4110667106,0.0,1.0
2010-02-22,14.57,14.75,14.3925,14.52,20800,10.5287419071077,10.6588155888702,10.4004748042586,10.4926103288403,28783.6859022458,0.0,1.0
2010-02-23,14.25,14.58,14.0201,14.58,44600,10.2974998061966,10.5359682227612,10.1313668093233,10.5359682227612,61718.8649634694,0.0,1.0
2010-02-24,14.7,14.77,14.28,14.65,28000,10.6226840106028,10.6732682201771,10.319178753157,10.5865524323355,38747.2694837925,0.0,1.0
2010-02-25,14.45,14.79,14.27,14.44,24800,10.442026119266,10.6877208514841,10.3119524375036,10.4347998036126,34319.0101142162,0.0,1.0
2010-02-26,14.12,14.5,14.09,14.5,29300,10.2035577027015,10.4781576975334,10.1818787557411,10.4781576975334,40546.2498526827,0.0,1.0
2010-03-01,14.22,14.49,14.07,14.19,47100,10.2758208592362,10.4709313818799,10.1674261244341,10.2541419122758,65178.4425959508,0.0,1.0
2010-03-02,14.69,14.72,14.07,14.27,35600,10.6154576949493,10.6371366419098,10.1674261244341,10.3119524375036,49264.3854865363,0.0,1.0
2010-03-03,13.89,14.85,13.85,14.68,32400,10.0373524426716,10.7310787454049,10.0084471800578,10.6082313792959,44836.12611696,0.0,1.0
2010-03-04,14.3,14.4195,13.68,13.68,16800,10.333631384464,10.4199858565229,9.88559981394875,9.88559981394875,23248.3616902754,0.0,1.0
2010-03-05,14.91,14.96,14.22,14.3,34500,10.7744366393257,10.8105682175931,10.2758208592362,10.333631384464,47742.1713282443,0.0,1.0
2010-03-08,14.54,14.891,14.15,14.86,32200,10.5070629601473,10.7607066395841,10.2252366496619,10.7383050610584,44559.3599063612,0.0,1.0
2010-03-09,14.37,14.58,14.1,14.58,36700,10.3842155940383,10.5359682227612,10.1891050713945,10.5359682227612,50786.5996448277,0.0,1.0
2010-03-10,14.51,14.75,14.33,14.33,31100,10.4853840131869,10.6588155888702,10.3553103314244,10.3553103314244,43037.1457480693,0.0,1.0
2010-03-11,14.88,14.99,14.27,14.35,33000,10.7527576923653,10.8322471645535,10.3119524375036,10.3697629627313,45666.4247487553,0.0,1.0
2010-03-12,14.94,15.0,14.75,14.88,51000,10.7961155862861,10.839473480207,10.6588155888702,10.7527576923653,70575.3837026221,0.0,1.0
2010-03-15,15.44,15.63,14.8,14.86,30100,11.1574313689597,11.2947313663757,10.6949471671375,10.7383050610584,41653.3146950768,0.0,1.0
2010-03-16,15.28,15.29,14.96,15.29,15600,11.0418103185042,11.0490366341576,10.8105682175931,11.0490366341576,21587.7644266842,0.0,1.0
2010-03-17,14.92,15.49,14.83,15.28,32200,10.7816629549792,11.1935629472271,10.7166261140979,11.0418103185042,44559.3599063612,0.0,1.0
2010-03-18,14.85,15.16,14.8,14.8,10000,10.7310787454049,10.9550945306625,10.6949471671375,10.6949471671375,13838.3105299258,0.0,1.0
2010-03-19,14.56,14.77,14.15,14.65,144100,10.5215155914542,10.6732682201771,10.2252366496619,10.5865524323355,199410.054736232,0.0,1.0
2010-03-22,14.55,14.62,14.17,14.52,35800,10.5142892758007,10.564873485375,10.2396892809688,10.4926103288403,49541.1516971348,0.0,1.0
2010-03-23,14.34,14.51,13.87,14.51,46300,10.3625366470779,10.4853840131869,10.0228998113647,10.4853840131869,64071.3777535564,0.0,1.0
2010-03-24,14.0,14.33,13.97,14.15,46200,10.1168419148598,10.3553103314244,10.0951629678994,10.2252366496619,63932.9946482576,0.0,1.0
2010-03-25,14.16,14.47,14.02,14.02,32500,10.2324629653154,10.456478750573,10.1312945461668,10.1312945461668,44974.5092222589,0.0,1.0
2010-03-26,13.92,14.3099,13.86,14.19,19900,10.0590313896321,10.3407854369609,10.0156734957112,10.2541419122758,27538.2379545523,0.0,1.0
2010-03-29,13.7,14.0945,13.49,14.0,38100,9.95786297048346,10.2446058129547,9.80522419502349,10.1759183639977,52417.8733476444,0.08,1.0
2010-03-30,13.7,13.85,13.5775,13.68,38700,9.95786297048346,10.0668906672406,9.86882368479848,9.94332594424917,53243.3516680797,0.0,1.0
2010-03-31,13.52,13.95,13.39,13.61,77700,9.82702973437492,10.139575798412,9.73253906385208,9.89244635242919,106899.442496377,0.0,1.0
2010-04-01,13.56,13.62,13.27,13.57,33600,9.85610378684348,9.89971486554633,9.64531690644639,9.86337229996062,46226.7859443793,0.0,1.0
2010-04-05,13.9,13.9,13.44,13.57,38400,10.1032332328263,10.1032332328263,9.76888162943779,9.86337229996062,52830.612507862,0.0,1.0
2010-04-06,14.38,14.57,13.9,13.91,26100,10.4521218624491,10.5902236116747,10.1032332328263,10.1105017459434,35908.3069389374,0.0,1.0
2010-04-07,14.67,14.71,14.38,14.38,34100,10.6629087428462,10.6919827953147,10.4521218624491,10.4521218624491,46914.6845447419,0.0,1.0
2010-04-08,14.94,14.99,14.51,14.59,30400,10.859158597009,10.8955011625947,10.5466125329719,10.604760637909,41824.2349020574,0.0,1.0
2010-04-09,14.78,14.94,14.68,14.94,25300,10.7428623871347,10.859158597009,10.6701772559633,10.859158597009,34807.6691783571,0.0,1.0
2010-04-12,14.9,15.0,14.66,14.8,76800,10.8300845445404,10.9027696757118,10.655640229729,10.757399413369,105661.225015724,0.0,1.0
2010-04-13,14.78,14.915,14.6,14.76,22900,10.7428623871347,10.8409873142161,10.6120291510262,10.7283253609004,31505.7558966157,0.0,1.0
2010-04-14,15.09,15.17,14.57,14.9,254500,10.9681862937661,11.0263343987032,10.5902236116747,10.8300845445404,350140.387584658,0.0,1.0
2010-04-15,15.33,15.5,15.02,15.07,76700,11.1426306085775,11.2661953315689,10.9173067019461,10.9536492675318,105523.645295651,0.0,1.0
2010-04-16,15.1,15.32,14.85,15.32,70600,10.9754548068832,11.1353620954603,10.7937419789547,11.1353620954603,97131.2823712258,0.0,1.0
2010-04-19,15.39,15.46,14.79,15.0,38800,11.1862416872803,11.2371212791003,10.7501309002518,10.9027696757118,53380.9313881524,0.0,1.0
2010-04-20,15.59,15.59,15.11,15.41,69000,11.3316119496231,11.3316119496231,10.9827233200004,11.2007787135146,94930.0068500651,0.0,1.0
2010-04-21,15.29,15.75,15.28,15.64,67200,11.1135565561089,11.4479081594974,11.1062880429918,11.3679545152089,92453.5718887587,0.0,1.0
2010-04-22,15.79,16.0,15.55,15.74,99500,11.476982211966,11.6296209874259,11.3025378971546,11.4406396463803,136891.821472194,0.0,1.0
2010-04-23,16.04,16.05,15.77,15.93,97400,11.6586950398945,11.6659635530116,11.4624451857317,11.5787413956059,134002.647350671,0.0,1.0
2010-04-26,15.75,16.2,15.645,16.06,52100,11.4479081594974,11.7749912497688,11.3715887717674,11.6732320661288,71679.0341578025,0.0,1.0
2010-04-27,15.53,16.09,15.45,15.71,50200,11.2880008709203,11.6950376054802,11.2298527659832,11.4188341070288,69065.0194764239,0.0,1.0
2010-04-28,15.91,16.16,15.5101,15.61,61600,11.5642043693717,11.7459171973002,11.2735365298172,11.3461489758574,84749.1075646952,0.0,1.0
2010-04-29,16.35,16.42,15.79,16.1,60500,11.8840189465259,11.9348985383459,11.476982211966,11.7023061185973,83235.7306438971,0.0,1.0
2010-04-30,16.31,16.41,16.01,16.3,97500,11.8549448940573,11.9276300252287,11.6368895005431,11.8476763809402,134140.227070744,0.0,1.0
2010-05-03,16.44,16.5,16.21,16.34,53100,11.9494355645802,11.993046643283,11.7822597628859,11.8767504334087,73054.8313585277,0.0,1.0
2010-05-04,16.14,16.23,15.84,16.15,68800,11.7313801710659,11.7967967891202,11.5133247775517,11.7386486841831,94654.8474099197,0.0,1.0
2010-05-05,15.79,16.25,15.63,15.94,58500,11.476982211966,11.8113338153545,11.3606860020917,11.5860099087231,80484.1362424459,0.0,1.0
2010-05-06,15.0,15.82,14.29,15.71,79200,10.9027696757118,11.4987877513174,10.3867052443948,11.4188341070288,108963.138297466,0.0,1.0
2010-05-07,14.98,15.64,14.65,15.0,62400,10.8882326494775,11.3679545152089,10.6483717166119,10.9027696757118,85849.7453252761,0.0,1.0
2010-05-10,15.84,16.31,15.36,16.0,51000,11.5133247775517,11.8549448940573,11.1644361479289,11.6296209874259,70165.6572370042,0.0,1.0
2010-05-11,16.15,16.3,15.55,15.68,32200,11.7386486841831,11.8476763809402,11.3025378971546,11.3970285676774,44300.6698633633,0.0,1.0
2010-05-12,16.62,16.68,15.99,16.16,91600,12.0802688006887,12.1238798793915,11.6223524743088,11.7459171973002,126023.023586463,0.0,1.0
2010-05-13,16.62,16.71,16.31,16.51,39800,12.0802688006887,12.145685418743,11.8549448940573,12.0003151564001,54756.7285888778,0.0,1.0
2010-05-14,15.99,16.5,15.63,16.5,33900,11.6223524743088,11.993046643283,11.3606860020917,11.993046643283,46639.525104597,0.0,1.0
2010-05-17,16.03,16.275,15.62,16.11,35500,11.6514265267774,11.8295050981473,11.3534174889746,11.7095746317145,48840.8006257577,0.0,1.0
2010-05-18,15.95,16.25,15.62,16.25,36400,11.5932784218402,11.8113338153545,11.3534174889746,11.8113338153545,50079.0181064111,0.0,1.0
2010-05-19,15.97,16.1,15.64,15.89,21800,11.6078154480745,11.7023061185973,11.3679545152089,11.5496673431374,29992.3789758176,0.0,1.0
2010-05-20,15.47,15.8,15.46,15.53,63400,11.2443897922175,11.4842507250831,11.2371212791003,11.2880008709203,87225.5425260011,0.0,1.0
2010-05-21,15.83,15.89,15.22,15.22,84900,11.5060562644345,11.5496673431374,11.0626769642889,11.0626769642889,116805.182341602,0.0,1.0
2010-05-24,15.61,16.07,15.52,15.86,76300,11.3461489758574,11.6805005792459,11.2807323578032,11.527861803786,104973.326415362,0.0,1.0
2010-05-25,15.67,15.74,15.22,15.22,62600,11.3897600545603,11.4406396463803,11.0626769642889,11.0626769642889,86124.9047654208,0.0,1.0
2010-05-26,15.36,15.79,15.24,15.67,133400,11.1644361479289,11.476982211966,11.0772139905232,11.3897600545603,183531.346576792,0.0,1.0
2010-05-27,16.06,16.1,15.495,15.78,116600,11.6732320661288,11.7023061185973,11.2625610750103,11.4697136988488,160417.953604602,0.0,1.0
2010-05-28,16.14,16.44,15.65,15.96,63700,11.7313801710659,11.9494355645802,11.375223028326,11.6005469349574,87638.2816862192,0.0,1.0
2010-06-01,15.51,16.02,15.47,16.02,57500,11.273463844686,11.6441580136602,11.2443897922175,11.6441580136602,79108.3390417207,0.0,1.0
2010-06-02,16.14,16.17,15.33,15.54,50700,11.7313801710659,11.7531857104173,11.1426306085775,11.2952693840374,69752.9180767867,0.0,1.0
2010-06-03,16.32,16.8,16.04,16.12,105600,11.8622134071745,12.2111020367972,11.6586950398945,11.7168431448316,145284.18439662,0.0,1.0
2010-06-04,15.4,15.94,15.35,15.85,70900,11.1935102003975,11.5860099087231,11.1571676348118,11.5205932906688,97544.021531443,0.0,1.0
2010-06-07,15.12,15.64,15.11,15.53,41200,10.9899918331175,11.3679545152089,10.9827233200004,11.2880008709203,56682.8446698937,0.0,1.0
2010-06-08,15.22,15.42,15.05,15.27,41200,11.0626769642889,11.2080472266317,10.9391122412975,11.0990195298746,56682.8446698938,0.0,1.0
2010-06-09,15.22,15.43,15.02,15.43,63300,11.0626769642889,11.2153157397489,10.9173067019461,11.2153157397489,87087.9628059291,0.0,1.0
2010-06-10,15.4,15.46,15.12,15.39,61000,11.1935102003975,11.2371212791003,10.9899918331175,11.1862416872803,83923.6292442598,0.0,1.0
2010-06-11,15.57,15.58,15.09,15.15,37300,11.3170749233889,11.324343436506,10.9681862937661,11.0117973724689,51317.2355870638,0.0,1.0
2010-06-14,15.7,16.27,15.6,15.77,39800,11.4115655939117,11.8258708415887,11.3388804627403,11.4624451857317,54756.7285888779,0.0,1.0
2010-06-15,16.07,16.16,15.68,15.88,49700,11.6805005792459,11.7459171973002,11.3970285676774,11.5423988300202,68377.1208760612,0.0,1.0
2010-06-16,15.91,16.2,15.86,15.95,24200,11.5642043693717,11.7749912497688,11.527861803786,11.5932784218402,33294.2922575588,0.0,1.0
2010-06-17,15.81,15.97,15.69,15.97,15500,11.4915192382003,11.6078154480745,11.4042970807946,11.6078154480745,21324.8566112463,0.0,1.0
2010-06-18,15.91,16.13,15.82,15.93,72000,11.5642043693717,11.7241116579488,11.4987877513174,11.5787413956059,99057.3984522411,0.0,1.0
2010-06-21,15.52,16.15,15.5,16.15,18800,11.2807323578032,11.7386486841831,11.2661953315689,11.7386486841831,25864.9873736407,0.0,1.0
2010-06-22,15.14,15.76,15.12,15.55,36600,11.0045288593518,11.4551766726145,10.9899918331175,11.3025378971546,50354.177546556,0.0,1.0
2010-06-23,14.96,15.1,14.95,15.07,31700,10.8736956232433,10.9754548068832,10.8664271101261,10.9536492675318,43612.7712630005,0.0,1.0
2010-06-24,14.93,15.38,14.82,14.82,37800,10.8518900838918,11.1789731741632,10.7719364396033,10.7719364396033,52005.1341874269,0.0,1.0
2010-06-25,15.21,15.27,14.87,15.05,105000,11.0554084511718,11.0990195298746,10.808279005189,10.9391122412975,144458.706076185,0.0,1.0
2010-06-28,15.1,15.34,14.821,15.11,31200,11.0336029118204,11.2089714349221,10.8297370037145,11.0409099336163,42698.65462489,0.08,1.0
2010-06-29,14.53,15.09,14.48,14.85,51300,10.6171026694536,11.0262958900244,10.5805675604741,10.8509273669227,70206.4417390023,0.0,1.0
2010-06-30,14.49,14.86,14.49,14.5,38700,10.58787458227,10.8582343887186,10.58787458227,10.5951816040659,52962.7542943349,0.0,1.0
2010-07-01,14.36,14.5,13.94,14.45,36600,10.4928832989232,10.5951816040659,10.1859883834951,10.5586464950864,50088.8063868904,0.0,1.0
2010-07-02,14.16,14.52,14.01,14.52,34800,10.346742863005,10.6097956476577,10.2371375360664,10.6097956476577,47625.4224662239,0.0,1.0
2010-07-06,13.78,14.38,13.75,14.27,46900,10.0690760347606,10.507497342515,10.0471549693728,10.42712010276,64184.8365995943,0.0,1.0
2010-07-07,14.27,14.3,13.82,13.88,46600,10.42712010276,10.4490411681478,10.0983041219442,10.1421462527196,63774.2726128169,0.0,1.0
2010-07-08,14.41,14.45,13.98,14.38,41200,10.5294184079027,10.5586464950864,10.2152164706787,10.507497342515,56384.1208508167,0.0,1.0
2010-07-09,14.48,14.56,14.29,14.36,26700,10.5805675604741,10.6390237348414,10.4417341463518,10.4928832989232,36540.1948232233,0.0,1.0
2010-07-12,14.37,14.57,14.32,14.4,32000,10.5001903207191,10.6463307566373,10.4636552117396,10.5221113861068,43793.4919229643,0.0,1.0
2010-07-13,15.2,15.22,14.45,14.61,46800,11.1066731297794,11.1212871733712,10.5586464950864,10.6755588438209,64047.9819373354,0.0,1.0
2010-07-14,14.9,15.09,14.77,15.09,32600,10.8874624759022,11.0262958900244,10.7924711925554,11.0262958900244,44614.6198965199,0.0,1.0
2010-07-15,14.73,14.94,14.55,14.94,38200,10.7632431053718,10.9166905630858,10.6317167130454,10.9166905630858,52278.4809830385,0.0,1.0
2010-07-16,14.43,14.77,14.26,14.56,59500,10.5440324514946,10.7924711925554,10.4198130809641,10.6390237348414,81428.5240442613,0.0,1.0
2010-07-19,14.1,14.56,14.02,14.56,33500,10.3029007322296,10.6390237348414,10.2444445578623,10.6390237348414,45846.3118568533,0.0,1.0
2010-07-20,14.55,14.57,14.0,14.01,37600,10.6317167130454,10.6463307566373,10.2298305142705,10.2371375360664,51457.3530094832,0.0,1.0
2010-07-21,14.22,14.85,14.21,14.67,41000,10.3905849937805,10.8509273669227,10.3832779719846,10.7194009745963,56110.411526298,0.0,1.0
2010-07-22,14.94,14.97,14.18,14.48,52400,10.9166905630858,10.9386116284736,10.3613569065969,10.5805675604741,71711.8430238542,0.0,1.0
2010-07-23,15.29,15.31,14.69,14.93,50100,11.1724363259426,11.1870503695344,10.7340150181881,10.9093835412899,68564.185791891,0.0,1.0
2010-07-26,15.99,16.0,15.33,15.39,38400,11.6839278516561,11.691234873452,11.2016644131262,11.2455065439017,52552.1903075573,0.0,1.0
2010-07-27,15.7,16.18,15.56,16.0,46600,11.4720242195748,11.8227612657784,11.3697259144321,11.691234873452,63774.2726128168,0.0,1.0
2010-07-28,15.32,15.73,15.2,15.71,31800,11.1943573913303,11.4939452849625,11.1066731297794,11.4793312413707,43519.7825984458,0.0,1.0
2010-07-29,16.06,16.07,15.39,15.53,32100,11.7350770042275,11.7423840260234,11.2455065439017,11.3478048490444,43930.3465852235,0.0,1.0
2010-07-30,16.69,16.9,15.44,15.76,105500,12.1954193773697,12.3488668350837,11.2820416528812,11.5158663503503,144381.668683522,0.0,1.0
2010-08-02,16.31,16.89,16.1,16.89,52800,11.9177525491252,12.3415598132878,11.7643050914111,12.3415598132878,72259.2616728909,0.0,1.0
2010-08-03,15.97,16.6,15.93,16.18,38300,11.6693138080643,12.1296561812065,11.6400857208807,11.8227612657784,52415.3356452979,0.0,1.0
2010-08-04,15.87,16.13,15.75,15.99,27800,11.5962435901052,11.7862261567988,11.5085593285543,11.6839278516561,38045.5961080753,0.0,1.0
2010-08-05,15.5,15.92,15.4,15.69,33300,11.3258837836567,11.6327786990848,11.2528135656976,11.4647171977789,45572.6025323345,0.0,1.0
2010-08-06,15.04,15.46,14.7,15.26,41600,10.9897607810449,11.296655696473,10.7413220399841,11.1505152605549,56931.5394998536,0.0,1.0
2010-08-09,15.36,15.4,14.77,15.17,80400,11.223585478514,11.2528135656976,10.7924711925554,11.0847520643917,110031.148456447,0.0,1.0
2010-08-10,14.81,15.36,14.775,15.12,54000,10.821699279739,11.223585478514,10.7961247034534,11.0482169554122,73901.5176200025,0.0,1.0
2010-08-11,13.78,14.81,13.75,14.59,77700,10.0690760347606,10.821699279739,10.0471549693728,10.6609448002291,106336.072575447,0.0,1.0
2010-08-12,13.59,13.89,13.5,13.73,37600,9.93024262063832,10.1494532745155,9.86447942447515,10.032540925781,51457.353009483,0.0,1.0
2010-08-13,13.07,13.77,13.04,13.54,38200,9.55027748725113,10.0617690129647,9.52835642186341,9.89370751165878,52278.4809830386,0.0,1.0
2010-08-16,13.29,13.33,13.02,13.07,26500,9.71103196676109,9.74026005394473,9.51374237827159,9.55027748725113,36266.4854987048,0.0,1.0
2010-08-17,13.67,13.85,13.47,13.47,38800,9.98869879500558,10.1202251873319,9.84255835908743,9.84255835908743,53099.6089565942,0.0,1.0
2010-08-18,13.54,13.76,13.43,13.61,25100,9.89370751165878,10.0544619911687,9.8133302719038,9.94485666423014,34350.5202270751,0.0,1.0
2010-08-19,12.8,13.69,12.78,13.44,60000,9.35298789876163,10.0033128385974,9.33837385516981,9.82063729369971,82112.797355558,0.0,1.0
2010-08-20,12.78,13.09,12.51,12.76,46600,9.33837385516981,9.56489153084294,9.14108426668031,9.323759811578,63774.2726128167,0.0,1.0
2010-08-23,12.23,12.83,12.22,12.83,24700,8.9364876563949,9.37490896414935,8.92918063459899,9.37490896414935,33803.101578038,0.0,1.0
2010-08-24,12.18,12.57,12.04,12.04,32700,8.89995254741536,9.18492639745575,8.79765424227265,8.79765424227265,44751.4745587791,0.0,1.0
2010-08-25,12.65,12.7,12.06,12.06,25900,9.24338257182301,9.27991768080255,8.81226828586447,8.81226828586447,35445.3575251492,0.0,1.0
2010-08-26,12.32,12.79,12.21,12.74,15800,9.00225085255807,9.34568087696572,8.92187361280308,9.30914576798618,21623.0366369636,0.0,1.0
2010-08-27,12.94,12.98,12.49,12.49,26400,9.45528620390433,9.48451429108796,9.12647022308849,9.12647022308849,36129.6308364455,0.0,1.0
2010-08-30,12.28,12.83,12.19,12.83,72400,8.97302276537443,9.37490896414935,8.90725956921127,9.37490896414935,99082.7754757067,0.0,1.0
2010-08-31,12.14,12.33,12.01,12.25,33100,8.87072446023173,9.00955787435397,8.77573317688493,8.95110169998671,45298.8932078162,0.0,1.0
2010-09-01,12.63,12.63,12.09,12.32,38200,9.2287685282312,9.2287685282312,8.83418935125219,9.00225085255807,52278.4809830386,0.0,1.0
2010-09-02,12.36,12.61,12.2,12.57,12100,9.0314789397417,9.21415448463938,8.91456659100717,9.18492639745575,16559.4141333709,0.0,1.0
2010-09-03,12.87,12.9,12.26,12.5,25300,9.40413705133298,9.4260581167207,8.95840872178262,9.1337772448844,34624.2295515936,0.0,1.0
2010-09-07,12.19,12.83,12.19,12.77,13100,8.90725956921127,9.37490896414935,8.90725956921127,9.3310668333739,17927.9607559635,0.0,1.0
2010-09-08,12.12,12.5,12.1,12.27,15500,8.85611041663991,9.1337772448844,8.8414963730481,8.96571574357853,21212.4726501858,0.0,1.0
2010-09-09,12.21,12.52,12.06,12.35,24000,8.92187361280308,9.14839128847622,8.81226828586447,9.02417191794579,32845.1189422232,0.0,1.0
2010-09-10,12.04,12.3,12.0,12.22,27700,8.79765424227265,8.98763680896625,8.76842615508902,8.92918063459899,37908.741445816,0.0,1.0
2010-09-13,12.91,12.97,12.08,12.12,44800,9.43336513851661,9.47720726929206,8.82688232945629,8.85611041663991,61310.88869215,0.0,1.0
2010-09-14,12.59,12.91,12.52,12.91,16700,9.19954044104757,9.43336513851661,9.14839128847622,9.43336513851661,22854.728597297,0.0,1.0
2010-09-15,12.57,12.727,12.36,12.52,10500,9.18492639745575,9.2996466396515,9.0314789397417,9.14839128847622,14369.7395372227,0.0,1.0
2010-09-16,12.14,12.51,12.1,12.51,13600,8.87072446023173,9.14108426668031,8.8414963730481,9.14108426668031,18612.2340672598,0.0,1.0
2010-09-17,12.12,12.35,12.05,12.32,51200,8.85611041663991,9.02417191794579,8.80496126406856,9.00225085255807,70069.5870767429,0.0,1.0
2010-09-20,12.48,12.53,12.0,12.14,60500,9.11916320129259,9.15569831027212,8.76842615508902,8.87072446023173,82797.0706668543,0.0,1.0
2010-09-21,12.22,12.56,12.22,12.5,19900,8.92918063459899,9.17761937565985,8.92918063459899,9.1337772448844,27234.0777895934,0.0,1.0
2010-09-22,12.23,12.43,12.07,12.2,12600,8.9364876563949,9.08262809231305,8.81957530766038,8.91456659100717,17243.6874446672,0.0,1.0
2010-09-23,12.06,12.39,12.05,12.1,27500,8.81226828586447,9.05340000512942,8.80496126406856,8.8414963730481,37635.0321212974,0.0,1.0
2010-09-24,13.26,13.26,12.34,12.34,48100,9.68911090137337,9.68911090137337,9.01686489614988,9.01686489614988,65827.0925467057,0.0,1.0
2010-09-27,13.11,13.47,13.0,13.23,26100,9.57950557443476,9.84255835908743,9.49912833467978,9.66718983598565,35719.0668496677,0.0,1.0
2010-09-28,13.37,13.41,12.8,13.11,39400,9.82794431549562,9.8573472902615,9.40895192508182,9.63682497951739,53600.0187922753,0.08,1.0
2010-09-29,13.29,13.41,12.96,13.29,24100,9.76913836596385,9.8573472902615,9.52656382414534,9.76913836596385,32785.7982967978,0.0,1.0
2010-09-30,13.62,13.69,13.16,13.38,28600,10.0117129077824,10.0631681136227,9.67357869797474,9.83529505918709,38907.6278542911,0.0,1.0
2010-10-01,13.91,13.91,13.44,13.64,28100,10.224884474835,10.224884474835,9.87939952133591,10.0264143951653,38227.4245701253,0.0,1.0
2010-10-04,12.97,13.82,12.94,13.82,41100,9.53391456783681,10.1587277816118,9.5118623367624,10.1587277816118,55912.7099584394,0.0,1.0
2010-10-05,13.8,13.85,12.88,13.18,50200,10.1440262942288,10.1807800126862,9.46775787461358,9.68828018535768,68292.4097302596,0.0,1.0
2010-10-06,13.87,14.15,13.49,13.72,30500,10.1954815000691,10.4013023234303,9.91615323979326,10.0852203446971,41492.4003341218,0.0,1.0
2010-10-07,13.66,13.95,13.43,13.95,20400,10.0411158825483,10.2542874496009,9.87204877764444,10.2542874496009,27752.2939939698,0.0,1.0
2010-10-08,13.87,14.03,13.24,13.24,17500,10.1954815000691,10.3130933991326,9.7323846475065,9.7323846475065,23807.1149458076,0.0,1.0
2010-10-11,13.52,13.9,13.11,13.9,11700,9.93820547086767,10.2175337311435,9.63682497951739,10.2175337311435,15916.7568494828,0.0,1.0
2010-10-12,13.24,13.43,13.14,13.43,12100,9.7323846475065,9.87204877764444,9.6588772105918,9.87204877764444,16460.9194768155,0.0,1.0
2010-10-13,13.49,13.57,12.903,13.28,23500,9.91615323979326,9.97495918932502,9.48466458510396,9.76178762227238,31969.5543557987,0.0,1.0
2010-10-14,13.24,13.43,12.73,13.43,27300,9.7323846475065,9.87204877764444,9.35749671924153,9.87204877764444,37139.0993154598,0.0,1.0
2010-10-15,13.08,13.41,12.91,13.41,42600,9.61477274844298,9.8573472902615,9.48981010568799,9.8573472902615,57953.3198109372,0.0,1.0
2010-10-18,13.48,13.48,12.931,13.06,20000,9.90880249610179,9.90880249610179,9.50524666744007,9.60007126106004,27208.1313666372,0.0,1.0
2010-10-19,13.21,13.63,13.13,13.19,13800,9.71033241643209,10.0190636514738,9.65152646690033,9.69563092904915,18773.6106429797,0.0,1.0
2010-10-20,13.65,13.71,13.14,13.35,15200,10.0337651388568,10.0778696010056,9.6588772105918,9.81324282811268,20678.1798386442,0.0,1.0
2010-10-21,13.23,13.76,13.06,13.76,17300,9.72503390381503,10.114623319463,9.60007126106004,10.114623319463,23535.0336321412,0.0,1.0
2010-10-22,13.28,13.38,13.23,13.33,16400,9.76178762227238,9.83529505918709,9.72503390381503,9.79854134072974,22310.6677206425,0.0,1.0
2010-10-25,13.36,13.555,13.32,13.52,15700,9.82059357180415,9.96393307378781,9.79119059703827,9.93820547086767,21358.3831228102,0.0,1.0
2010-10-26,13.34,13.54,13.28,13.28,23000,9.80589208442121,9.95290695825061,9.76178762227238,9.76178762227238,31289.3510716328,0.0,1.0
2010-10-27,13.32,13.54,13.26,13.26,20500,9.79119059703827,9.95290695825061,9.74708613488944,9.74708613488944,27888.3346508031,0.0,1.0
2010-10-28,13.2,13.42,13.18,13.42,14800,9.70298167274062,9.86469803395297,9.68828018535768,9.86469803395297,20134.0172113115,0.0,1.0
2010-10-29,13.39,13.4,13.17,13.17,17100,9.84264580287856,9.84999654657003,9.68092944166621,9.68092944166621,23262.9523184748,0.0,1.0
2010-11-01,13.36,13.5,13.15,13.45,26000,9.82059357180415,9.92350398348473,9.66622795428327,9.88675026502738,35370.5707766283,0.0,1.0
2010-11-02,13.95,13.99,13.49,13.5,33600,10.2542874496009,10.2836904243668,9.91615323979326,9.92350398348473,45709.6606959504,0.0,1.0
2010-11-03,13.9,14.0,13.735,14.0,27600,10.2175337311435,10.2910411680582,10.0962464602343,10.2910411680582,37547.2212859595,0.0,1.0
2010-11-04,14.3,14.3925,14.01,14.01,42300,10.5115634788023,10.5795578579484,10.2983919117497,10.2983919117497,57545.1978404379,0.0,1.0
2010-11-05,14.11,14.38,14.0,14.38,27400,10.3718993486644,10.5703694283341,10.2910411680582,10.5703694283341,37275.139972293,0.0,1.0
2010-11-08,14.17,14.21,13.8001,14.03,18400,10.4160038108132,10.4454067855791,10.1440998016657,10.3130933991326,25031.4808573063,0.0,1.0
2010-11-09,13.97,14.24,13.84,14.24,27300,10.2689889369838,10.4674590166535,10.1734292689947,10.4674590166535,37139.0993154599,0.0,1.0
2010-11-10,14.39,14.39,13.875,14.03,20400,10.5777201720256,10.5777201720256,10.1991568719149,10.3130933991326,27752.2939939699,0.0,1.0
2010-11-11,14.05,14.21,14.0,14.17,18700,10.3277948865156,10.4454067855791,10.2910411680582,10.4160038108132,25439.6028278057,0.0,1.0
2010-11-12,13.74,13.9,13.59,13.87,21500,10.09992183208,10.2175337311435,9.98966067670796,10.1954815000691,29248.741219135,0.0,1.0
2010-11-15,13.89,14.04,13.7,14.04,15900,10.2101829874521,10.3204441428241,10.0705188573141,10.3204441428241,21630.4644364765,0.0,1.0
2010-11-16,13.65,13.79,13.53,13.72,23500,10.0337651388568,10.1366755505374,9.94555621455914,10.0852203446971,31969.5543557986,0.0,1.0
2010-11-17,13.81,13.9999,13.68,13.68,6700,10.1513770379203,10.2909676606213,10.0558173699312,10.0558173699312,9114.72400782346,0.0,1.0
2010-11-18,13.88,14.0,13.71,14.0,14200,10.2028322437606,10.2910411680582,10.0778696010056,10.2910411680582,19317.7732703124,0.0,1.0
2010-11-19,13.7,13.9,13.61,13.9,18500,10.0705188573141,10.2175337311435,10.0043621640909,10.2175337311435,25167.5215141395,0.0,1.0
2010-11-22,13.77,13.78,13.36,13.56,10300,10.1219740631544,10.1293248068459,9.82059357180415,9.96760844563355,14012.1876538182,0.0,1.0
2010-11-23,13.91,14.0,13.59,13.59,18400,10.224884474835,10.2910411680582,9.98966067670796,9.98966067670796,25031.4808573062,0.0,1.0
2010-11-24,14.39,14.39,13.9375,14.08,24900,10.5777201720256,10.5777201720256,10.2450990199865,10.34984711759,33874.1235514632,0.0,1.0
2010-11-26,14.3,14.38,14.2,14.21,4300,10.5115634788023,10.5703694283341,10.4380560418876,10.4454067855791,5849.74824382702,0.0,1.0
2010-11-29,14.42,14.42,14.11,14.16,16200,10.5997724031,10.5997724031,10.3718993486644,10.4086530671218,22038.5864069761,0.0,1.0
2010-11-30,14.49,14.5,14.2,14.2,40300,10.6512276089403,10.6585783526317,10.4380560418876,10.4380560418876,54824.3847037738,0.0,1.0
2010-12-01,14.55,14.8,14.41,14.5,46300,10.6953320710891,10.8791006633759,10.5924216594085,10.6585783526317,62986.8241137651,0.0,1.0
2010-12-02,13.99,14.62,13.8,14.56,40500,10.2836904243668,10.7467872769294,10.1440262942288,10.7026828147806,55096.4660174402,0.0,1.0
2010-12-03,13.87,13.97,13.69,13.94,21900,10.1954815000691,10.2689889369838,10.0631681136227,10.2469367059094,29792.9038464678,0.0,1.0
2010-12-06,13.95,14.08,13.75,13.79,7200,10.2542874496009,10.34984711759,10.1072725757715,10.1366755505374,9794.92729198938,0.0,1.0
2010-12-07,14.32,14.39,13.91,14.09,24200,10.5262649661853,10.5777201720256,10.224884474835,10.3571978612815,32921.838953631,0.0,1.0
2010-12-08,14.38,14.43,14.25,14.4,11800,10.5703694283341,10.6071231467915,10.474809760345,10.585070915717,16052.797506316,0.0,1.0
2010-12-09,14.99,14.99,14.38,14.55,28000,11.0187647935138,11.0187647935138,10.5703694283341,10.6953320710891,38091.383913292,0.0,1.0
2010-12-10,15.17,15.23,14.82,14.96,24400,11.1510781799602,11.1951826421091,10.8938021507588,10.9967125624394,33193.9202672975,0.0,1.0
2010-12-13,14.95,15.16,14.77,15.16,12000,10.9893618187479,11.1437274362688,10.8570484323014,11.1437274362688,16324.8788199823,0.0,1.0
2010-12-14,14.87,14.95,14.68,14.95,19600,10.9305558692161,10.9893618187479,10.7908917390782,10.9893618187479,26663.9687393046,0.0,1.0
2010-12-15,14.73,14.89,14.69,14.78,32800,10.8276454575356,10.9452573565991,10.7982424827697,10.8643991759929,44621.3354412848,0.0,1.0
2010-12-16,14.86,14.99,14.44,14.44,24900,10.9232051255247,11.0187647935138,10.6144738904829,10.6144738904829,33874.1235514632,0.0,1.0
2010-12-17,14.31,14.85,14.3,14.85,63700,10.5189142224938,10.9158543818332,10.5115634788023,10.9158543818332,86657.8984027396,0.0,1.0
2010-12-20,14.16,14.58,14.041,14.37,70800,10.4086530671218,10.7173843021635,10.3211792171933,10.5630186846426,96316.7850378953,0.0,1.0
2010-12-21,14.26,14.32,13.99,14.28,24900,10.4821605040365,10.5262649661853,10.2836904243668,10.4968619914194,33874.1235514632,0.0,1.0
2010-12-22,14.45,14.51,14.27,14.32,26800,10.6218246341744,10.6659290963232,10.4895112477279,10.5262649661853,36458.8960312938,0.0,1.0
2010-12-23,14.1,14.5,14.0,14.45,41500,10.3645486049729,10.6585783526317,10.2910411680582,10.6218246341744,56456.8725857724,0.0,1.0
2010-12-27,14.75,14.75,14.02,14.18,24600,10.8423469449185,10.8423469449185,10.3057426554412,10.4233545545047,33466.0015809637,0.0,1.0
2010-12-28,15.06,15.19,14.74,14.74,47200,11.0702199993541,11.1657796673432,10.834996201227,10.834996201227,64211.1900252636,0.0,1.0
2010-12-29,15.29,15.34,14.65,15.06,33600,11.2980930537897,11.3350390742402,10.8251839920221,11.128141359717,45471.7444398881,0.08,1.0
2010-12-30,15.62,15.83,15.25,15.3,24200,11.5419367887635,11.697110074656,11.2685362374292,11.3054822578798,32750.4826025387,0.0,1.0
2010-12-31,15.31,15.83,15.26,15.61,22500,11.3128714619699,11.697110074656,11.2759254415193,11.5345475846734,30449.8288659966,0.0,1.0
2011-01-03,15.86,15.95,15.3,15.52,28900,11.7192776869263,11.7857805237374,11.3054822578798,11.4680447478624,39111.1135212136,0.0,1.0
2011-01-04,15.91,16.09,15.83,15.94,73900,11.7562237073769,11.8892293809991,11.697110074656,11.7783913196473,100010.771253207,0.0,1.0
2011-01-05,16.36,16.41,15.75,15.95,35400,12.0887378914322,12.1256839118828,11.6379964419351,11.7857805237374,47907.7307491681,0.0,1.0
2011-01-06,16.37,16.38,16.0,16.28,30400,12.0961270955223,12.1035162996125,11.822726544188,12.0296242587113,41141.10211228,0.0,1.0
2011-01-07,16.44,16.47,16.0,16.45,48600,12.1478515241532,12.1700191364235,11.822726544188,12.1552407282433,65771.6303505525,0.0,1.0
2011-01-10,16.27,16.44,16.05,16.44,33800,12.0222350546212,12.1478515241532,11.8596725646386,12.1478515241532,45742.4095853637,0.0,1.0
2011-01-11,16.2,16.4,16.11,16.3,70800,11.9705106259903,12.1182947077927,11.9040077891793,12.0444026668915,95815.4614983364,0.0,1.0
2011-01-12,16.22,16.39,16.16,16.39,29200,11.9852890341706,12.1109055037026,11.9409538096299,12.1109055037026,39517.1112394266,0.0,1.0
2011-01-13,16.07,16.28,15.6,16.01,24400,11.8744509728188,12.0296242587113,11.5271583805833,11.8301157482781,33021.1477480142,0.0,1.0
2011-01-14,16.27,16.29,16.1,16.1,23100,12.0222350546212,12.0370134628014,11.8966185850892,11.8966185850892,31261.8243024231,0.0,1.0
2011-01-18,16.36,16.37,16.15,16.16,26700,12.0887378914322,12.0961270955223,11.9335646055398,11.9409538096299,36133.7969209827,0.0,1.0
2011-01-19,16.41,16.5,16.25,16.39,39600,12.1256839118828,12.1921867486939,12.0074566464409,12.1109055037026,53591.6988041541,0.0,1.0
2011-01-20,16.09,16.47,16.09,16.33,20800,11.8892293809991,12.1700191364235,11.8892293809991,12.0665702791619,28149.1751294545,0.0,1.0
2011-01-21,16.1,16.35,15.95,16.25,39400,11.8966185850892,12.0813486873421,11.7857805237374,12.0074566464409,53321.0336586784,0.0,1.0
2011-01-24,16.28,16.5,16.12,16.12,22400,12.0296242587113,12.1921867486939,11.9113969932694,11.9113969932694,30314.4962932588,0.0,1.0
2011-01-25,16.48,16.48,16.22,16.27,24700,12.1774083405136,12.1774083405136,11.9852890341706,12.0222350546212,33427.1454662275,0.0,1.0
2011-01-26,16.86,16.89,16.35,16.5,49300,12.4581980959381,12.4803657082085,12.0813486873421,12.1921867486939,66718.958359717,0.0,1.0
2011-01-27,16.51,16.83,16.49,16.74,21000,12.199575952784,12.4360304836677,12.1847975446038,12.3695276468567,28419.8402749301,0.0,1.0
2011-01-28,15.5,16.56,15.43,16.43,48200,11.4532663396821,12.2365219732346,11.4015419110513,12.140462320063,65230.3000596017,0.0,1.0
2011-01-31,15.03,15.61,14.99,15.53,93400,11.1059737474466,11.5345475846734,11.0764169310861,11.4754339519525,126400.62293707,0.0,1.0
2011-02-01,15.38,15.55,15.05,15.2,25400,11.3645958906007,11.4902123601327,11.1207521556268,11.2315902169786,34374.4734753918,0.0,1.0
2011-02-02,15.05,15.42,15.01,15.28,18600,11.1207521556268,11.3941527069612,11.0911953392664,11.2907038496995,25171.8585292239,0.0,1.0
2011-02-03,14.9,15.11,14.65,15.08,12900,11.0099140942751,11.1650873801675,10.8251839920221,11.1429197678972,17457.9018831713,0.0,1.0
2011-02-04,14.5,14.92,14.35,14.92,26600,10.7143459306704,11.0246925024553,10.6035078693186,11.0246925024553,35998.4643482448,0.0,1.0
2011-02-07,14.46,14.47,14.25,14.47,39500,10.6847891143099,10.6921783184,10.5296158284174,10.6921783184,53456.3662314163,0.0,1.0
2011-02-08,14.25,14.44,14.1,14.39,20500,10.5296158284174,10.6700107061297,10.4187777670657,10.6330646856791,27743.1774112414,0.0,1.0
2011-02-09,14.31,14.31,14.15,14.15,13800,10.5739510529581,10.5739510529581,10.4557237875163,10.4557237875163,18675.8950378113,0.0,1.0
2011-02-10,14.09,14.48,14.07,14.24,13600,10.4113885629756,10.6995675224901,10.3966101547953,10.5222266243273,18405.2298923357,0.0,1.0
2011-02-11,14.29,14.29,14.04,14.04,22400,10.5591726447779,10.5591726447779,10.374442542525,10.374442542525,30314.4962932589,0.0,1.0
2011-02-14,14.27,14.43,14.22,14.22,17100,10.5443942365977,10.6626215020395,10.5074482161471,10.5074482161471,23141.8699381574,0.0,1.0
2011-02-15,14.21,14.38,14.15,14.25,17100,10.500059012057,10.625675481589,10.4557237875163,10.5296158284174,23141.8699381573,0.0,1.0
2011-02-16,14.15,14.25,14.08,14.25,19800,10.4557237875163,10.5296158284174,10.4039993588854,10.5296158284174,26795.8494020769,0.0,1.0
2011-02-17,14.21,14.21,14.06,14.06,10600,10.500059012057,10.500059012057,10.3892209507052,10.3892209507052,14345.2527102028,0.0,1.0
2011-02-18,14.24,14.31,14.09,14.31,17200,10.5222266243273,10.5739510529581,10.4113885629756,10.5739510529581,23277.2025108952,0.0,1.0
2011-02-22,14.05,14.22,14.05,14.07,28000,10.3818317466151,10.5074482161471,10.3818317466151,10.3966101547953,37893.1203665735,0.0,1.0
2011-02-23,14.28,14.5,14.11,14.11,24700,10.5517834406878,10.7143459306704,10.4261669711558,10.4261669711558,33427.1454662273,0.0,1.0
2011-02-24,14.54,14.54,14.25,14.27,26800,10.7439027470308,10.7439027470308,10.5296158284174,10.5443942365977,36269.1294937205,0.0,1.0
2011-02-25,14.69,14.73,14.401,14.52,15900,10.8547408083826,10.8842976247431,10.6411928101782,10.7291243388506,21517.8790653043,0.0,1.0
2011-02-28,14.74,14.82,14.5,14.75,22300,10.8916868288332,10.9508004615541,10.7143459306704,10.8990760329233,30179.1637205211,0.0,1.0
2011-03-01,14.43,14.78,14.39,14.72,17900,10.6626215020395,10.9212436451937,10.6330646856791,10.876908420653,24224.5305200596,0.0,1.0
2011-03-02,14.14,14.4,14.03,14.4,17200,10.4483345834261,10.6404538897692,10.3670533384348,10.6404538897692,23277.2025108953,0.0,1.0
2011-03-03,14.5,14.55,14.26,14.26,12300,10.7143459306704,10.751291951121,10.5370050325075,10.5370050325075,16645.9064467448,0.0,1.0
2011-03-04,14.14,14.48,14.13,14.46,20700,10.4483345834261,10.6995675224901,10.440945379336,10.6847891143099,28013.842556717,0.0,1.0
2011-03-07,13.79,14.25,13.75,14.19,40100,10.189712440272,10.5296158284174,10.1601556239116,10.4852806038767,54268.361667843,0.0,1.0
2011-03-08,14.23,14.23,13.71,13.86,26300,10.5148374202372,10.5148374202372,10.1305988075511,10.2414368689029,35592.4666300316,0.0,1.0
2011-03-09,14.13,14.27,14.08,14.21,13000,10.440945379336,10.5443942365977,10.4039993588854,10.500059012057,17593.2344559092,0.0,1.0
2011-03-10,13.31,13.97,13.27,13.93,38000,9.83503064394639,10.3227181138941,9.80547382758592,10.2931612975337,51426.3776403498,0.0,1.0
2011-03-11,13.11,13.3,13.05,13.25,40500,9.68724656214404,9.82764143985627,9.64291133760333,9.79069541940568,54809.6919587939,0.0,1.0
2011-03-14,13.16,13.36,13.11,13.35,25300,9.72419258259463,9.87197666439697,9.68724656214404,9.86458746030686,34239.140902654,0.0,1.0
2011-03-15,12.75,13.11,12.7475,12.86,33300,9.42123521489981,9.68724656214404,9.41938791387728,9.5025164598911,45065.746721675,0.0,1.0
2011-03-16,12.51,12.74,12.36,12.74,48100,9.24389431673699,9.41384601080969,9.13305625538523,9.41384601080969,65094.9674868639,0.0,1.0
2011-03-17,12.69,12.77,12.52,12.77,25100,9.3768999903591,9.43601362308004,9.2512835208271,9.43601362308004,33968.4757571785,0.0,1.0
2011-03-18,13.26,13.28,12.82,12.82,79000,9.7980846234958,9.81286303167603,9.47295964353063,9.47295964353063,106912.732462833,0.0,1.0
2011-03-21,13.66,13.66,13.35,13.43,30200,10.0936527871005,10.0936527871005,9.86458746030686,9.9237010930278,40870.4369668043,0.0,1.0
2011-03-22,13.55,13.68,13.53,13.64,12500,10.0123715421092,10.1084311952807,9.99759313392897,10.0788743789203,16916.5715922204,0.0,1.0
2011-03-23,13.12,13.5,13.08,13.5,33700,9.69463576623416,9.97542552165862,9.66507894987368,9.97542552165862,45607.077012626,0.0,1.0
2011-03-24,13.18,13.21,13.0,13.17,11400,9.73897099077486,9.76113860304521,9.60596531715275,9.73158178668474,15427.913292105,0.0,1.0
2011-03-25,13.11,13.3,13.07,13.26,25100,9.68724656214404,9.82764143985627,9.65768974578357,9.7980846234958,33968.4757571784,0.0,1.0
2011-03-28,12.9,13.1,12.89,13.1,24000,9.53207327625157,9.67985735805392,9.52468407216145,9.67985735805392,32479.8174570631,0.0,1.0
2011-03-29,13.11,13.11,12.66,12.82,25800,9.74636019486498,9.74636019486498,9.41181693874833,9.53076565203425,34704.0324015735,0.08,1.0
2011-03-30,13.28,13.34,13.03,13.12,17400,9.87274320273127,9.91734897021349,9.68688583822202,9.75379448944535,23405.0451080379,0.0,1.0
2011-03-31,13.26,13.31,13.11,13.181,18400,9.85787461357053,9.89504608647238,9.74636019486498,9.7991436863856,24750.1626429826,0.0,1.0
2011-04-01,13.29,13.33,13.12,13.32,20700,9.88017749731164,9.90991467563312,9.75379448944535,9.90248038105275,27843.9329733554,0.0,1.0
2011-04-04,13.34,13.37,13.11,13.37,20300,9.91734897021349,9.9396518539546,9.74636019486498,9.9396518539546,27305.8859593776,0.0,1.0
2011-04-05,13.24,13.38,13.16,13.28,35500,9.84300602440979,9.94708614853497,9.78353166776683,9.87274320273127,47751.6724905371,0.0,1.0
2011-04-06,13.1,13.23,12.78,13.1901,50500,9.73892590028461,9.83557172982942,9.50102847371277,9.80590889445374,67928.4355147077,0.0,1.0
2011-04-07,13.15,13.25,13.01,13.15,24000,9.77609737318646,9.85044031899016,9.67201724906128,9.77609737318646,32282.820838673,0.0,1.0
2011-04-08,13.15,13.25,13.08,13.25,18800,9.77609737318646,9.85044031899016,9.72405731112387,9.85044031899016,25288.2096569605,0.0,1.0
2011-04-11,13.12,13.32,13.02,13.15,27000,9.75379448944535,9.90248038105275,9.67945154364165,9.77609737318646,36318.1734435071,0.0,1.0
2011-04-12,13.05,13.15,13.03,13.15,22300,9.70175442738276,9.77609737318646,9.68688583822202,9.77609737318646,29996.121029267,0.0,1.0
2011-04-13,13.14,13.289,13.06,13.15,33900,9.76866307860609,9.8794340678536,9.70918872196313,9.77609737318646,45599.4844346256,0.0,1.0
2011-04-14,13.2,13.21,13.02,13.03,8500,9.81326884608831,9.82070314066868,9.67945154364165,9.68688583822202,11433.49904703,0.0,1.0
2011-04-15,13.21,13.26,13.13,13.15,33800,9.82070314066868,9.85787461357053,9.76122878402572,9.77609737318646,45464.9726811311,0.0,1.0
2011-04-18,13.15,13.2,13.1,13.13,47700,9.77609737318646,9.81326884608831,9.73892590028461,9.76122878402572,64162.1064168626,0.0,1.0
2011-04-19,13.09,13.2,13.06,13.18,53400,9.73149160570424,9.81326884608831,9.70918872196313,9.79840025692757,71829.2763660474,0.0,1.0
2011-04-20,13.21,13.28,12.85,12.85,26900,9.82070314066868,9.87274320273127,9.55306853577536,9.55306853577536,36183.6616900126,0.0,1.0
2011-04-21,13.24,13.26,13.05,13.26,20100,9.84300602440979,9.85787461357053,9.70175442738276,9.85787461357053,27036.8624523886,0.0,1.0
2011-04-25,13.16,13.25,13.13,13.18,14100,9.78353166776683,9.85044031899016,9.76122878402572,9.79840025692757,18966.1572427204,0.0,1.0
2011-04-26,13.63,13.87,13.24,13.24,19600,10.1329435130442,10.3113665829731,9.84300602440979,9.84300602440979,26364.3036849163,0.0,1.0
2011-04-27,13.72,13.77,13.44,13.6,18000,10.1998521642675,10.2370236371694,9.99169191601719,10.1106406293031,24212.1156290048,0.0,1.0
2011-04-28,13.79,13.8,13.52,13.64,17000,10.2518922263301,10.2593265209105,10.0511662726601,10.1403778076246,22866.9980940601,0.0,1.0
2011-04-29,13.98,14.08,13.77,13.8,37000,10.3931438233572,10.4674867691609,10.2370236371694,10.2593265209105,49769.348792954,0.0,1.0
2011-05-02,13.22,14.0,13.22,13.83,27000,9.82813743524905,10.4080124125179,9.82813743524905,10.2816294046516,36318.1734435071,0.0,1.0
2011-05-03,13.15,13.5,13.1,13.21,16000,9.77609737318646,10.0362976834994,9.73892590028461,9.82070314066868,21521.8805591153,0.0,1.0
2011-05-04,12.68,13.21,12.68,13.21,22400,9.42668552790907,9.82070314066868,9.42668552790907,9.82070314066868,30130.6327827615,0.0,1.0
2011-05-05,12.65,13.0,12.58,12.63,29000,9.40438264416796,9.66458295448091,9.35234258210537,9.38951405500722,39008.4085133965,0.0,1.0
2011-05-06,12.43,12.81,12.41,12.81,19000,9.24082816339982,9.52333135745388,9.22595957423908,9.52333135745388,25557.2331639495,0.0,1.0
2011-05-09,12.38,12.56,12.38,12.39,14000,9.20365669049797,9.33747399294463,9.20365669049797,9.21109098507834,18831.6454892259,0.0,1.0
2011-05-10,12.78,12.87,12.21,12.44,20900,9.50102847371277,9.5679371249361,9.07727368263168,9.24826245798019,28112.9564803444,0.0,1.0
2011-05-11,12.28,12.87,12.27,12.75,21900,9.12931374469427,9.5679371249361,9.1218794501139,9.47872558997166,29458.0740152891,0.0,1.0
2011-05-12,12.45,12.52,12.17,12.19,20000,9.25569675256056,9.30773681462315,9.0475365043102,9.06240509347094,26902.3506988942,0.0,1.0
2011-05-13,12.23,12.47,12.17,12.4,14000,9.09214227179242,9.2705653417213,9.0475365043102,9.21852527965871,18831.6454892259,0.0,1.0
2011-05-16,12.14,12.26,12.04,12.16,33000,9.02523362056909,9.11444515553353,8.95089067476539,9.04010220972983,44388.8786531754,0.0,1.0
2011-05-17,12.12,12.16,12.02,12.1,14700,9.01036503140835,9.04010220972983,8.93602208560466,8.99549644224761,19773.2277636872,0.0,1.0
2011-05-18,12.0,12.33,11.95,12.28,32400,8.92115349644392,9.16648521759612,8.88398202354207,9.12931374469427,43581.8081322085,0.0,1.0
2011-05-19,12.0,12.25,11.9,12.1,15700,8.92115349644392,9.10701086095316,8.84681055064022,8.99549644224761,21118.3452986319,0.0,1.0
2011-05-20,11.86,12.01,11.86,11.91,51000,8.81707337231874,8.92858779102428,8.81707337231874,8.85424484522059,68600.9942821801,0.0,1.0
2011-05-23,11.57,11.78,11.57,11.65,23600,8.60147882948801,8.75759901567578,8.60147882948801,8.66095318613097,31744.7738246951,0.0,1.0
2011-05-24,11.49,12.23,11.48,11.66,28600,8.54200447284505,9.09214227179242,8.53457017826468,8.66838748071134,38470.3614994186,0.0,1.0
2011-05-25,11.64,11.85,11.46,11.46,14300,8.6535188915506,8.80963907773837,8.51970158910394,8.51970158910394,19235.1807497093,0.0,1.0
2011-05-26,11.7,11.77,11.43,11.61,29300,8.69812465903282,8.75016472109541,8.49739870536283,8.63121600780949,39411.9437738799,0.0,1.0
2011-05-27,11.57,11.77,11.47,11.72,14500,8.60147882948801,8.75016472109541,8.52713588368431,8.71299324819356,19504.2042566983,0.0,1.0
2011-05-31,11.94,11.96,11.278,11.278,55200,8.87654772896169,8.89141631812244,8.38439742774121,8.38439742774121,74250.4879289479,0.0,1.0
2011-06-01,11.39,11.92,11.39,11.92,40000,8.46766152704135,8.86167913980096,8.46766152704135,8.86167913980096,53804.7013977883,0.0,1.0
2011-06-02,11.07,11.47,11.06,11.47,11200,8.22976410046951,8.52713588368431,8.22232980588914,8.52713588368431,15065.3163913807,0.0,1.0
2011-06-03,10.9,11.25,10.63,11.01,48000,8.10338109260322,8.36358140291617,7.90265513893324,8.18515833298729,64565.641677346,0.0,1.0
2011-06-06,11.0,11.1,10.5,11.0,35100,8.17772403840692,8.25206698421062,7.80600930938843,8.17772403840692,47213.6254765593,0.0,1.0
2011-06-07,10.97,11.14,10.89,11.14,26500,8.15542115466581,8.2818041625321,8.09594679802285,8.2818041625321,35645.6146760348,0.0,1.0
2011-06-08,10.82,10.96,10.8,10.89,16600,8.04390673596026,8.14798686008544,8.02903814679952,8.09594679802285,22328.9510800822,0.0,1.0
2011-06-09,10.1,10.9,9.89,10.9,48900,7.50863752617363,8.10338109260322,7.35251733998586,8.10338109260322,65776.2474587962,0.0,1.0
2011-06-10,10.1,10.37,9.82,10.0,43900,7.50863752617363,7.70936347984362,7.30047727792327,7.43429458036993,59050.6597840727,0.0,1.0
2011-06-13,10.19,10.36,10.12,10.17,17200,7.57554617739696,7.70192918526325,7.52350611533437,7.56067758823622,23136.021601049,0.0,1.0
2011-06-14,10.54,10.58,10.27,10.44,17100,7.8357464877099,7.86548366603138,7.63502053403992,7.76140354190621,23001.5098475545,0.0,1.0
2011-06-15,10.23,10.54,10.12,10.42,22600,7.60528335571844,7.8357464877099,7.52350611533437,7.74653495274547,30399.6562897504,0.0,1.0
2011-06-16,10.57,10.67,10.15,10.33,39700,7.85804937145102,7.93239231725471,7.54580899907548,7.67962630152214,53401.1661373049,0.0,1.0
2011-06-17,10.67,10.91,10.55,10.68,62400,7.93239231725471,8.11081538718359,7.84318078229028,7.93982661183508,83935.3341805498,0.0,1.0
2011-06-20,10.99,11.02,10.47,10.61,22900,8.17028974382655,8.19259262756766,7.78370642564732,7.88778654977249,30803.1915502338,0.0,1.0
2011-06-21,11.56,11.6,11.0,11.07,22100,8.59404453490764,8.62378171322912,8.17772403840692,8.22976410046951,29727.097522278,0.0,1.0
2011-06-22,10.92,11.73,10.8,11.48,20100,8.11824968176396,8.72042754277393,8.02903814679952,8.53457017826468,27036.8624523886,0.0,1.0
2011-06-23,10.74,10.8,10.5772,10.8,13100,7.9844323793173,8.02903814679952,7.86340206354888,8.02903814679952,17621.0397077757,0.0,1.0
2011-06-24,10.24,10.8529,10.19,10.74,119200,7.61271765029881,8.06836556512968,7.57554617739696,7.9844323793173,160338.010165409,0.0,1.0
2011-06-27,10.6,10.78,10.23,10.24,33000,7.88035225519212,8.01416955763878,7.60528335571844,7.61271765029881,44388.8786531754,0.0,1.0
2011-06-28,10.52,10.86,10.41,10.61,58200,7.88035225519213,8.13504044594929,7.79795313465304,7.94776971745137,77695.0040014515,0.08,1.0
2011-06-29,10.2,10.59,10.11,10.59,19900,7.6406457227148,7.93278805917154,7.57322826045555,7.93278805917154,26565.8175193967,0.0,1.0
2011-06-30,10.24,10.45,10.18,10.27,42000,7.67060903927447,7.82791645121271,7.62566406443497,7.69308152669421,56068.5595886763,0.0,1.0
2011-07-01,10.42,10.56,10.2296,10.29,38200,7.80544396379296,7.91031557175179,7.66281857696895,7.70806318497405,50995.6899116057,0.0,1.0
2011-07-05,10.56,10.57,10.4,10.4,20300,7.91031557175179,7.91780640089171,7.79046230551313,7.79046230551313,27099.8038011936,0.0,1.0
2011-07-06,10.91,10.93,10.46,10.5,26900,8.17249459164887,8.1874762499287,7.83540728035263,7.86537059691229,35910.5774508427,0.0,1.0
2011-07-07,11.73,11.8693,10.96,10.96,45700,8.78674258112202,8.89108983104106,8.20994873734845,8.20994873734845,61007.9326952979,0.0,1.0
2011-07-08,11.41,11.53,11.11,11.53,42400,8.54703604864469,8.63692599832369,8.3223111744472,8.63692599832369,56602.5458704733,0.0,1.0
2011-07-11,11.13,11.47,11.1,11.25,18500,8.33729283272703,8.59198102348419,8.31482034530728,8.42718278240603,24696.8655331075,0.0,1.0
2011-07-12,11.19,11.47,11.0726,11.12,17900,8.38223780756653,8.59198102348419,8.29429547346391,8.32980200358711,23895.8861104121,0.0,1.0
2011-07-13,11.32,11.34,10.98,11.29,17600,8.47961858638544,8.49460024466528,8.22493039562828,8.45714609896569,23495.3963990644,0.0,1.0
2011-07-14,11.09,11.31,11.03,11.31,19000,8.30732951616736,8.47212775724553,8.26238454132787,8.47212775724553,25364.3483853536,0.0,1.0
2011-07-15,10.64,11.11,10.6,11.11,154600,7.97024220487112,8.3223111744472,7.94027888831146,8.3223111744472,206385.697914509,0.0,1.0
2011-07-18,10.29,10.81,10.28,10.66,16700,7.70806318497405,8.0975863002497,7.70057235583413,7.98522386315096,22293.9272650213,0.0,1.0
2011-07-19,10.5,10.54,10.25,10.36,38000,7.86537059691229,7.89533391347196,7.67809986841438,7.76049898895346,50728.6967707072,0.0,1.0
2011-07-20,10.25,10.5,10.22,10.5,19600,7.67809986841438,7.86537059691229,7.65562738099463,7.86537059691229,26165.327808049,0.0,1.0
2011-07-21,10.43,10.5,10.3175,10.35,22100,7.81293479293288,7.86537059691229,7.72866296510882,7.75300815981355,29502.7420692797,0.0,1.0
2011-07-22,10.23,10.43,10.14,10.43,11300,7.66311821013455,7.81293479293288,7.5957007478753,7.81293479293288,15085.1124607629,0.0,1.0
2011-07-25,9.95,10.29,9.92,10.29,42300,7.45337499421689,7.70806318497405,7.43090250679714,7.70806318497405,56469.049300024,0.0,1.0
2011-07-26,9.97,10.217,9.92,10.01,39200,7.46835665249672,7.65338013225266,7.43090250679714,7.49831996905639,52330.655616098,0.0,1.0
2011-07-27,9.77,10.0,9.74,9.94,93600,7.31854006969839,7.49082913991647,7.29606758227864,7.44588416507697,124952.789940479,0.0,1.0
2011-07-28,10.0,10.0,9.81,9.85,52900,7.49082913991647,7.49082913991647,7.34850338625806,7.37846670281772,70619.6857676424,0.0,1.0
2011-07-29,9.85,10.0,9.84,9.95,20700,7.37846670281772,7.49082913991647,7.37097587367781,7.45337499421689,27633.7900829905,0.0,1.0
2011-08-01,9.84,10.0,9.75,10.0,39100,7.37097587367781,7.49082913991647,7.30355841141856,7.49082913991647,52197.1590456487,0.0,1.0
2011-08-02,9.65,10.31,9.65,10.05,44600,7.22865012001939,7.72304484325388,7.22865012001939,7.52828328561605,59539.4704203564,0.0,1.0
2011-08-03,9.94,10.1,9.65,9.71,47500,7.44588416507697,7.56573743131563,7.22865012001939,7.27359509485889,63410.870963384,0.0,1.0
2011-08-04,9.85,10.32,9.8,9.8,62400,7.37846670281772,7.7305356723938,7.34101255711814,7.34101255711814,83301.8599603192,0.0,1.0
2011-08-05,9.84,10.35,9.8,10.04,38900,7.37097587367781,7.75300815981355,7.34101255711814,7.52079245647614,51930.1659047502,0.0,1.0
2011-08-08,9.14,10.43,9.07,9.61,98600,6.84661783388365,7.81293479293288,6.79418202990424,7.19868680345973,131627.61846294,0.0,1.0
2011-08-09,10.0,10.39,8.93,9.46,77200,7.49082913991647,7.78297147637321,6.68931042194541,7.08632436636098,103059.352386805,0.0,1.0
2011-08-10,8.97,9.89,8.77,9.64,54200,6.71927373850507,7.40843001937739,6.56945715570674,7.22115929087948,72355.1411834824,0.0,1.0
2011-08-11,9.59,9.95,9.05,9.05,57400,7.18370514517989,7.45337499421689,6.77920037162441,6.77920037162441,76627.0314378578,0.0,1.0
2011-08-12,9.13,9.63,9.06,9.63,43700,6.83912700474374,7.21366846173956,6.78669120076432,7.21366846173956,58338.0012863133,0.0,1.0
2011-08-15,9.55,9.56,9.1112,9.29,28000,7.15374182862023,7.16123265776015,6.82504424596069,6.9589802709824,37379.0397257842,0.0,1.0
2011-08-16,9.15,9.6,9.03,9.55,29400,6.85410866302357,7.19119597431981,6.76421871334457,7.15374182862023,39247.9917120735,0.0,1.0
2011-08-17,9.13,9.45,9.03,9.18,22100,6.83912700474374,7.07883353722106,6.76421871334457,6.87658115044332,29502.7420692797,0.0,1.0
2011-08-18,8.43,9.119,8.42,8.92,63400,6.31476896494958,6.83088709268983,6.30727813580967,6.68181959280549,84636.8256648115,0.0,1.0
2011-08-19,8.1,8.87,8.05,8.32,61100,6.06757160333234,6.64436544710591,6.03011745763276,6.2323698444105,81566.4045444792,0.0,1.0
2011-08-22,8.41,8.45,8.07,8.45,26500,6.29978730666975,6.32975062322942,6.04509911591259,6.32975062322942,35376.5911690458,0.0,1.0
2011-08-23,9.25,9.32,8.45,8.45,35100,6.92901695442273,6.98145275840215,6.32975062322942,6.32975062322942,46857.2962276796,0.0,1.0
2011-08-24,9.48,9.52,8.9,9.19,24800,7.10130602464081,7.13126934120048,6.66683793452566,6.88407197958324,33107.1494714089,0.0,1.0
2011-08-25,8.76,9.6,8.62,9.6,43100,6.56196632656683,7.19119597431981,6.457094718608,7.19119597431981,57537.0218636179,0.0,1.0
2011-08-26,9.2,9.38,8.57,8.69,30600,6.89156280872315,7.02639773324165,6.41964057290842,6.50953052258741,40849.9505574642,0.0,1.0
2011-08-29,10.05,10.09,9.17,9.3,39400,7.52828328561605,7.55824660217572,6.8690903213034,6.96647110012232,52597.6487569964,0.0,1.0
2011-08-30,9.83,10.19,9.631,9.97,40000,7.36348504453789,7.63315489357488,7.21441754465355,7.46835665249672,53398.6281796918,0.0,1.0
2011-08-31,9.75,10.08,9.56,9.8,37500,7.30355841141856,7.5507557730358,7.16123265776015,7.34101255711814,50061.213918461,0.0,1.0
2011-09-01,9.24,9.9,9.21,9.76,34400,6.92152612528282,7.41592084851731,6.89905363786307,7.31104924055847,45922.8202345349,0.0,1.0
2011-09-02,8.76,9.31,8.65,9.2,64400,6.56196632656683,6.97396192926223,6.47956720602775,6.89156280872315,85971.7913693037,0.0,1.0
2011-09-06,8.77,9.03,8.4,8.4,36300,6.56945715570674,6.76421871334457,6.29229647752983,6.29229647752983,48459.2550730703,0.0,1.0
2011-09-07,9.7,10.12,9.0,9.0,62600,7.26610426571898,7.58071908959547,6.74174622592482,6.74174622592482,83568.8531012176,0.0,1.0
2011-09-08,9.49,9.85,9.49,9.63,36200,7.10879685378073,7.37846670281772,7.10879685378073,7.21366846173956,48325.7585026211,0.0,1.0
2011-09-09,9.29,9.58,9.21,9.4,70700,6.9589802709824,7.17621431603998,6.89905363786307,7.04137939152148,94382.0753076052,0.0,1.0
2011-09-12,9.58,9.62,9.22,9.53,38600,7.17621431603998,7.20617763259964,6.90654446700299,7.1387601703404,51529.6761934026,0.0,1.0
2011-09-13,9.68,9.87,9.5,9.58,44300,7.25112260743914,7.39344836109755,7.11628768292065,7.17621431603998,59138.9807090087,0.0,1.0
2011-09-14,10.15,10.23,9.69,9.85,49200,7.60319157701522,7.66311821013455,7.25861343657906,7.37846670281772,65680.3126610209,0.0,1.0
2011-09-15,9.86,10.5,9.77,10.25,52100,7.38595753195764,7.86537059691229,7.31854006969839,7.67809986841438,69551.7132040485,0.0,1.0
2011-09-16,9.51,9.94,9.45,9.94,93400,7.12377851206056,7.44588416507697,7.07883353722106,7.44588416507697,124685.79679958,0.0,1.0
2011-09-19,9.51,9.66,9.21,9.4,39600,7.12377851206056,7.23614094915931,6.89905363786307,7.04137939152148,52864.6418978949,0.0,1.0
2011-09-20,9.48,9.61,9.46,9.54,32800,7.10130602464081,7.19868680345973,7.08632436636098,7.14625099948031,43786.8751073473,0.0,1.0
2011-09-21,9.23,9.76,9.12,9.76,43300,6.9140352961429,7.31104924055847,6.83163617560382,7.31104924055847,57804.0150045164,0.0,1.0
2011-09-22,9.44,9.56,9.0,9.0,62400,7.07134270808115,7.16123265776015,6.74174622592482,6.74174622592482,83301.8599603192,0.0,1.0
2011-09-23,9.61,9.68,9.25,9.25,36700,7.19868680345973,7.25112260743914,6.92901695442273,6.92901695442273,48993.2413548672,0.0,1.0
2011-09-26,9.37,9.8,9.12,9.69,65400,7.01890690410173,7.34101255711814,6.83163617560382,7.25861343657906,87306.7570737961,0.0,1.0
2011-09-27,9.72,9.88,9.37,9.52,68100,7.28108592399881,7.40093919023747,7.01890690410173,7.13126934120048,90911.1644759253,0.0,1.0
2011-09-28,9.63,9.85,9.5,9.61,59400,7.27359509485889,7.43976237636138,7.17540533760742,7.25848897835867,78643.6408048498,0.08,1.0
2011-09-29,9.89,9.97,9.53,9.93,31100,7.46997460936183,7.53039907536274,7.19806451235776,7.50018684236228,41175.3742261082,0.0,1.0
2011-09-30,10.04,10.18,9.68,9.68,59700,7.58327048311353,7.68901329861511,7.31136038610946,7.31136038610946,79040.8309099248,0.0,1.0
2011-10-03,9.42,10.1,9.42,9.89,66000,7.11498087160652,7.62858883261421,7.11498087160652,7.46997460936183,87381.8231164997,0.0,1.0
2011-10-04,11.1,11.12,9.36,9.36,94800,8.38389465762551,8.39900077412574,7.06966252210584,7.06966252210584,125512.0732037,0.0,1.0
2011-10-05,10.83,11.04,10.4,10.95,38500,8.17996208487246,8.33857630812484,7.8551805801176,8.27059878387382,50972.7301512915,0.0,1.0
2011-10-06,10.8,10.831,10.51,10.831,33000,8.15730291012212,8.18071739069747,7.93826422086884,8.18071739069747,43690.9115582499,0.0,1.0
2011-10-07,10.18,10.79,10.08,10.78,31400,7.68901329861511,8.14974985187201,7.61348271611398,8.1421967936219,41572.5643311832,0.0,1.0
2011-10-10,10.86,10.86,10.26,10.27,34600,8.2026212596228,8.2026212596228,7.74943776461602,7.75699082286613,45809.2587853165,0.0,1.0
2011-10-11,11.15,11.19,10.7,10.73,32500,8.42165994887608,8.45187218187653,8.08177232762099,8.10443150237133,43028.9280497916,0.0,1.0
2011-10-12,11.72,11.78,11.1,11.16,45500,8.85218426913253,8.8975026186332,8.38389465762551,8.42921300712619,60240.4992697081,0.0,1.0
2011-10-13,11.53,11.63,11.28,11.59,26200,8.70867616238038,8.78420674488151,8.51984970612755,8.75399451188106,34687.9358432166,0.0,1.0
2011-10-14,11.53,11.64,11.36,11.64,31100,8.70867616238038,8.79175980313162,8.58027417212845,8.79175980313162,41175.3742261082,0.0,1.0
2011-10-17,11.01,11.405,10.98,11.35,58900,8.3159171333745,8.61426293425396,8.29325795862416,8.57272111387834,77981.6572963914,0.0,1.0
2011-10-18,11.36,11.46,10.94,11.05,45000,8.58027417212845,8.65580475462959,8.26304572562371,8.34612936637495,59578.5157612499,0.0,1.0
2011-10-19,11.3,11.45,11.16,11.31,33700,8.53495582262778,8.64825169637947,8.42921300712619,8.54250888087789,44617.6884700915,0.0,1.0
2011-10-20,11.38,11.45,10.82,11.35,36700,8.59538028862868,8.64825169637947,8.17240902662235,8.57272111387834,48589.5895208415,0.0,1.0
2011-10-21,11.5,11.65,11.2,11.65,32200,8.68601698763004,8.79931286138173,8.45942524012664,8.79931286138173,42631.7379447165,0.0,1.0
2011-10-24,12.01,12.02,11.36,11.5,48900,9.0712229583858,9.07877601663592,8.58027417212845,8.68601698763004,64741.9871272249,0.0,1.0
2011-10-25,11.8,12.29,11.69,12.29,44800,8.91260873513343,9.28270858938897,8.82952509438219,9.28270858938897,59313.7223578665,0.0,1.0
2011-10-26,12.02,12.09,11.59,12.09,47400,9.07877601663592,9.13164742438671,8.75399451188106,9.13164742438671,62756.0366018498,0.0,1.0
2011-10-27,13.7,13.78,12.21,12.37,85800,10.3476898026549,10.4081142686558,9.22228412338807,9.34313305538987,113596.37005145,0.0,1.0
2011-10-28,13.03,13.5,12.871,13.5,65800,9.84163489989734,10.1966286376527,9.72154127372054,10.1966286376527,87117.0297131164,0.0,1.0
2011-10-31,12.68,13.33,12.54,12.81,30900,9.57727786114338,10.0682266474007,9.4715350456418,9.67546761839485,40910.5808227249,0.0,1.0
2011-11-01,10.3,11.86,10.16,10.16,70800,7.77964999761647,8.95792708463411,7.67390718211488,7.67390718211488,93736.8647976997,0.0,1.0
2011-11-02,10.55,11.35,10.22,10.5,79400,7.96847645386929,8.57272111387834,7.71922553161556,7.93071116261873,105122.981143183,0.0,1.0
2011-11-03,11.28,11.39,10.38,10.75,42100,8.51984970612755,8.60293334687879,7.84007446361737,8.11953761887156,55739.0114121915,0.0,1.0
2011-11-04,10.34,11.08,10.3,11.07,30400,7.80986223061692,8.36878854112529,7.77964999761647,8.36123548287518,40248.5973142666,0.0,1.0
2011-11-07,10.32,10.52,9.96,10.35,52900,7.79475611411669,7.94581727911896,7.52284601711262,7.81741528886703,70037.8551948915,0.0,1.0
2011-11-08,10.91,11.11,10.31,10.44,32500,8.24038655087337,8.39144771587563,7.78720305586658,7.88539281311805,43028.9280497915,0.0,1.0
2011-11-09,9.98,11.15,9.96,10.55,58600,7.53795213361285,8.42165994887608,7.52284601711262,7.96847645386929,77584.4671913164,0.0,1.0
2011-11-10,10.16,10.36,9.97,10.2,25200,7.67390718211488,7.82496834711715,7.53039907536274,7.70411941511534,33363.9688262999,0.0,1.0
2011-11-11,10.88,10.9,10.12,10.32,47800,8.21772737612303,8.23283349262325,7.64369494911443,7.79475611411669,63285.6234086165,0.0,1.0
2011-11-14,10.61,10.96,10.56,10.89,36700,8.01379480336997,8.27815184212393,7.97602951211941,8.22528043437314,48589.5895208416,0.0,1.0
2011-11-15,10.99,11.061,10.41,10.45,27600,8.30081101687427,8.35443773045007,7.86273363836771,7.89294587136816,36541.4896668999,0.0,1.0
2011-11-16,10.57,11.11,10.56,10.79,21500,7.98358257036952,8.39144771587563,7.97602951211941,8.14974985187201,28465.2908637083,0.0,1.0
2011-11-17,10.41,10.75,10.38,10.56,20500,7.86273363836771,8.11953761887156,7.84007446361737,7.97602951211941,27141.3238467916,0.0,1.0
2011-11-18,10.31,10.46,10.18,10.33,19300,7.78720305586658,7.90049892961828,7.68901329861511,7.80230917236681,25552.5634264916,0.0,1.0
2011-11-21,10.18,10.36,10.05,10.14,51900,7.68901329861511,7.82496834711715,7.59082354136364,7.65880106561466,68713.8881779748,0.0,1.0
2011-11-22,10.22,10.44,10.11,10.15,34300,7.71922553161556,7.88539281311805,7.63614189086432,7.66635412386477,45412.0686802416,0.0,1.0
2011-11-23,9.61,10.34,9.59,10.13,43300,7.25848897835867,7.80986223061692,7.24338286185844,7.65124800736455,57327.7718324915,0.0,1.0
2011-11-25,9.9,10.28,9.61,9.61,24300,7.47752766761195,7.76454388111624,7.25848897835867,7.25848897835867,32172.3985110749,0.0,1.0
2011-11-28,10.14,10.38,9.9,10.38,69000,7.65880106561466,7.84007446361737,7.47752766761195,7.84007446361737,91353.7241672497,0.0,1.0
2011-11-29,10.06,10.17,9.64,10.17,26100,7.59837659961375,7.681460240365,7.28114815310901,7.681460240365,34555.5391415249,0.0,1.0
2011-11-30,11.78,11.92,10.52,10.6,116400,8.8975026186332,9.00324543413479,7.94581727911896,8.00624174511986,154109.7607691,0.0,1.0
2011-12-01,10.99,11.78,10.96,11.66,66200,8.30081101687427,8.8975026186332,8.27815184212393,8.80686591963185,87646.6165198831,0.0,1.0
2011-12-02,11.3,11.35,10.93,11.22,30800,8.53495582262778,8.57272111387834,8.25549266737359,8.47453135662687,40778.1841210332,0.0,1.0
2011-12-05,11.61,11.82,11.2,11.55,40400,8.76910062838128,8.92771485163366,8.45942524012664,8.7237822788806,53488.2674834332,0.0,1.0
2011-12-06,11.67,11.75,11.38,11.6,57100,8.81441897788196,8.87484344388286,8.59538028862868,8.76154757013117,75598.5166659415,0.0,1.0
2011-12-07,11.44,11.54,11.121,11.54,33100,8.64069863812936,8.71622922063049,8.39975607995075,8.71622922063049,43823.3082599415,0.0,1.0
2011-12-08,10.55,11.16,10.49,11.0,43100,7.96847645386929,8.42921300712619,7.92315810436862,8.30836407512438,57062.9784291082,0.0,1.0
2011-12-09,11.3,11.47,10.62,10.62,34700,8.53495582262778,8.6633578128797,8.02134786162009,8.02134786162009,45941.6554870082,0.0,1.0
2011-12-12,11.04,11.16,10.72,11.16,21800,8.33857630812484,8.42921300712619,8.09687844412122,8.42921300712619,28862.4809687832,0.0,1.0
2011-12-13,10.49,11.29,10.42,11.14,37600,7.92315810436862,8.52740276437766,7.87028669661782,8.41410689062597,49781.1598360665,0.0,1.0
2011-12-14,11.06,11.07,10.36,10.36,51800,8.35368242462506,8.36123548287518,7.82496834711715,7.82496834711715,68581.4914762832,0.0,1.0
2011-12-15,11.31,11.47,10.75,11.25,50100,8.54250888087789,8.6633578128797,8.11953761887156,8.49719053137721,66330.7475475248,0.0,1.0
2011-12-16,11.34,11.44,11.1,11.44,67900,8.56516805562823,8.64069863812936,8.38389465762551,8.64069863812936,89897.3604486414,0.0,1.0
2011-12-19,10.88,11.5,10.8,11.48,34900,8.21772737612303,8.68601698763004,8.15730291012212,8.67091087112981,46206.4488903915,0.0,1.0
2011-12-20,11.5,11.55,11.06,11.28,90500,8.68601698763004,8.7237822788806,8.35368242462506,8.51984970612755,119819.015030958,0.0,1.0
2011-12-21,11.4,11.5,11.1,11.41,34300,8.61048640512891,8.68601698763004,8.38389465762551,8.61803946337902,45412.0686802415,0.0,1.0
2011-12-22,11.39,11.5,11.35,11.35,18300,8.60293334687879,8.68601698763004,8.57272111387834,8.57272111387834,24228.5964095749,0.0,1.0
2011-12-23,11.44,11.48,11.27,11.46,11300,8.64069863812936,8.67091087112981,8.51229664787744,8.65580475462959,14960.8272911583,0.0,1.0
2011-12-27,11.47,11.5,11.37,11.39,16100,8.6633578128797,8.68601698763004,8.58782723037857,8.60293334687879,21315.8689723583,0.0,1.0
2011-12-28,11.01,11.39,10.93,11.39,32800,8.3763415993754,8.66544330761906,8.31547808185042,8.66544330761906,43112.8549039748,0.08,1.0
2011-12-29,11.3,11.35,11.12,11.12,24100,8.59697185040346,8.63501154885657,8.46002893597225,8.46002893597225,31677.4330239571,0.0,1.0
2011-12-30,11.15,11.35,11.07,11.25,40500,8.48285275504412,8.63501154885657,8.42198923751914,8.55893215195034,53233.8604759445,0.0,1.0
2012-01-03,11.16,11.35,11.11,11.3,56400,8.49046069473474,8.63501154885657,8.45242099628163,8.59697185040346,74133.0797739079,0.0,1.0
2012-01-04,11.2,11.3,10.95,11.03,29600,8.52089245349723,8.59697185040346,8.33069396123167,8.39155747875665,38906.7227182212,0.0,1.0
2012-01-05,11.3,11.45,11.07,11.11,40300,8.59697185040346,8.71109094576279,8.42198923751914,8.45242099628163,52970.9772143349,0.0,1.0
2012-01-06,11.15,11.305,11.05,11.3,30600,8.48285275504412,8.60077582024877,8.40677335813789,8.59697185040346,40221.1390262692,0.0,1.0
2012-01-09,11.2,11.23,11.1,11.22,25000,8.52089245349723,8.5437162725691,8.444813056591,8.53610833287848,32860.4077012003,0.0,1.0
2012-01-10,11.3,11.35,11.17,11.31,52700,8.59697185040346,8.63501154885657,8.49806863442536,8.60457979009408,69269.7394341302,0.0,1.0
2012-01-11,11.33,11.39,11.18,11.28,49600,8.61979566947532,8.66544330761906,8.50567657411598,8.58175597102221,65195.0488791814,0.0,1.0
2012-01-12,11.43,11.43,11.16,11.36,36200,8.69587506638155,8.69587506638155,8.49046069473474,8.64261948854719,47581.870351338,0.0,1.0
2012-01-13,11.34,11.4,11.14,11.2,24700,8.62740360916595,8.67305124730968,8.47524481535349,8.52089245349723,32466.0828087859,0.0,1.0
2012-01-17,11.26,11.44,11.1959,11.4,28500,8.56654009164096,8.70348300607217,8.51777319822408,8.67305124730968,37460.8647793684,0.0,1.0
2012-01-18,11.5,11.5,11.14,11.23,29700,8.74913064421591,8.74913064421591,8.47524481535349,8.5437162725691,39038.164349026,0.0,1.0
2012-01-19,11.46,11.5,11.26,11.5,15600,8.71869888545342,8.74913064421591,8.56654009164096,8.74913064421591,20504.894405549,0.0,1.0
2012-01-20,11.65,11.65,11.4,11.42,32500,8.86324973957524,8.86324973957524,8.67305124730968,8.68826712669093,42718.5300115604,0.0,1.0
2012-01-23,11.65,11.72,11.42,11.65,21600,8.86324973957524,8.9165053174096,8.68826712669093,8.86324973957524,28391.3922538371,0.0,1.0
2012-01-24,11.61,11.67,11.33,11.51,19700,8.83281798081275,8.87846561895649,8.61979566947532,8.75673858390653,25894.0012685459,0.0,1.0
2012-01-25,11.68,11.71,11.46,11.68,26400,8.88607355864711,8.90889737771898,8.71869888545342,8.88607355864711,34700.5905324675,0.0,1.0
2012-01-26,11.74,11.75,11.37,11.75,36700,8.93172119679085,8.93932913648147,8.65022742823781,8.93932913648147,48239.078505362,0.0,1.0
2012-01-27,11.75,11.84,11.66,11.66,31800,8.93932913648147,9.00780059369707,8.87085767926587,8.87085767926587,41798.4385959268,0.0,1.0
2012-01-30,11.71,11.8,11.57,11.59,18000,8.90889737771898,8.97736883493458,8.80238622205026,8.81760210143151,23659.4935448642,0.0,1.0
2012-01-31,11.64,11.75,11.401,11.74,16500,8.85564179988462,8.93932913648147,8.67381204127874,8.93172119679085,21687.8690827922,0.0,1.0
2012-02-01,11.28,11.57,11.25,11.45,60300,8.58175597102221,8.80238622205026,8.55893215195034,8.71109094576279,79259.3033752951,0.0,1.0
2012-02-02,11.24,11.34,11.16,11.33,19200,8.55132421225972,8.62740360916595,8.49046069473474,8.61979566947532,25236.7931145218,0.0,1.0
2012-02-03,11.33,11.4,11.18,11.28,50800,8.61979566947532,8.67305124730968,8.50567657411598,8.58175597102221,66772.3484488391,0.0,1.0
2012-02-06,11.24,11.28,11.22,11.25,8500,8.55132421225972,8.58175597102221,8.53610833287848,8.55893215195034,11172.5386184081,0.0,1.0
2012-02-07,11.01,11.16,10.92,11.02,17500,8.3763415993754,8.49046069473474,8.3078701421598,8.38394953906603,23002.2853908402,0.0,1.0
2012-02-08,11.14,11.24,10.96,11.02,26500,8.47524481535349,8.55132421225972,8.33830190092229,8.38394953906603,34832.0321632724,0.0,1.0
2012-02-09,11.08,11.15,10.94,11.15,16700,8.42959717720976,8.48285275504412,8.32308602154104,8.48285275504412,21950.7523444018,0.0,1.0
2012-02-10,11.09,11.11,10.92,10.92,13900,8.43720511690038,8.45242099628163,8.3078701421598,8.3078701421598,18270.3866818674,0.0,1.0
2012-02-13,11.14,11.15,10.94,11.04,32700,8.47524481535349,8.48285275504412,8.32308602154104,8.39916541844727,42981.41327317,0.0,1.0
2012-02-14,10.71,11.08,10.65,11.08,20300,8.14810340865673,8.42959717720976,8.10245577051299,8.42959717720976,26682.6510533746,0.0,1.0
2012-02-15,10.32,10.76,10.3,10.76,21200,7.85139376072245,8.18614310710984,7.8361778813412,8.18614310710984,27865.6257306179,0.0,1.0
2012-02-16,10.97,11.0,10.32,10.32,15100,8.34590984061291,8.36873365968478,7.85139376072245,7.85139376072245,19847.686251525,0.0,1.0
2012-02-17,11.27,11.4,10.76,11.0,136000,8.57414803133159,8.67305124730968,8.18614310710984,8.36873365968478,178760.61789453,0.0,1.0
2012-02-21,11.19,11.37,11.18,11.27,17300,8.51328451380661,8.65022742823781,8.50567657411598,8.57414803133159,22739.4021292306,0.0,1.0
2012-02-22,10.61,11.3,10.61,11.3,25300,8.0720240117505,8.59697185040346,8.0720240117505,8.59697185040346,33254.7325936147,0.0,1.0
2012-02-23,10.96,10.97,10.5,10.54,20200,8.33830190092229,8.34590984061291,7.98833667515365,8.01876843391614,26551.2094225699,0.0,1.0
2012-02-24,10.69,11.13,10.68,10.99,16900,8.13288752927548,8.46763687566287,8.12527958958486,8.36112571999416,22213.6356060114,0.0,1.0
2012-02-27,10.6,10.76,10.4999,10.54,21800,8.06441607205988,8.18614310710984,7.98826059575675,8.01876843391614,28654.2755154467,0.0,1.0
2012-02-28,10.49,10.69,10.45,10.57,19900,7.98072873546303,8.13288752927548,7.95029697670054,8.04159225298801,26156.8845301555,0.0,1.0
2012-02-29,10.0,10.68,10.0,10.5,45200,7.60793969062253,8.12527958958486,7.60793969062253,7.98833667515365,59411.6171237701,0.0,1.0
2012-03-01,9.93,10.33,9.91,10.13,25700,7.55468411278817,7.85900170041307,7.53946823340692,7.70684290660062,33780.4991168339,0.0,1.0
2012-03-02,9.44,10.25,9.44,9.94,57400,7.18189506794767,7.79813818288809,7.18189506794767,7.56229205247879,75447.4960819559,0.0,1.0
2012-03-05,9.69,9.72,9.45,9.46,18800,7.37209356021323,7.3949173792851,7.18950300763829,7.19711094732891,24711.0265913026,0.0,1.0
2012-03-06,9.66,10.25,9.51,9.51,25000,7.34926974114136,7.79813818288809,7.23515064578202,7.23515064578202,32860.4077012003,0.0,1.0
2012-03-07,9.99,9.99,9.7,9.77,16800,7.6003317509319,7.6003317509319,7.37970149990385,7.43295707773821,22082.1939752066,0.0,1.0
2012-03-08,10.03,10.08,9.73,10.08,17100,7.63076350969439,7.66880320814751,7.40252531897572,7.66880320814751,22476.518867621,0.0,1.0
2012-03-09,10.07,10.182,10.01,10.03,16100,7.66119526845688,7.74640419299186,7.61554763031315,7.63076350969439,21162.102559573,0.0,1.0
2012-03-12,10.2,10.29,10.175,10.29,4700,7.76009848443498,7.82856994165058,7.74107863520842,7.82856994165058,6177.75664782566,0.0,1.0
2012-03-13,10.43,10.45,10.1,10.35,34500,7.9350810973193,7.95029697670054,7.68401908752875,7.87421757979432,45347.3626276564,0.0,1.0
2012-03-14,10.28,10.49,10.171,10.42,14400,7.82096200195996,7.98072873546303,7.73803545933217,7.92747315762867,18927.5948358914,0.0,1.0
2012-03-15,10.3,10.33,10.105,10.25,13600,7.8361778813412,7.85900170041307,7.68782305737406,7.79813818288809,17876.061789453,0.0,1.0
2012-03-16,10.44,10.48,10.25,10.34,49400,7.94268903700992,7.97312079577241,7.79813818288809,7.86660964010369,64932.1656175718,0.0,1.0
2012-03-19,10.94,10.99,10.37,10.37,22100,8.32308602154104,8.36112571999416,7.88943345917556,7.88943345917556,29048.6004078611,0.0,1.0
2012-03-20,10.77,10.9,10.65,10.84,27300,8.19375104680046,8.29265426277856,8.10245577051299,8.24700662463482,35883.5652097107,0.0,1.0
2012-03-21,10.73,10.88,10.56,10.83,18100,8.16331928803797,8.27743838339731,8.03398431329739,8.2393986849442,23790.935175669,0.0,1.0
2012-03-22,10.47,10.67,10.25,10.66,25400,7.96551285608179,8.11767164989424,7.79813818288809,8.11006371020361,33386.1742244195,0.0,1.0
2012-03-23,10.87,10.9,10.44,10.44,25000,8.26983044370669,8.29265426277856,7.94268903700992,7.94268903700992,32860.4077012003,0.0,1.0
2012-03-26,11.22,11.3,10.74,11.0,45700,8.53610833287848,8.59697185040346,8.17092722772859,8.36873365968478,60068.8252777941,0.0,1.0
2012-03-27,11.21,11.46,11.03,11.27,30000,8.52850039318785,8.71869888545342,8.39155747875665,8.57414803133159,39432.4892414404,0.0,1.0
2012-03-28,11.15,11.39,10.99,11.17,27800,8.5437162725691,8.72761689188897,8.42111585968918,8.55904132417909,36280.465094002,0.08,1.0
2012-03-29,11.17,11.24,10.92,11.04,13500,8.55904132417909,8.61267900481405,8.36747817905422,8.45942848871416,17618.2114665118,0.0,1.0
2012-03-30,10.93,11.29,10.93,11.29,35100,8.37514070485921,8.65099163383902,8.37514070485921,8.65099163383902,45807.3498129306,0.0,1.0
2012-04-02,11.17,11.49,10.7,10.85,25700,8.55904132417909,8.80424214993892,8.19890261134434,8.31384049841926,33539.8544214335,0.0,1.0
2012-04-03,10.62,11.12,10.55,11.12,43000,8.13760240490438,8.52072869515411,8.08396472426942,8.52072869515411,56117.266152593,0.0,1.0
2012-04-04,10.35,10.62,10.18,10.43,25200,7.93071420816952,8.13760240490438,7.80045126948461,7.99201441460948,32887.328070822,0.0,1.0
2012-04-05,10.28,10.64,10.151,10.31,24300,7.87707652753456,8.15292745651437,7.77822994465013,7.90006410494954,31712.7806397212,0.0,1.0
2012-04-09,10.04,10.2,9.92,10.02,49300,7.69317590821469,7.8157763210946,7.60122559855475,7.6778508566047,64339.0981702984,0.0,1.0
2012-04-10,9.83,10.12,9.63,10.01,58700,7.5322628663098,7.75447611465464,7.3790123502099,7.6701883307997,76606.5935617956,0.0,1.0
2012-04-11,10.07,10.3,9.8,9.94,36800,7.71616348562967,7.89240157914455,7.50927528889481,7.61655065016474,48025.9394050098,0.0,1.0
2012-04-12,10.17,10.33,10.04,10.04,24000,7.79278874367962,7.91538915655953,7.69317590821469,7.69317590821469,31321.2648293542,0.0,1.0
2012-04-13,9.83,10.12,9.75,10.12,27100,7.5322628663098,7.75447611465464,7.47096265986984,7.75447611465464,35366.9282031458,0.0,1.0
2012-04-16,10.25,10.35,9.87,9.87,20000,7.85408895011957,7.93071420816952,7.56291296952978,7.56291296952978,26101.0540244619,0.0,1.0
2012-04-17,10.32,10.64,10.03,10.33,59100,7.90772663075454,8.15292745651437,7.68551338240969,7.91538915655953,77128.6146422848,0.0,1.0
2012-04-18,10.01,10.24,9.92,10.23,20800,7.6701883307997,7.84642642431458,7.60122559855475,7.83876389850959,27145.0961854403,0.0,1.0
2012-04-19,9.8,10.2,9.68,9.99,31900,7.50927528889481,7.8157763210946,7.41732497923488,7.65486327918971,41631.1811690167,0.0,1.0
2012-04-20,10.05,10.2371,9.89,10.01,33800,7.70083843401968,7.84420429183113,7.57823802113977,7.6701883307997,44110.7813013406,0.0,1.0
2012-04-23,9.69,9.9681,9.68,9.81,49900,7.42498750503987,7.63808234767677,7.41732497923488,7.51693781469981,65122.1297910324,0.0,1.0
2012-04-24,9.86,9.89,9.7,9.7,26000,7.55525044372478,7.57823802113977,7.43265003084487,7.43265003084487,33931.3702318004,0.0,1.0
2012-04-25,10.46,10.49,9.8,10.06,39700,8.01500199202446,8.03798956943945,7.50927528889481,7.70850095982468,51810.5922385568,0.0,1.0
2012-04-26,10.44,10.71,10.32,10.46,32700,7.99967694041447,8.20656513714933,7.90772663075454,8.01500199202446,42675.2233299952,0.0,1.0
2012-04-27,10.15,10.32,10.03,10.26,54100,7.77746369206963,7.90772663075454,7.68551338240969,7.86175147592457,70603.3511361693,0.0,1.0
2012-04-30,10.02,10.43,9.99,10.11,26000,7.6778508566047,7.99201441460948,7.65486327918971,7.74681358884965,33931.3702318004,0.0,1.0
2012-05-01,9.89,10.2,9.88,10.02,66000,7.57823802113977,7.8157763210946,7.57057549533477,7.6778508566047,86133.4782807241,0.0,1.0
2012-05-02,9.65,9.89,9.59,9.78,57600,7.39433740181989,7.57823802113977,7.34836224698992,7.49395023728482,75171.0355904502,0.0,1.0
2012-05-03,9.56,9.66,9.51,9.59,25000,7.32537466957494,7.40199992762489,7.28706204054997,7.34836224698992,32626.3175305773,0.0,1.0
2012-05-04,9.09,9.56,9.04,9.5,51900,6.96523595674019,7.32537466957494,6.92692332771521,7.27939951474497,67732.2351934785,0.0,1.0
2012-05-07,9.3,9.4,9.02,9.02,39000,7.12614899864508,7.20277425669503,6.91159827610523,6.91159827610523,50897.0553477006,0.0,1.0
2012-05-08,9.75,9.89,9.16,9.19,39300,7.47096265986984,7.57823802113977,7.01887363737515,7.04186121479014,51288.5711580676,0.0,1.0
2012-05-09,9.63,9.87,9.465,9.6,39000,7.3790123502099,7.56291296952978,7.25258067442749,7.35602477279492,50897.0553477007,0.0,1.0
2012-05-10,9.75,9.98,9.38,9.76,43000,7.47096265986984,7.64720075338472,7.18744920508504,7.47862518567483,56117.266152593,0.0,1.0
2012-05-11,9.62,10.25,9.46,9.61,34700,7.37134982440491,7.85408895011957,7.24874941152499,7.36368729859991,45285.3287324413,0.0,1.0
2012-05-14,9.72,9.77,9.43,9.47,50200,7.44797508245486,7.48628771147983,7.22576183411001,7.25641193732999,65513.6456013993,0.0,1.0
2012-05-15,9.78,9.98,9.66,9.68,44000,7.49395023728482,7.64720075338472,7.40199992762489,7.41732497923488,57422.3188538161,0.0,1.0
2012-05-16,9.62,10.0699,9.61,9.87,42200,7.37134982440491,7.71608686037162,7.36368729859991,7.56291296952978,55073.2239916145,0.0,1.0
2012-05-17,9.37,9.69,9.32,9.61,49700,7.17978667928004,7.42498750503987,7.14147405025507,7.36368729859991,64861.1192507877,0.0,1.0
2012-05-18,9.26,9.52,9.13,9.3,32200,7.0954988954251,7.29472456635496,6.99588605996017,7.12614899864508,42022.6969793836,0.0,1.0
2012-05-21,9.6,9.69,9.27,9.27,40800,7.35602477279492,7.42498750503987,7.10316142123009,7.10316142123009,53246.1502099022,0.0,1.0
2012-05-22,9.08,9.77,8.96,9.56,38000,6.95757343093519,7.48628771147983,6.86562312127526,7.32537466957494,49592.0026464776,0.0,1.0
2012-05-23,8.9,9.15,8.6,8.98,62000,6.81964796644529,7.01121111157016,6.58977219229545,6.88094817288525,80913.2674758318,0.0,1.0
2012-05-24,9.09,9.36,8.88,8.95,71800,6.96523595674019,7.17212415347505,6.8043229148353,6.85796059547026,93702.7839478181,0.0,1.0
2012-05-25,9.21,9.28,8.96,9.13,41100,7.05718626640013,7.11082394703509,6.86562312127526,6.99588605996017,53637.6660202691,0.0,1.0
2012-05-29,9.25,9.57,9.21,9.29,41700,7.0878363696201,7.33303719537994,7.05718626640013,7.11848647284008,54420.697641003,0.0,1.0
2012-05-30,9.15,9.27,8.88,9.1,52500,7.01121111157016,7.10316142123009,6.8043229148353,6.97289848254518,68515.2668142124,0.0,1.0
2012-05-31,9.29,10.0,9.1,9.18,58400,7.11848647284008,7.66252580499471,6.97289848254518,7.03419868898514,76215.0777514287,0.0,1.0
2012-06-01,8.86,9.27,8.76,8.98,51100,6.78899786322531,7.10316142123009,6.71237260517536,6.88094817288525,66688.1930325001,0.0,1.0
2012-06-04,9.06,9.26,8.75,8.99,67500,6.94224837932521,7.0954988954251,6.70471007937037,6.88861069869024,88091.0573325587,0.0,1.0
2012-06-05,9.11,9.19,8.95,9.02,57700,6.98056100835018,7.04186121479014,6.85796059547026,6.91159827610523,75301.5408605725,0.0,1.0
2012-06-06,9.09,9.24,8.88,9.16,74000,6.96523595674019,7.08017384381511,6.8043229148353,7.01887363737515,96573.8998905089,0.0,1.0
2012-06-07,9.03,9.25,8.97,9.25,53100,6.91926080191022,7.0878363696201,6.87328564708025,7.0878363696201,69298.2984349462,0.0,1.0
2012-06-08,9.25,9.31,9.0,9.0,64000,7.0878363696201,7.13381152445007,6.89627322449524,6.89627322449524,83523.372878278,0.0,1.0
2012-06-11,8.8,9.3,8.79,9.3,40600,6.74302270839534,7.12614899864508,6.73536018259035,7.12614899864508,52985.1396696576,0.0,1.0
2012-06-12,8.97,9.08,8.73,8.86,38200,6.87328564708025,6.95757343093519,6.68938502776038,6.78899786322531,49853.0131867222,0.0,1.0
2012-06-13,8.65,9.07,8.63,8.98,44600,6.62808482132042,6.9499109051302,6.61275976971043,6.88094817288525,58205.35047455,0.0,1.0
2012-06-14,8.85,8.97,8.7,8.7,59100,6.78133533742032,6.87328564708025,6.66639745034539,6.66639745034539,77128.6146422848,0.0,1.0
2012-06-15,8.88,8.95,8.77,8.8,72500,6.8043229148353,6.85796059547026,6.72003513098036,6.74302270839534,94616.3208386743,0.0,1.0
2012-06-18,8.765,8.92,8.7,8.81,38000,6.71620386807786,6.83497301805528,6.66639745034539,6.75068523420034,49592.0026464776,0.0,1.0
2012-06-19,8.88,9.01,8.73,8.79,50300,6.8043229148353,6.90393575030023,6.68938502776038,6.73536018259035,65644.1508715216,0.0,1.0
2012-06-20,8.81,9.02,8.7209,8.78,34300,6.75068523420034,6.91159827610523,6.68241212927783,6.72769765678535,44763.3076519521,0.0,1.0
2012-06-21,8.56,8.86,8.51,8.83,52100,6.55912208907547,6.78899786322531,6.5208094600505,6.76601028581033,67993.2457337232,0.0,1.0
2012-06-22,8.88,8.89,8.61,8.66,108300,6.8043229148353,6.8119854406403,6.59743471810044,6.63574734712542,141337.207542461,0.0,1.0
2012-06-25,8.5,8.82,8.49,8.66,69000,6.5131469342455,6.75834776000533,6.50548440844051,6.63574734712542,90048.6363843935,0.0,1.0
2012-06-26,8.75,8.82,8.48,8.5,34500,6.70471007937037,6.75834776000533,6.49782188263551,6.5131469342455,45024.3181921967,0.0,1.0
2012-06-27,8.88,8.97,8.64,8.66,27900,6.86562312127526,6.93520713939629,6.68006573961917,6.69552885475718,36085.8724144446,0.08,1.0
2012-06-28,8.65,8.87,8.53,8.79,39000,6.68779729718817,6.85789156370625,6.59501860636013,6.79603910315422,50442.6173535248,0.0,1.0
2012-06-29,8.89,8.98,8.651,8.92,35900,6.87335467884426,6.94293869696529,6.68857045294507,6.89654935155127,46433.075974142,0.0,1.0
2012-07-02,9.09,9.12,8.8,8.97,39200,7.02798583022433,7.05118050293134,6.80377066072323,6.93520713939629,50701.2974425172,0.0,1.0
2012-07-03,9.04,9.19,9.04,9.07,33000,6.98932804237931,7.10530140591437,6.98932804237931,7.01252271508633,42682.2146837517,0.0,1.0
2012-07-05,8.89,9.09,8.85,8.92,22200,6.87335467884426,7.02798583022433,6.84242844856825,6.89654935155127,28713.4898781602,0.0,1.0
2012-07-06,8.87,8.9,8.75,8.77,23100,6.85789156370625,6.88108623641326,6.76511287287821,6.78057598801622,29877.5502786262,0.0,1.0
2012-07-09,8.75,8.92,8.6599,8.83,32000,6.76511287287821,6.89654935155127,6.69545153918149,6.82696533343024,41388.8142387895,0.0,1.0
2012-07-10,8.81,8.82,8.65,8.78,14600,6.81150221829223,6.81923377586124,6.68779729718817,6.78830754558522,18883.6464964477,0.0,1.0
2012-07-11,8.89,8.99,8.65,8.81,38700,6.87335467884426,6.9506702545343,6.68779729718817,6.81150221829223,50054.5972200361,0.0,1.0
2012-07-12,8.65,8.86,8.56,8.81,84500,6.68779729718817,6.85016000613725,6.61821327906714,6.81150221829223,109292.337599304,0.0,1.0
2012-07-13,8.82,8.9,8.66,8.68,36600,6.81923377586124,6.88108623641326,6.69552885475718,6.71099196989518,47338.4562856155,0.0,1.0
2012-07-16,8.78,8.85,8.74,8.76,10700,6.78830754558522,6.84242844856825,6.75738131530921,6.77284443044721,13839.3847610952,0.0,1.0
2012-07-17,8.89,8.94,8.66,8.83,20600,6.87335467884426,6.91201246668928,6.69552885475718,6.82696533343024,26644.0491662208,0.0,1.0
2012-07-18,8.93,9.01,8.86,8.86,19200,6.90428090912028,6.9661333696723,6.85016000613725,6.85016000613725,24833.2885432737,0.0,1.0
2012-07-19,8.64,8.96,8.64,8.96,13000,6.68006573961917,6.92747558182729,6.68006573961917,6.92747558182729,16814.2057845082,0.0,1.0
2012-07-20,8.54,8.68,8.5,8.56,33500,6.60275016392913,6.71099196989518,6.57182393365312,6.61821327906714,43328.9149062328,0.0,1.0
2012-07-23,8.41,8.64,8.3232,8.4,26100,6.50223991553208,6.68006573961917,6.43512999583313,6.49450835796308,33757.7516135127,0.0,1.0
2012-07-24,8.46,8.59,8.37,8.42,17700,6.5408977033771,6.64140795177415,6.47131368525607,6.50997147310109,22893.1878758305,0.0,1.0
2012-07-25,8.7,9.0,8.57,8.6,46200,6.72645508503319,6.9584018121033,6.62594483663614,6.64913950934315,59755.1005572524,0.0,1.0
2012-07-26,8.88,8.92,8.53,8.92,29000,6.86562312127526,6.89654935155127,6.59501860636013,6.89654935155127,37508.612903903,0.0,1.0
2012-07-27,9.17,9.43,8.89,8.96,42000,7.08983829077636,7.29085878757046,6.87335467884426,6.92747558182729,54322.8186884113,0.0,1.0
2012-07-30,8.61,9.3,8.51,9.18,30400,6.65687106691216,7.19034853917341,6.57955549122212,7.09756984834537,39319.37352685,0.0,1.0
2012-07-31,8.52,8.8,8.5,8.6,32500,6.58728704879112,6.80377066072323,6.57182393365312,6.64913950934315,42035.5144612706,0.0,1.0
2012-08-01,8.0,8.6993,8.0,8.57,58000,6.18524605520293,6.72591387600336,6.18524605520293,6.62594483663614,75017.2258078061,0.0,1.0
2012-08-02,7.87,8.19,7.68,8.06,50000,6.08473580680589,6.332145649014,5.93783621299482,6.23163540061696,64670.0222481086,0.0,1.0
2012-08-03,8.36,8.48,8.06,8.08,33700,6.46358212768707,6.55636081851511,6.23163540061696,6.24709851575496,43587.5949952252,0.0,1.0
2012-08-06,8.46,8.5,8.29,8.38,33000,6.5408977033771,6.57182393365312,6.40946122470404,6.47904524282507,42682.2146837517,0.0,1.0
2012-08-07,8.62,8.69,8.43,8.52,32600,6.66460262448116,6.71872352746419,6.51770303067009,6.58728704879112,42164.8545057668,0.0,1.0
2012-08-08,8.87,8.97,8.54,8.55,31900,6.85789156370625,6.93520713939629,6.60275016392913,6.61048172149814,41259.4741942933,0.0,1.0
2012-08-09,8.82,9.04,8.71,8.8,27400,6.81923377586124,6.98932804237931,6.73418664260219,6.80377066072323,35439.1721919635,0.0,1.0
2012-08-10,8.75,8.81,8.66,8.66,13400,6.76511287287821,6.81150221829223,6.69552885475718,6.69552885475718,17331.5659624931,0.0,1.0
2012-08-13,8.84,8.93,8.6,8.73,12500,6.83469689099924,6.90428090912028,6.64913950934315,6.7496497577402,16167.5055620272,0.0,1.0
2012-08-14,9.03,9.13,8.87,8.94,20900,6.98159648481031,7.05891206050035,6.85789156370625,6.91201246668928,27032.0692997094,0.0,1.0
2012-08-15,9.16,9.35,8.97,8.97,33200,7.08210673320736,7.22900632701843,6.93520713939629,6.93520713939629,42940.8947727441,0.0,1.0
2012-08-16,9.26,9.33,8.94,9.19,14200,7.1594223088974,7.21354321188042,6.91201246668928,7.10530140591437,18366.2863184628,0.0,1.0
2012-08-17,9.35,9.36,9.18,9.21,26300,7.22900632701843,7.23673788458743,7.09756984834537,7.12076452105238,34016.4317025051,0.0,1.0
2012-08-20,9.5,9.62,9.27,9.37,41800,7.34497969055348,7.43775838138153,7.1671538664664,7.24446944215644,54064.1385994189,0.0,1.0
2012-08-21,9.56,9.98,9.4,9.53,45400,7.39136903596751,7.71609445386566,7.26766411486345,7.36817436326049,58720.3802012826,0.0,1.0
2012-08-22,9.48,9.64,9.46,9.56,11000,7.32951657541548,7.45322149651954,7.31405346027747,7.39136903596751,14227.4048945839,0.0,1.0
2012-08-23,9.41,9.5725,9.25,9.45,17900,7.27539567243245,7.40103348292876,7.15169075132839,7.30632190270846,23151.8679648229,0.0,1.0
2012-08-24,9.5,9.8,9.33,9.36,29600,7.34497969055348,7.57692641762359,7.21354321188042,7.23673788458743,38284.6531708803,0.0,1.0
2012-08-27,9.58,9.74,9.5,9.58,14600,7.40683215110551,7.53053707220957,7.34497969055348,7.40683215110551,18883.6464964477,0.0,1.0
2012-08-28,9.76,9.83,9.48,9.4801,25000,7.54600018734758,7.6001210903306,7.32951657541548,7.32959389099117,32335.0111240543,0.0,1.0
2012-08-29,9.71,9.98,9.61,9.8399,26200,7.50734239950256,7.71609445386566,7.43002682381252,7.60777533232392,33887.0916580089,0.0,1.0
2012-08-30,9.77,9.95,9.65,9.65,12100,7.55373174491658,7.69289978115865,7.46095305408854,7.46095305408854,15650.1453840423,0.0,1.0
2012-08-31,9.93,10.0,9.74,9.9,43100,7.67743666602064,7.73155756900367,7.53053707220957,7.65424199331363,55745.5591778697,0.0,1.0
2012-09-04,9.98,10.0,9.69,10.0,22800,7.71609445386566,7.73155756900367,7.49187928436455,7.73155756900367,29489.5301451375,0.0,1.0
2012-09-05,10.24,10.32,10.0,10.0,49600,7.91711495065976,7.97896741121179,7.73155756900367,7.73155756900367,64152.6620701237,0.0,1.0
2012-09-06,10.92,10.97,10.25,10.32,62600,8.442860865352,8.48151865319702,7.92484650822876,7.97896741121179,80966.8678546321,0.0,1.0
2012-09-07,10.81,10.99,10.73,10.97,40300,8.35781373209296,8.49698176833503,8.29596127154094,8.48151865319702,52124.0379319756,0.0,1.0
2012-09-10,10.74,10.8,10.57,10.76,37900,8.30369282910994,8.35008217452396,8.17225635043688,8.31915594424795,49019.8768640664,0.0,1.0
2012-09-11,10.66,10.93,10.52,10.72,28000,8.24184036855791,8.45059242292101,8.13359856259186,8.28822971397193,36215.2124589408,0.0,1.0
2012-09-12,10.46,10.86,10.33,10.81,23900,8.08720921717784,8.39647151993798,7.98669896878079,8.35781373209296,30912.2706345959,0.0,1.0
2012-09-13,11.0,11.12,10.5,10.52,54600,8.50471332590404,8.59749201673208,8.11813544745385,8.13359856259186,70619.6642949346,0.0,1.0
2012-09-14,11.12,11.49,10.97,11.08,39900,8.59749201673208,8.88355964678521,8.48151865319702,8.56656578645606,51606.6777539907,0.0,1.0
2012-09-17,11.03,11.25,10.94,11.03,43600,8.52790799861105,8.69800226512913,8.45832398049001,8.52790799861105,56392.2594003507,0.0,1.0
2012-09-18,11.24,11.26,10.965,11.0,13700,8.69027070756012,8.70573382269813,8.47765287441252,8.50471332590404,17719.5860959818,0.0,1.0
2012-09-19,11.07,11.26,11.02,11.26,27100,8.55883422888706,8.70573382269813,8.52017644104204,8.70573382269813,35051.1520584749,0.0,1.0
2012-09-20,10.98,11.11,10.76,10.95,15900,8.48925021076603,8.58976045916307,8.31915594424795,8.46605553805902,20565.0670748985,0.0,1.0
2012-09-21,11.26,11.34,11.01,11.29,69100,8.70573382269813,8.76758628325016,8.51244488347304,8.72892849540514,89373.9707468861,0.0,1.0
2012-09-24,11.52,11.75,11.18,11.18,33400,8.90675431949222,9.08458014357931,8.6438813621461,8.6438813621461,43199.5748617366,0.0,1.0
2012-09-25,11.64,11.75,11.5,11.58,53600,8.99953301032027,9.08458014357931,8.89129120435422,8.95314366490625,69326.2638499725,0.0,1.0
2012-09-26,11.7,11.75,11.37,11.59,30600,9.10777481628632,9.14669693088583,8.85088885992953,9.02214616416739,39309.2722670083,0.08,1.0
2012-09-27,11.65,11.75,11.49,11.74,29900,9.06885270168681,9.14669693088583,8.94430193496836,9.13891250796593,38410.0405484819,0.0,1.0
2012-09-28,11.53,11.67,11.48,11.58,13700,8.97543962664797,9.08442154752661,8.93651751204846,9.01436174124749,17599.2493483011,0.0,1.0
2012-10-01,11.58,11.73,11.33,11.6,33300,9.01436174124749,9.13112808504603,8.81975116824992,9.02993058708729,42777.7374670384,0.0,1.0
2012-10-02,11.56,11.66,11.47,11.66,13600,8.99879289540768,9.07663712460671,8.92873308912855,9.07663712460671,17470.7876742259,0.0,1.0
2012-10-03,11.53,11.65,11.44,11.62,12800,8.97543962664797,9.06885270168681,8.90537982036885,9.0454994329271,16443.0942816244,0.0,1.0
2012-10-04,11.73,11.74,11.41,11.62,23300,9.13112808504603,9.13891250796593,8.88202655160914,9.0454994329271,29931.5700595194,0.0,1.0
2012-10-05,11.58,11.75,11.58,11.74,51300,9.01436174124749,9.14669693088583,9.01436174124749,9.13891250796593,65900.8388005726,0.0,1.0
2012-10-08,11.57,11.61,11.42,11.42,8500,9.00657731832758,9.03771501000719,8.88981097452904,8.88981097452904,10919.2422963912,0.0,1.0
2012-10-09,11.43,11.62,11.41,11.62,15500,8.89759539744894,9.0454994329271,8.88202655160914,9.0454994329271,19911.5594816545,0.0,1.0
2012-10-10,11.32,11.525,11.26,11.4,29000,8.81196674533001,8.97154741518802,8.7652602078106,8.87424212868924,37253.8854818052,0.0,1.0
2012-10-11,11.45,11.6,11.26,11.45,8700,8.91316424328875,9.02993058708729,8.7652602078106,8.91316424328875,11176.1656445416,0.0,1.0
2012-10-12,11.41,11.62,11.31,11.42,31500,8.88202655160914,9.0454994329271,8.80418232241011,8.88981097452904,40465.427333685,0.0,1.0
2012-10-15,11.45,11.49,11.3,11.49,16500,8.91316424328875,8.94430193496836,8.79639789949021,8.94430193496836,21196.1762224064,0.0,1.0
2012-10-16,11.34,11.63,11.34,11.55,16900,8.82753559116982,9.053283855847,8.82753559116982,8.99100847248778,21710.0229187072,0.0,1.0
2012-10-17,11.53,11.58,11.36,11.39,7100,8.97543962664797,9.01436174124749,8.84310443700962,8.86645770576933,9120.77885933852,0.0,1.0
2012-10-18,10.81,11.6,10.79,11.53,43600,8.41496117641497,9.02993058708729,8.39939233057516,8.97543962664797,56009.289896783,0.0,1.0
2012-10-19,10.68,10.97,10.44,10.65,48200,8.31376367845623,8.53951194313341,8.12693752837856,8.29041040969652,61918.5269042418,0.0,1.0
2012-10-22,10.82,10.99,10.68,10.68,6400,8.42274559933487,8.55508078897322,8.31376367845623,8.31376367845623,8221.54714081218,0.0,1.0
2012-10-23,10.62,10.79,10.5,10.72,25400,8.26705714093681,8.39939233057516,8.17364406589798,8.34490137013584,32629.2652150984,0.0,1.0
2012-10-24,10.44,10.67,10.41,10.67,16300,8.12693752837856,8.30597925553633,8.10358425961885,8.30597925553633,20939.252874256,0.0,1.0
2012-10-25,10.58,10.75,10.3975,10.64,33500,8.2359194492572,8.36825463889555,8.09385373096898,8.28262598677662,43034.6608151888,0.0,1.0
2012-10-26,10.23,10.61,10.05,10.61,25100,7.9634646470606,8.25927271801691,7.82334503450235,8.25927271801691,32243.8801928728,0.0,1.0
2012-10-31,10.45,10.46,10.03,10.27,62600,8.13472195129846,8.14250637421837,7.80777618866255,7.99460233874021,80417.0079710692,0.0,1.0
2012-11-01,10.42,10.58,10.34,10.35,90800,8.11136868253876,8.2359194492572,8.04909329917953,8.05687772209944,116643.200060273,0.0,1.0
2012-11-02,10.25,10.5,10.18,10.5,40800,7.97903349290041,8.17364406589798,7.92454253246109,8.17364406589798,52412.3630226777,0.0,1.0
2012-11-05,10.38,10.46,10.03,10.23,27500,8.08023099085915,8.14250637421837,7.80777618866255,7.9634646470606,35326.9603706773,0.0,1.0
2012-11-06,10.46,10.5,10.3,10.45,30000,8.14250637421837,8.17364406589798,8.01795560749992,8.13472195129846,38538.5022225571,0.0,1.0
2012-11-07,9.87,10.31,9.69,10.31,31400,7.6832254219441,8.02574003041983,7.54310580938585,8.02574003041983,40336.9656596098,0.0,1.0
2012-11-08,9.9,10.16,9.66,9.89,116800,7.70657869070381,7.90897368662128,7.51975254062614,7.69879426778391,150043.235319822,0.0,1.0
2012-11-09,9.93,10.05,9.52,9.83,21900,7.72993195946352,7.82334503450235,7.4107706197475,7.65208773026449,28133.1066224667,0.0,1.0
2012-11-12,10.16,10.38,9.95,9.95,28600,7.90897368662128,8.08023099085915,7.74550080530332,7.74550080530332,36740.0387855045,0.0,1.0
2012-11-13,9.94,10.1493,9.88,10.13,8500,7.73771638238342,7.90064435409699,7.691009844864,7.88562041786157,10919.2422963912,0.0,1.0
2012-11-14,10.16,10.22,9.86,9.93,46700,7.90897368662128,7.9556802241407,7.6754409990242,7.72993195946352,59991.6017931139,0.0,1.0
2012-11-15,10.46,10.5,10.1601,10.19,12900,8.14250637421837,8.17364406589798,7.90905153085048,7.93232695538099,16571.5559556996,0.0,1.0
2012-11-16,10.43,10.455,10.12,10.4,23500,8.11915310545866,8.13861416275842,7.87783599494167,8.09579983669895,30188.4934076697,0.0,1.0
2012-11-19,10.54,10.589,10.3201,10.53,37400,8.20478175757759,8.24292542988512,8.03360229756893,8.19699733465769,48044.6661041212,0.0,1.0
2012-11-20,10.59,10.63,10.25,10.48,47700,8.24370387217711,8.27484156385672,7.97903349290041,8.15807522005817,61276.2185338658,0.0,1.0
2012-11-21,10.53,10.63,10.38,10.52,12800,8.19699733465769,8.27484156385672,8.08023099085915,8.18921291173779,16443.0942816244,0.0,1.0
2012-11-23,10.72,10.75,10.51,10.59,13400,8.34490137013584,8.36825463889555,8.18142848881788,8.24370387217711,17213.8643260755,0.0,1.0
2012-11-26,10.81,10.95,10.62,10.68,32800,8.41496117641497,8.52394309729361,8.26705714093681,8.31376367845623,42135.4290966624,0.0,1.0
2012-11-27,10.92,11.0,10.751,10.77,52000,8.5005898285339,8.56286521189312,8.36903308118754,8.38382348473536,66800.070519099,0.0,1.0
2012-11-28,10.85,10.95,10.69,10.85,19600,8.44609886809458,8.52394309729361,8.32154810137613,8.44609886809458,25178.4881187373,0.0,1.0
2012-11-29,11.04,11.35,10.7688,10.96,52600,8.59400290357273,8.83532001408972,8.38288935398497,8.53172752021351,67570.8405635502,0.0,1.0
2012-11-30,11.14,11.2,10.96,11.03,63900,8.67184713277176,8.71855367029118,8.53172752021351,8.58621848065283,82087.0097340467,0.0,1.0
2012-12-03,11.1,11.34,10.9,11.23,141700,8.64070944109215,8.82753559116982,8.48502098269409,8.74190693905089,182030.192164545,0.0,1.0
2012-12-04,11.38,11.45,11.03,11.14,19000,8.85867328284943,8.91316424328875,8.58621848065283,8.67184713277176,24407.7180742862,0.0,1.0
2012-12-05,11.61,11.81,11.27,11.46,155600,9.03771501000719,9.19340346840525,8.7730446307305,8.92094866620865,199886.364860996,0.0,1.0
2012-12-06,11.69,11.72,11.5,11.54,15700,9.09999039336642,9.12334366212613,8.95208635788826,8.98322404956788,20168.4828298049,0.0,1.0
2012-12-07,11.96,12.0,11.6896,11.74,45400,9.31016981220379,9.3413075038834,9.09967901644962,9.13891250796593,58321.6000301365,0.0,1.0
2012-12-10,12.19,12.27,11.85,11.96,53300,9.48921153936156,9.55148692272078,9.22454116008486,9.31016981220379,68470.0722820764,0.0,1.0
2012-12-11,12.3,12.35,12.06,12.27,36500,9.57484019148049,9.61376230608001,9.38801404140282,9.55148692272078,46888.5110374445,0.0,1.0
2012-12-12,11.88,12.29,11.81,12.29,38300,9.24789442884457,9.56705576856059,9.19340346840525,9.56705576856059,49200.8211707979,0.0,1.0
2012-12-13,11.98,12.03,11.8955,11.93,23700,9.3257386580436,9.36466077264311,9.25996028437042,9.28681654344409,30445.4167558201,0.0,1.0
2012-12-14,12.1,12.26,11.82,11.92,46800,9.41915173308243,9.54370249980088,9.20118789132516,9.27903212052418,60120.0634671891,0.0,1.0
2012-12-17,12.53,12.6,12.14,12.14,62200,9.75388191863826,9.80837287907758,9.45028942476205,9.45028942476205,79903.1612747684,0.0,1.0
2012-12-18,12.92,12.96,12.391,12.6,53900,10.0574744125145,10.0886121041941,9.64567844005161,9.80837287907758,69240.8423265274,0.0,1.0
2012-12-19,13.18,13.24,12.64,12.96,106700,10.2598694084319,10.3065759459514,9.83951057075719,10.0886121041941,137068.606238229,0.0,1.0
2012-12-20,13.34,13.4,13.04,13.16,40200,10.3844201751504,10.4311267126698,10.1508874875533,10.2443005625921,51641.5929782265,0.0,1.0
2012-12-21,13.12,13.39,12.8,13.35,123200,10.2131628709125,10.4233422897499,9.96406133747563,10.3922045980703,158264.782460635,0.0,1.0
2012-12-24,12.7,12.96,12.18,12.96,36400,9.8862171082766,10.0886121041941,9.48142711644166,10.0886121041941,46760.0493633693,0.0,1.0
2012-12-26,12.62,12.73,12.4976,12.68,29000,9.82394172491738,9.90957037703631,9.72866038837777,9.8706482624368,37253.8854818052,0.0,1.0
2012-12-27,12.71,12.77,12.22,12.56,36000,9.95627691455573,10.0032774350021,9.57243933091039,9.83877561343981,45956.9379123097,0.08,1.0
2012-12-28,12.52,12.85,12.4,12.62,33400,9.80744193314223,10.0659447955973,9.71344089224949,9.88577613388618,42637.825729754,0.0,1.0
2012-12-31,12.82,12.85,12.5,12.56,27900,10.0424445353741,10.0659447955973,9.79177509299344,9.83877561343981,35616.6268820399,0.0,1.0
2013-01-02,13.57,13.78,13.19,13.19,133500,10.6299510409537,10.794452862516,10.3322810781267,10.3322810781267,170423.644758148,0.0,1.0
2013-01-03,13.27,13.59,13.18,13.57,36600,10.3949484387218,10.6456178811025,10.3244476580523,10.6299510409537,46722.886877515,0.0,1.0
2013-01-04,13.27,13.48,13.25,13.37,54600,10.3949484387218,10.5594502602841,10.379281598573,10.4732826394658,69701.3558336699,0.0,1.0
2013-01-07,13.01,13.31,12.95,13.26,23100,10.1912795167876,10.4262821190194,10.1442789963412,10.3871150186474,29489.0351603986,0.0,1.0
2013-01-08,12.8,13.02,12.77,12.93,25600,10.0267776952253,10.199112936862,10.0032774350021,10.1286121561924,32680.4891820868,0.0,1.0
2013-01-09,13.31,13.42,12.8,12.88,64500,10.4262821190194,10.5124497398378,10.0267776952253,10.0894450558204,82339.513759555,0.0,1.0
2013-01-10,13.09,13.4,12.97,13.33,136200,10.2539468773827,10.496782899689,10.15994583649,10.4419489591682,173870.415101572,0.0,1.0
2013-01-11,13.06,13.275,12.97,13.11,28400,10.2304466171595,10.398865148759,10.15994583649,10.2696137175315,36254.9176863778,0.0,1.0
2013-01-14,12.95,13.01,12.86,13.01,53500,10.1442789963412,10.1912795167876,10.0737782156717,10.1912795167876,68297.1160641269,0.0,1.0
2013-01-15,12.85,12.91,12.7,12.85,123500,10.0659447955973,10.1129453160436,9.94844349448134,10.0659447955973,157657.828671395,0.0,1.0
2013-01-16,12.64,12.92,12.64,12.77,138600,9.90144297403497,10.120778736118,9.90144297403497,10.0032774350021,176934.210962392,0.0,1.0
2013-01-17,12.71,12.84,12.6,12.7,33400,9.95627691455573,10.0581113755229,9.87010929373739,9.94844349448134,42637.825729754,0.0,1.0
2013-01-18,12.68,12.82,12.62,12.71,20200,9.93277665433255,10.0424445353741,9.88577613388618,9.95627691455573,25786.9484952404,0.0,1.0
2013-01-22,12.82,12.84,12.64,12.72,33300,10.0424445353741,10.0581113755229,9.90144297403497,9.96411033463012,42510.1675688863,0.0,1.0
2013-01-23,12.61,12.82,12.6,12.67,16100,9.87794271381178,10.0424445353741,9.87010929373739,9.92494323425815,20552.9638996718,0.0,1.0
2013-01-24,12.56,12.79,12.52,12.71,35000,9.83877561343981,10.0189442751509,9.80744193314223,9.95627691455573,44680.3563036344,0.0,1.0
2013-01-25,12.39,12.69,12.25,12.64,48600,9.7056074721751,9.94061007440694,9.59593959113357,9.90144297403497,62041.8661816181,0.0,1.0
2013-01-28,12.95,12.98,12.28,12.39,48500,10.1442789963412,10.1677792565644,9.61943985135676,9.7056074721751,61914.2080207506,0.0,1.0
2013-01-29,13.39,13.43,12.9,12.96,63200,10.4889494796146,10.5202831599122,10.1051118959692,10.1521124164156,80679.9576682768,0.0,1.0
2013-01-30,12.8,13.39,12.7,13.33,29800,10.0267776952253,10.4889494796146,9.94844349448134,10.4419489591682,38042.131938523,0.0,1.0
2013-01-31,12.7,13.08,12.7,12.75,292900,9.94844349448134,10.2461134573083,9.94844349448134,9.98761059485331,373910.753180986,0.0,1.0
2013-02-01,13.11,13.21,12.7,12.76,65300,10.2696137175315,10.3479479182755,9.94844349448134,9.9954440149277,83360.7790464952,0.0,1.0
2013-02-04,12.38,12.93,12.26,12.93,102000,9.6977740521007,10.1286121561924,9.60377301120797,10.1286121561924,130211.324084878,0.0,1.0
2013-02-05,12.74,12.87,12.4,12.54,65900,9.97977717477891,10.081611635746,9.71344089224949,9.82310877329102,84126.7280117003,0.0,1.0
2013-02-06,12.89,12.9,12.3,12.65,74500,10.0972784758948,10.1051118959692,9.63510669150554,9.90927639410936,95105.3298463079,0.0,1.0
2013-02-07,13.04,13.2,12.74,12.84,96800,10.2147797770108,10.3401144982011,9.97977717477891,10.0581113755229,123573.099719766,0.0,1.0
2013-02-08,13.05,13.19,12.82,13.02,34100,10.2226131970852,10.3322810781267,10.0424445353741,10.199112936862,43531.4328558265,0.0,1.0
2013-02-11,13.17,13.2,12.85,12.99,98200,10.3166142379779,10.3401144982011,10.0659447955973,10.1756126766388,125360.313971911,0.0,1.0
2013-02-12,13.32,13.49,13.08,13.08,20800,10.4341155390938,10.5672836803585,10.2461134573083,10.2461134573083,26552.8974604456,0.0,1.0
2013-02-13,13.39,13.44,13.06,13.33,23200,10.4889494796146,10.5281165799865,10.2304466171595,10.4419489591682,29616.6933212662,0.0,1.0
2013-02-14,13.16,13.39,13.04,13.39,16300,10.3087808179035,10.4889494796146,10.2147797770108,10.4889494796146,20808.2802214069,0.0,1.0
2013-02-15,13.16,13.26,13.08,13.26,42100,10.3087808179035,10.3871150186474,10.2461134573083,10.3871150186474,53744.0857252288,0.0,1.0
2013-02-19,13.29,13.49,13.04,13.14,42900,10.4106152788706,10.5672836803585,10.2147797770108,10.2931139777547,54765.3510121692,0.0,1.0
2013-02-20,12.93,13.3,12.9,13.26,60300,10.1286121561924,10.418448698945,10.1051118959692,10.3871150186474,76977.8710031188,0.0,1.0
2013-02-21,13.1,13.26,12.91,12.91,26500,10.2617802974571,10.3871150186474,10.1129453160436,10.1129453160436,33829.4126298947,0.0,1.0
2013-02-22,13.3,13.31,12.95,13.16,18400,10.418448698945,10.4262821190194,10.1442789963412,10.3087808179035,23489.101599625,0.0,1.0
2013-02-25,13.34,13.5,13.29,13.39,87500,10.4497823792426,10.5751171004329,10.4106152788706,10.4889494796146,111700.890759086,0.0,1.0
2013-02-26,13.39,13.53,13.35,13.4,38400,10.4889494796146,10.5986173606561,10.457615799317,10.496782899689,49020.7337731302,0.0,1.0
2013-02-27,13.46,13.75,13.29,13.38,46200,10.5437834201353,10.7709526022928,10.4106152788706,10.4811160595402,58978.0703207976,0.0,1.0
2013-02-28,13.34,13.48,13.09,13.48,86800,10.4497823792426,10.5594502602841,10.2539468773827,10.5594502602841,110807.283633013,0.0,1.0
2013-03-01,13.64,13.7489,13.021,13.17,66400,10.6847849814744,10.7700909260846,10.1998962788694,10.3166142379779,84765.0188160382,0.0,1.0
2013-03-04,13.65,13.75,13.47,13.56,51600,10.6926184015488,10.7709526022928,10.5516168402097,10.6221176208793,65871.6110076441,0.0,1.0
2013-03-05,13.74,13.93,13.5,13.71,72600,10.7631191822184,10.9119541636319,10.5751171004329,10.7396189219952,92679.8247898245,0.0,1.0
2013-03-06,13.82,13.99,13.6701,13.83,52400,10.8257865428135,10.9589546840783,10.7083635758984,10.8336199628879,66892.8762945844,0.0,1.0
2013-03-07,13.47,13.83,13.39,13.78,33700,10.5516168402097,10.8336199628879,10.4889494796146,10.794452862516,43020.8002123567,0.0,1.0
2013-03-08,13.69,13.71,13.45,13.6,14193,10.7239520818464,10.7396189219952,10.5359500000609,10.6534513011769,18118.5227719281,0.0,1.0
2013-03-11,13.57,13.71,13.51,13.61,6673,10.6299510409537,10.7396189219952,10.5829505205073,10.6612847212513,8518.62907469006,0.0,1.0
2013-03-12,13.35,13.55,13.34,13.55,38000,10.457615799317,10.6142842008049,10.4497823792426,10.6142842008049,48510.1011296602,0.0,1.0
2013-03-13,13.05,13.4,13.0,13.4,20300,10.2226131970852,10.496782899689,10.1834460967132,10.496782899689,25914.6066561078,0.0,1.0
2013-03-14,13.4,13.47,13.11,13.11,67900,10.496782899689,10.5516168402097,10.2696137175315,10.2696137175315,86679.8912290505,0.0,1.0
2013-03-15,13.74,13.88,13.25,13.43,91300,10.7631191822184,10.8727870632599,10.379281598573,10.5202831599122,116551.900872052,0.0,1.0
2013-03-18,13.5,13.74,13.4205,13.58,23100,10.5751171004329,10.7631191822184,10.5128414108415,10.6377844610281,29489.0351603988,0.0,1.0
2013-03-19,13.42,13.7,13.36,13.57,14100,10.5124497398378,10.7317855019208,10.4654492193914,10.6299510409537,17999.8006823212,0.0,1.0
2013-03-20,13.38,13.5,13.28,13.5,9700,10.4811160595402,10.5751171004329,10.4027818587962,10.5751171004329,12382.8416041501,0.0,1.0
2013-03-21,13.11,13.33,13.043,13.32,20200,10.2696137175315,10.4419489591682,10.2171298030331,10.4341155390938,25786.9484952405,0.0,1.0
2013-03-22,13.15,13.34,13.1,13.14,12400,10.3009473978291,10.4497823792426,10.2617802974571,10.2931139777547,15829.6119475733,0.0,1.0
2013-03-25,13.7,13.7,13.17,13.22,17100,10.7317855019208,10.7317855019208,10.3166142379779,10.3557813383499,21829.5455083471,0.0,1.0
2013-03-26,13.48,13.71,13.24,13.71,11400,10.6221176208793,10.8033555328082,10.432999799736,10.8033555328082,14467.1717528279,0.08,1.0
2013-03-27,13.35,13.45,13.26,13.32,67000,10.5196788010934,10.5984778932364,10.4487596181646,10.4960390734505,85026.3603017073,0.0,1.0
2013-03-28,13.49,13.5,13.28,13.39,36000,10.6299975300936,10.6378774393079,10.4645194365932,10.5511984379506,45685.8055352459,0.0,1.0
2013-04-01,13.34,13.4999,12.99,13.48,43200,10.5117988918791,10.6377986402157,10.2360020693785,10.6221176208793,54822.9666422949,0.0,1.0
2013-04-02,13.6,13.75,13.32,13.4,30100,10.7166765314509,10.8348751696654,10.4960390734505,10.5590783471649,38198.4096280806,0.0,1.0
2013-04-03,13.29,13.46,13.08,13.46,26800,10.4723993458075,10.6063578024507,10.3069212523072,10.6063578024507,34010.5441206832,0.0,1.0
2013-04-04,12.88,13.65,12.8,13.65,68900,10.1493230680212,10.7560760775224,10.0862837943067,10.7560760775224,87437.5555938453,0.0,1.0
2013-04-05,12.88,12.91,12.5248,12.64,15900,10.1493230680212,10.1729627956641,9.86942869272914,9.9602052468779,20177.8974447335,0.0,1.0
2013-04-08,13.21,13.23,12.83,12.95,31600,10.4093600720931,10.4251198905217,10.1099235219496,10.2044824325213,40101.984858716,0.0,1.0
2013-04-09,12.84,13.5199,12.79,13.27,29100,10.1178034311639,10.6535584586443,10.0784038850924,10.4566395273789,36929.359474324,0.0,1.0
2013-04-10,12.96,13.02,12.82,12.97,19300,10.2123623417356,10.2596417970214,10.1020436127353,10.2202422509499,24492.6679675068,0.0,1.0
2013-04-11,12.76,12.9,12.66,12.9,17900,10.0547641574495,10.1650828864498,9.97596506530651,10.1650828864498,22715.9977522473,0.0,1.0
2013-04-12,12.8,12.83,12.5,12.75,19900,10.0862837943067,10.1099235219496,9.84988651787767,10.0468842482352,25254.098059761,0.0,1.0
2013-04-15,12.14,12.78,12.1,12.78,45300,9.5662097861628,10.0705239758781,9.53469014930559,10.0705239758781,57487.9719651844,0.0,1.0
2013-04-16,12.41,12.42,12.0214,12.28,35000,9.77896733494896,9.78684724416326,9.47275406288117,9.67652851516303,44416.7553814891,0.0,1.0
2013-04-17,12.1,12.78,11.98,12.31,27200,9.53469014930559,10.0705239758781,9.44013123873396,9.70016824280594,34518.1641821858,0.0,1.0
2013-04-18,12.47,12.64,12.09,12.09,40000,9.82624679023477,9.9602052468779,9.52681024009129,9.52681024009129,50762.0061502732,0.0,1.0
2013-04-19,12.63,12.71,12.47,12.47,21800,9.9523253376636,10.015364611378,9.82624679023477,9.82624679023477,27665.2933518989,0.0,1.0
2013-04-22,12.35,13.19,12.19,12.73,138300,9.73168787966314,10.3936002536645,9.60560933223431,10.0311244298066,175509.63626457,0.0,1.0
2013-04-23,12.6,12.61,12.17,12.5,20400,9.9286856100207,9.936565519235,9.5898495138057,9.84988651787767,25888.6231366393,0.0,1.0
2013-04-24,12.64,12.71,12.36,12.55,9200,9.9602052468779,10.015364611378,9.73956778887744,9.88928606394919,11675.2614145629,0.0,1.0
2013-04-25,12.85,13.11,12.65,12.72,42200,10.1256833403782,10.3305609799501,9.96808515609221,10.0232445205923,53553.9164885385,0.0,1.0
2013-04-26,12.45,12.83,12.3,12.83,28400,9.81048697180616,10.1099235219496,9.69228833359163,10.1099235219496,36041.024366694,0.0,1.0
2013-04-29,12.64,12.78,12.4,12.45,27000,9.9602052468779,10.0705239758781,9.77108742573465,9.81048697180616,34264.3541514345,0.0,1.0
2013-04-30,13.01,13.135,12.55,12.6,25500,10.2517618878071,10.3502607529859,9.88928606394919,9.9286856100207,32360.7789207991,0.0,1.0
2013-05-01,12.9,13.03,12.74,12.91,88900,10.1650828864498,10.2675217062357,10.0390043390209,10.1729627956641,112818.558668982,0.0,1.0
2013-05-02,13.24,13.28,12.86,12.92,17500,10.432999799736,10.4645194365932,10.1335632495926,10.1808427048784,22208.3776907446,0.0,1.0
2013-05-03,13.71,13.75,13.29,13.48,54300,10.8033555328082,10.8348751696654,10.4723993458075,10.6221176208793,68909.4233489961,0.0,1.0
2013-05-06,13.6,13.75,13.41,13.75,38100,10.7166765314509,10.8348751696654,10.5669582563792,10.8348751696654,48350.8108581353,0.0,1.0
2013-05-07,13.84,13.91,13.41,13.59,41100,10.9057943525942,10.9609537170943,10.5669582563792,10.7087966222366,52157.9613194056,0.0,1.0
2013-05-08,13.94,13.95,13.805,13.85,35000,10.9845934447372,10.9924733539515,10.8782146703441,10.9136742618085,44416.755381489,0.0,1.0
2013-05-09,13.89,13.96,13.84,13.96,18900,10.9451938986657,11.0003532631658,10.9057943525942,11.0003532631658,23985.047906004,0.0,1.0
2013-05-10,13.86,13.96,13.82,13.96,9000,10.9215541710228,11.0003532631658,10.8900345341656,11.0003532631658,11421.4513838114,0.0,1.0
2013-05-13,13.73,14.0,13.71,13.78,31800,10.8191153512368,11.031872900023,10.8033555328082,10.8585148973083,40355.7948894674,0.0,1.0
2013-05-14,13.81,13.99,13.77,13.84,22900,10.8821546249513,11.0239929908087,10.850634988094,10.9057943525942,29061.2485210313,0.0,1.0
2013-05-15,13.65,13.7599,13.33,13.72,18600,10.7560760775224,10.8426762797876,10.5039189826648,10.8112354420225,23604.3328598771,0.0,1.0
2013-05-16,13.69,13.69,13.41,13.59,5200,10.7875957143796,10.7875957143796,10.5669582563792,10.7087966222366,6599.06079953554,0.0,1.0
2013-05-17,13.99,14.0,13.675,13.73,27600,11.0239929908087,11.031872900023,10.7757758505582,10.8191153512368,35025.7842436885,0.0,1.0
2013-05-20,14.24,14.7,13.82,13.89,53400,11.2209907211662,11.5834665450241,10.8900345341656,10.9451938986657,67767.2782106151,0.0,1.0
2013-05-21,14.35,14.4,14.151,14.25,28700,11.3076697225236,11.3470692685951,11.150859529159,11.2288706303805,36421.7394128209,0.0,1.0
2013-05-22,13.91,14.59,13.82,14.33,28200,10.9609537170943,11.4967875436668,10.8900345341656,11.291909904095,35787.2143359426,0.0,1.0
2013-05-23,14.39,14.4,13.81,13.81,19600,11.3391893593808,11.3470692685951,10.8821546249513,10.8821546249513,24873.3830136338,0.0,1.0
2013-05-24,14.74,14.9,14.32,14.32,21200,11.6149861818814,11.7410647293102,11.2840299948807,11.2840299948807,26903.8632596447,0.0,1.0
2013-05-28,15.38,15.57,14.9065,14.97,52800,12.1193003715967,12.2690186466684,11.7461866702995,11.7962240938103,67005.8481183606,0.0,1.0
2013-05-29,15.14,15.4,14.96,15.26,18300,11.9301825504534,12.1350601900253,11.788344184596,12.0247414610251,23223.6178137501,0.0,1.0
2013-05-30,15.19,15.4,15.09,15.18,23700,11.9695820965249,12.1350601900253,11.8907830043819,11.9617021873106,30076.488644037,0.0,1.0
2013-05-31,14.25,15.03,14.14,15.03,26700,11.2288706303805,11.8435035490961,11.1421916290232,11.8435035490961,33883.6391053075,0.0,1.0
2013-06-03,14.68,14.88,13.41,13.76,88100,11.5677067265955,11.7253049108816,10.5669582563792,10.8427550788797,111803.318545977,0.0,1.0
2013-06-04,14.09,14.89,13.9325,14.66,59900,11.1027920829517,11.7331848200959,10.9786835128265,11.5519469081669,76016.1042100343,0.0,1.0
2013-06-05,13.94,14.12,13.848,14.11,24800,10.9845934447372,11.1264318105946,10.9120982799656,11.1185519013803,31472.4438131694,0.0,1.0
2013-06-06,14.33,14.34,13.92,14.13,21400,11.291909904095,11.2997898133093,10.9688336263086,11.1343117198089,27157.6732903961,0.0,1.0
2013-06-07,14.13,14.592,13.91,14.49,22100,11.1343117198089,11.4983635255097,10.9609537170943,11.4179884515238,28046.008398026,0.0,1.0
2013-06-10,13.92,14.24,13.811,14.24,22000,10.9688336263086,11.2209907211662,10.8829426158727,11.2209907211662,27919.1033826502,0.0,1.0
2013-06-11,13.89,13.97,13.8,13.8,25100,10.9451938986657,11.0082331723801,10.874274715737,10.874274715737,31853.1588592964,0.0,1.0
2013-06-12,13.83,13.996,13.8,13.97,11800,10.8979144433799,11.0287209363373,10.874274715737,11.0082331723801,14974.7918143306,0.0,1.0
2013-06-13,13.95,13.96,13.8,13.8,14900,10.9924733539515,11.0003532631658,10.874274715737,10.874274715737,18908.8472909768,0.0,1.0
2013-06-14,13.58,13.96,13.53,13.96,10300,10.7009167130223,11.0003532631658,10.6615171669508,11.0003532631658,13071.2165836954,0.0,1.0
2013-06-17,13.92,14.25,13.58,13.78,39100,10.9688336263086,11.2288706303805,10.7009167130223,10.8585148973083,49619.861011892,0.0,1.0
2013-06-18,13.9,14.11,13.84,13.98,30900,10.95307380788,11.1185519013803,10.9057943525942,11.0161130815944,39213.649751086,0.0,1.0
2013-06-19,13.83,14.135,13.76,13.94,27900,10.8979144433799,11.1382516744161,10.8427550788797,10.9845934447372,35406.4992898155,0.0,1.0
2013-06-20,13.66,13.94,13.55,13.59,24000,10.7639559867367,10.9845934447372,10.6772769853794,10.7087966222366,30457.203690164,0.0,1.0
2013-06-21,13.92,13.95,13.56,13.72,60900,10.9688336263086,10.9924733539515,10.6851568945937,10.8112354420225,77285.1543637909,0.0,1.0
2013-06-24,13.91,14.07,13.71,13.71,26100,10.9609537170943,11.0870322645231,10.8033555328082,10.8033555328082,33122.2090130532,0.0,1.0
2013-06-25,14.0,14.12,13.77,14.12,51000,11.031872900023,11.1264318105946,10.850634988094,11.1264318105946,64721.5578415984,0.0,1.0
2013-06-26,13.91,14.1,13.51,14.08,20500,11.0239929908087,11.1745723343208,10.7069838465726,11.158721877109,25866.7617294159,0.08,1.0
2013-06-27,13.98,14.06,13.77,14.06,52800,11.07946959105,11.1428714198972,10.9130397903261,11.1428714198972,66622.6838689348,0.0,1.0
2013-06-28,14.1,14.25,13.91,13.98,289900,11.1745723343208,11.2934507634093,11.0239929908087,11.07946959105,365793.864651595,0.0,1.0
2013-07-01,14.43,14.45,14.14,14.19,45600,11.4361048783156,11.4519553355274,11.2062732487444,11.2458993917739,57537.7724322616,0.0,1.0
2013-07-02,14.55,14.75,14.22,14.5,32500,11.5312076215864,11.6897121937044,11.2696750775916,11.4915814785569,41008.2807905374,0.0,1.0
2013-07-03,14.83,14.83,14.5,14.5,6300,11.7531140225516,11.7531140225516,11.4915814785569,11.4915814785569,7949.29750708881,0.0,1.0
2013-07-05,15.45,15.45,14.76,14.97,62000,12.2444781961175,12.2444781961175,11.6976374223103,11.8640672230342,78231.1818157945,0.0,1.0
2013-07-08,15.65,15.7,15.29,15.54,36000,12.4029827682355,12.442608911265,12.1176745384231,12.3158052535706,45424.5571833647,0.0,1.0
2013-07-09,15.46,15.72,15.301,15.72,22800,12.2524034247234,12.4584593684768,12.1263922898896,12.4584593684768,28768.8862161309,0.0,1.0
2013-07-10,15.65,15.73,15.16,15.46,20000,12.4029827682355,12.4663845970827,12.0146465665464,12.2524034247234,25235.8651018693,0.0,1.0
2013-07-11,15.74,15.77,15.38,15.77,29500,12.4743098256886,12.4980855115063,12.1890015958762,12.4980855115063,37222.9010252572,0.0,1.0
2013-07-12,15.57,15.75,15.47,15.67,48100,12.3395809393883,12.4822350542945,12.2603286533293,12.4188332254473,60692.2555699955,0.0,1.0
2013-07-15,15.7,15.75,15.57,15.6,27200,12.442608911265,12.4822350542945,12.3395809393883,12.363356625206,34320.7765385422,0.0,1.0
2013-07-16,15.59,15.63,15.0,15.61,27100,12.3554313966001,12.3871323110237,11.8878429088519,12.3712818538119,34194.5972130328,0.0,1.0
2013-07-17,15.4,15.73,15.29,15.73,22700,12.204852053088,12.4663845970827,12.1176745384231,12.4663845970827,28642.7068906215,0.0,1.0
2013-07-18,15.18,15.4431,14.89,15.41,30800,12.0304970237582,12.2390097883794,11.800665394187,12.2127772816939,38863.2322568785,0.0,1.0
2013-07-19,15.3,15.31,15.12,15.15,42600,12.125599767029,12.1335249956349,11.9829456521227,12.0067213379405,53752.3926669813,0.0,1.0
2013-07-22,15.24,15.58,15.03,15.25,56900,12.0780483953936,12.3475061679942,11.9116185946696,12.0859736239995,71796.0362148177,0.0,1.0
2013-07-23,15.2,15.39,15.12,15.18,47100,12.04634748097,12.1969268244821,11.9829456521227,12.0304970237582,59430.4623149018,0.0,1.0
2013-07-24,15.94,16.0,15.31,15.4,41000,12.6328143978067,12.6803657694421,12.1335249956349,12.204852053088,51733.5234588317,0.0,1.0
2013-07-25,16.18,16.45,15.63,15.85,64500,12.8230198843483,13.0370010567076,12.3871323110237,12.5614873403535,81385.6649535281,0.0,1.0
2013-07-26,16.05,16.25,15.95,16.0,39900,12.7199919124716,12.8784964845896,12.6407396264126,12.6803657694421,50345.550878229,0.0,1.0
2013-07-29,15.62,16.06,15.6,16.03,24200,12.3792070824178,12.7279171410775,12.363356625206,12.7041414552598,30535.3967732618,0.0,1.0
2013-07-30,15.48,15.75,15.3,15.75,55400,12.2682538819352,12.4822350542945,12.125599767029,12.4822350542945,69903.3463321777,0.0,1.0
2013-07-31,15.83,16.0,15.32,15.5,54700,12.5456368831417,12.6803657694421,12.1414502242408,12.284104339147,69020.0910536125,0.0,1.0
2013-08-01,15.74,15.93,15.48,15.9,27700,12.4743098256886,12.6248891692008,12.2682538819352,12.601113483383,34951.673166089,0.0,1.0
2013-08-02,15.5,15.8,15.39,15.7,39000,12.284104339147,12.521861197324,12.1969268244821,12.442608911265,49209.936948645,0.0,1.0
2013-08-05,15.5,15.52,15.29,15.52,24300,12.284104339147,12.2999547963588,12.1176745384231,12.2999547963588,30661.5760987711,0.0,1.0
2013-08-06,15.46,15.5,15.27,15.49,16600,12.2524034247234,12.284104339147,12.1018240812113,12.2761791105411,20945.7680345514,0.0,1.0
2013-08-07,15.45,15.51,15.34,15.41,17600,12.2444781961175,12.2920295677529,12.1573006814526,12.2127772816939,22207.5612896449,0.0,1.0
2013-08-08,15.45,15.61,15.38,15.61,11800,12.2444781961175,12.3712818538119,12.1890015958762,12.3712818538119,14889.1604101028,0.0,1.0
2013-08-09,15.35,15.45,15.21,15.45,13300,12.1652259100585,12.2444781961175,12.0542727095759,12.2444781961175,16781.850292743,0.0,1.0
2013-08-12,15.72,15.77,15.25,15.25,21500,12.4584593684768,12.4980855115063,12.0859736239995,12.0859736239995,27128.5549845095,0.0,1.0
2013-08-13,15.57,15.714,15.42,15.69,8000,12.3395809393883,12.4537042313133,12.2207025102998,12.4346836826591,10094.3460407477,0.0,1.0
2013-08-14,15.23,15.59,15.0,15.49,21000,12.0701231667877,12.3554313966001,11.8878429088519,12.2761791105411,26497.6583569626,0.0,1.0
2013-08-15,15.02,15.37,15.0,15.0,21200,11.9036933660637,12.1810763672703,11.8878429088519,11.8878429088519,26750.0170079815,0.0,1.0
2013-08-16,14.77,15.11,14.77,15.0,21100,11.7055626509162,11.9750204235168,11.7055626509162,11.8878429088519,26623.837682472,0.0,1.0
2013-08-19,14.59,14.79,14.52,14.77,12024,11.56290853601,11.721413108128,11.5074319357687,11.7055626509162,15171.8020992438,0.0,1.0
2013-08-20,15.14,15.32,14.07,14.57,19200,11.9987961093346,12.1414502242408,11.1507966485031,11.5470580787982,24226.4304977944,0.0,1.0
2013-08-21,14.58,15.26,14.5,15.08,10900,11.5549833074041,12.0938988526054,11.4915814785569,11.9512447376991,13753.5464805187,0.0,1.0
2013-08-22,14.98,16.0,14.65,14.66,31600,11.8719924516401,12.6803657694421,11.6104599076454,11.6183851362513,39872.6668609535,0.0,1.0
2013-08-23,14.84,15.09,14.6,14.98,18300,11.7610392511575,11.959169966305,11.5708337646159,11.8719924516401,23090.8165682104,0.0,1.0
2013-08-26,14.75,15.09,14.7301,14.88,16900,11.6897121937044,11.959169966305,11.6739409887787,11.7927401655811,21324.3060110795,0.0,1.0
2013-08-27,14.03,14.58,14.01,14.58,23500,11.1190957340795,11.5549833074041,11.1032452768677,11.5549833074041,29652.1414946964,0.0,1.0
2013-08-28,14.19,14.19,14.0,14.06,31200,11.2458993917739,11.2458993917739,11.0953200482618,11.1428714198972,39367.9495589161,0.0,1.0
2013-08-29,14.67,14.68,14.2,14.2,12900,11.6263103648572,11.6342355934631,11.2538246203798,11.2538246203798,16277.1329907056,0.0,1.0
2013-08-30,14.06,14.68,13.81,14.68,33600,11.1428714198972,11.6342355934631,10.9447407047497,11.6342355934631,42396.2533711403,0.0,1.0
2013-09-03,14.23,14.57,14.14,14.28,12500,11.2776003061975,11.5470580787982,11.2062732487444,11.317226449227,15772.4156886683,0.0,1.0
2013-09-04,14.08,14.66,14.035,14.2,35000,11.158721877109,11.6183851362513,11.1230583483825,11.2538246203798,44162.7639282712,0.0,1.0
2013-09-05,14.17,14.37,14.15,14.18,7600,11.2300489345621,11.3885535066802,11.2141984773503,11.237974163168,9589.62873871033,0.0,1.0
2013-09-06,13.89,14.29,13.6701,14.27,18500,11.0081425335969,11.3251516778329,10.8338667565531,11.3093012206211,23343.175219229,0.0,1.0
2013-09-09,14.24,14.27,13.97,13.98,12800,11.2855255348034,11.3093012206211,11.0715443624441,11.07946959105,16150.9536651964,0.0,1.0
2013-09-10,14.81,14.83,14.34,14.37,12100,11.7372635653398,11.7531140225516,11.3647778208624,11.3885535066802,15267.6983866309,0.0,1.0
2013-09-11,14.22,14.8,14.16,14.8,36200,11.2696750775916,11.7293383367339,11.2221237059562,11.7293383367339,45676.9158343834,0.0,1.0
2013-09-12,14.15,14.33,14.1,14.29,8500,11.2141984773503,11.3568525922565,11.1745723343208,11.3251516778329,10725.2426682944,0.0,1.0
2013-09-13,14.26,14.3,14.13,14.23,10900,11.3013759920152,11.3330769064388,11.1983480201385,11.2776003061975,13753.5464805188,0.0,1.0
2013-09-16,14.11,14.47,14.07,14.47,30100,11.1824975629267,11.4678057927392,11.1507966485031,11.4678057927392,37979.9769783132,0.0,1.0
2013-09-17,14.26,14.33,14.11,14.11,30500,11.3013759920152,11.3568525922565,11.1824975629267,11.1824975629267,38484.6942803507,0.0,1.0
2013-09-18,14.98,14.99,14.26,14.3,21500,11.8719924516401,11.879917680246,11.3013759920152,11.3330769064388,27128.5549845095,0.0,1.0
2013-09-19,14.62,15.01,14.35,15.01,20300,11.5866842218277,11.8957681374578,11.3727030494683,11.8957681374578,25614.4030783972,0.0,1.0
2013-09-20,14.92,15.27,14.64,14.64,69900,11.8244410800047,12.1018240812113,11.6025346790395,11.6025346790395,88199.3485310331,0.0,1.0
2013-09-23,15.13,15.26,14.42,14.88,23000,11.9908708807287,12.0938988526054,11.4281796497097,11.7927401655811,29021.2448671495,0.0,1.0
2013-09-24,15.75,15.97,15.17,15.17,19600,12.4822350542945,12.6565900836244,12.0225717951523,12.0225717951523,24731.1477998319,0.0,1.0
2013-09-25,15.04,15.86,14.99,15.8,26900,11.9195438232755,12.5694125689594,11.879917680246,12.521861197324,33942.2385620142,0.0,1.0
2013-09-26,14.55,14.92,14.41,14.84,70600,11.5946094504336,11.8894551890357,11.4830461979895,11.8257047590677,88595.4808906121,0.08,1.0
2013-09-27,14.37,14.59,14.271,14.43,21400,11.4511709830055,11.6264846654176,11.3722798259201,11.4989838054816,26854.7208365313,0.0,1.0
2013-09-30,14.45,14.62,14.26,14.26,52400,11.5149214129736,11.6503910766556,11.3635141417995,11.3635141417995,65756.4192445901,0.0,1.0
2013-10-01,14.28,14.57,14.16,14.48,61600,11.3794517492915,11.6105470579256,11.2838261043395,11.5388278242116,77301.4394173048,0.0,1.0
2013-10-02,13.98,14.18,13.95,14.18,26700,11.1403876369114,11.2997637118315,11.1164812256734,11.2997637118315,33505.6563708124,0.0,1.0
2013-10-03,13.71,13.99,13.55,13.99,16100,10.9252299357694,11.1483564406574,10.7977290758333,11.1483564406574,20203.78530225,0.0,1.0
2013-10-04,14.18,14.25,13.595,13.67,30000,11.2997637118315,11.3555453380535,10.8335886926904,10.8933547207854,37646.804911025,0.0,1.0
2013-10-07,14.22,14.41,13.93,14.02,28500,11.3316389268155,11.4830461979895,11.1005436181814,11.1722628518955,35764.4646654738,0.0,1.0
2013-10-08,14.06,14.35,14.06,14.35,18800,11.2041380668795,11.4352333755135,11.2041380668795,11.4352333755135,23591.9977442423,0.0,1.0
2013-10-09,14.13,14.47,14.02,14.09,19500,11.2599196931015,11.5308590204656,11.1722628518955,11.2280444781175,24470.4231921662,0.0,1.0
2013-10-10,14.16,14.51,14.04,14.36,20000,11.2838261043395,11.5627342354496,11.1882004593875,11.4432021792595,25097.8699406833,0.0,1.0
2013-10-11,14.44,14.44,13.92,14.08,23600,11.5069526092276,11.5069526092276,11.0925748144354,11.2200756743715,29615.4865300062,0.0,1.0
2013-10-14,14.66,14.81,14.35,14.35,18300,11.6822662916396,11.8017983478296,11.4352333755135,11.4352333755135,22964.5509957253,0.0,1.0
2013-10-15,14.37,14.62,14.3,14.3,23400,11.4511709830055,11.6503910766556,11.3953893567835,11.3953893567835,29364.5078305996,0.0,1.0
2013-10-16,14.18,14.74,14.12,14.3,14000,11.2997637118315,11.7460167216076,11.2519508893555,11.3953893567835,17568.5089584783,0.0,1.0
2013-10-17,14.23,14.23,14.07,14.22,15700,11.3396077305615,11.3396077305615,11.2121068706255,11.3316389268155,19701.8279034364,0.0,1.0
2013-10-18,14.96,15.39,14.135,14.38,56500,11.9213304040197,12.2639889650978,11.2639040949745,11.4591397867515,70901.4825824303,0.0,1.0
2013-10-21,15.02,15.17,14.81,14.98,26200,11.9691432264957,12.0886752826857,11.8017983478296,11.9372680115117,32878.2096222952,0.0,1.0
2013-10-22,15.06,15.36,14.99,15.13,25900,12.0010184414797,12.2400825538598,11.9452368152577,12.0568000677017,32501.741573185,0.0,1.0
2013-10-23,14.79,14.99,14.62,14.94,18800,11.7858607403376,11.9452368152577,11.6503910766556,11.9053927965277,23591.9977442424,0.0,1.0
2013-10-24,15.09,15.16,14.66,14.82,18600,12.0249248527177,12.0807064789397,11.6822662916396,11.8097671515757,23341.0190448355,0.0,1.0
2013-10-25,15.0,15.2,14.65,15.14,37100,11.9532056190037,12.1125816939237,11.6742974878936,12.0647688714477,46556.5487399676,0.0,1.0
2013-10-28,15.0,15.0,14.78,15.0,22700,11.9532056190037,11.9532056190037,11.7778919365916,11.9532056190037,28486.0823826756,0.0,1.0
2013-10-29,15.98,15.99,15.09,15.09,40800,12.7341483861119,12.7421171898579,12.0249248527177,12.0249248527177,51199.6546789942,0.0,1.0
2013-10-30,15.47,15.98,15.34,15.98,35400,12.3277393950658,12.7341483861119,12.2241449463678,12.7341483861119,44423.2297950096,0.0,1.0
2013-10-31,14.98,15.47,14.9,15.47,32700,11.9372680115117,12.3277393950658,11.8735175815437,12.3277393950658,41035.0173530172,0.0,1.0
2013-11-01,14.64,14.94,14.26,14.94,63200,11.6663286841476,11.9053927965277,11.3635141417995,11.9053927965277,79309.2690125594,0.0,1.0
2013-11-04,14.76,14.905,14.54,14.54,23400,11.7619543290996,11.8775019834167,11.5866406466876,11.5866406466876,29364.5078305996,0.0,1.0
2013-11-05,14.84,14.9633,14.7,14.73,11100,11.8257047590677,11.9239601092559,11.7141415066236,11.7380479178616,13929.3178170792,0.0,1.0
2013-11-06,14.83,15.08,14.69,14.99,12800,11.8177359553217,12.0169560489717,11.7061727028776,11.9452368152577,16062.6367620373,0.0,1.0
2013-11-07,14.57,14.85,14.48,14.85,18900,11.6105470579256,11.8336735628137,11.5388278242116,11.8336735628137,23717.4870939457,0.0,1.0
2013-11-08,15.25,15.41,14.5,14.58,21800,12.1524257126538,12.2799265725898,11.5547654317036,11.6185158616716,27356.6782353447,0.0,1.0
2013-11-11,14.77,15.27,14.7,15.27,71200,11.7699231328456,12.1683633201458,11.7141415066236,12.1683633201458,89348.416988833,0.0,1.0
2013-11-12,14.92,14.946,14.69,14.86,7200,11.8894551890357,11.9101740787753,11.7061727028776,11.8416423665597,9035.23317864598,0.0,1.0
2013-11-13,14.69,14.9,14.55,14.8,10100,11.7061727028776,11.8735175815437,11.5946094504336,11.7938295440836,12674.4243200451,0.0,1.0
2013-11-14,14.58,14.65,14.52,14.65,6800,11.6185158616716,11.6742974878936,11.5707030391956,11.6742974878936,8533.27577983233,0.0,1.0
2013-11-15,14.53,14.61,14.3356,14.53,28900,11.5786718429416,11.6424222729096,11.4237582981193,11.5786718429416,36266.4220642874,0.0,1.0
2013-11-18,15.18,15.45,14.63,14.63,50000,12.0966440864317,12.3118017875738,11.6583598804016,11.6583598804016,62744.6748517086,0.0,1.0
2013-11-19,15.07,15.4,14.9277,15.23,16100,12.0089872452257,12.2719577688438,11.8955911679201,12.1364881051618,20203.7853022501,0.0,1.0
2013-11-20,15.19,15.3,14.92,15.18,9200,12.1046128901777,12.1922697313838,11.8894551890357,12.0966440864317,11545.0201727144,0.0,1.0
2013-11-21,15.63,15.8,15.31,15.31,23300,12.4552402550019,12.5907099186839,12.2002385351298,12.2002385351298,29239.018480896,0.0,1.0
2013-11-22,15.84,15.98,15.68,15.68,22400,12.6225851336679,12.7341483861119,12.4950842737319,12.4950842737319,28109.6143335653,0.0,1.0
2013-11-25,15.95,15.98,15.6,15.88,29700,12.7102419748739,12.7341483861119,12.4313338437638,12.6544603486519,37270.3368619148,0.0,1.0
2013-11-26,16.25,16.25,15.9,15.96,58500,12.949306087254,12.949306087254,12.6703979561439,12.7182107786199,73411.2695764988,0.0,1.0
2013-11-27,16.7,16.7,16.13,16.25,39100,13.3079022558241,13.3079022558241,12.853680442302,12.949306087254,49066.335734036,0.0,1.0
2013-11-29,17.08,17.389,16.52,16.87,21300,13.6107167981722,13.8569528339237,13.1644637883961,13.4433719195062,26729.2314868278,0.0,1.0
2013-12-02,16.85,17.24,16.8,17.01,34200,13.4274343120142,13.7382176581082,13.3875902932841,13.5549351719502,42917.3575985684,0.0,1.0
2013-12-03,16.7,17.06,16.55,16.77,26200,13.3079022558241,13.5947791906802,13.1883701996341,13.3636838820461,32878.2096222952,0.0,1.0
2013-12-04,16.44,16.86,16.4,16.58,40300,13.1007133584281,13.4354031157602,13.068838143444,13.2122766108721,50572.2079304767,0.0,1.0
2013-12-05,16.25,16.648,16.205,16.42,21900,12.949306087254,13.2664644763449,12.913446470397,13.084775750936,27482.1675850483,0.0,1.0
2013-12-06,16.47,16.72,16.34,16.48,25700,13.1246197696661,13.3238398633161,13.021025320968,13.1325885734121,32250.762873778,0.0,1.0
2013-12-09,16.23,16.41,16.06,16.41,31800,12.933368479762,13.07680694719,12.79789881608,13.07680694719,39905.6132056865,0.0,1.0
2013-12-10,15.83,16.1916,15.75,16.14,40400,12.6146163299219,12.9027682733774,12.5508658999539,12.861649246048,50697.6972801803,0.0,1.0
2013-12-11,15.6,16.45,15.44,15.81,44900,12.4313338437638,13.1086821621741,12.3038329838278,12.5986787224299,56344.7180168343,0.0,1.0
2013-12-12,15.67,15.91,15.53,15.57,18700,12.4871154699859,12.6783667598899,12.3755522175418,12.4074274325258,23466.5083945388,0.0,1.0
2013-12-13,15.64,15.88,15.41,15.66,22900,12.4632090587479,12.6544603486519,12.2799265725898,12.4791466662399,28737.0610820823,0.0,1.0
2013-12-16,16.04,16.13,15.73,15.76,30300,12.781961208588,12.853680442302,12.5349282924619,12.5588347036999,38023.2729601351,0.0,1.0
2013-12-17,15.85,16.11,15.6,15.99,24200,12.6305539374139,12.83774283481,12.4313338437638,12.7421171898579,30368.4226282268,0.0,1.0
2013-12-18,16.27,16.35,15.68,15.82,42100,12.965243694746,13.028994124714,12.4950842737319,12.6066475261759,52831.0162251385,0.0,1.0
2013-12-19,16.21,16.56,16.1,16.2,32200,12.91743087227,13.1963390033801,12.829774031064,12.909462068524,40407.5706045002,0.0,1.0
2013-12-20,16.59,16.72,16.164,16.29,104000,13.2202454146181,13.3238398633161,12.8807743750384,12.981181302238,130508.923691553,0.0,1.0
2013-12-23,16.74,16.97,16.585,16.66,24000,13.3397774708081,13.5230599569662,13.2162610127451,13.2760270408401,30117.4439288201,0.0,1.0
2013-12-24,16.75,16.9,16.73,16.76,18000,13.3477462745541,13.4672783307442,13.3318086670621,13.3557150783001,22588.082946615,0.0,1.0
2013-12-26,16.91,16.97,16.66,16.821,18100,13.4752471344902,13.5230599569662,13.2760270408401,13.4043247811507,22713.5722963184,0.0,1.0
2013-12-27,16.66,16.93,16.57,16.9,19000,13.3397774708081,13.5559683421838,13.2677138470162,13.5319471342531,23729.0315144084,0.08,1.0
2013-12-30,16.39,16.7399,16.29,16.7,15700,13.1235865994325,13.4037539545967,13.0435159063304,13.371805748049,19607.6734092742,0.0,1.0
2013-12-31,16.62,16.93,16.2,16.41,22300,13.3077491935673,13.5559683421838,12.9714522825385,13.1396007380529,27850.3896195424,0.0,1.0
2014-01-02,16.52,16.61,16.3,16.5,37700,13.2276785004652,13.2997421242571,13.0515229756406,13.2116643618448,47083.3941101681,0.0,1.0
2014-01-03,16.61,16.73,16.51,16.53,16700,13.2997421242571,13.3958269559796,13.219671431155,13.2356855697754,20856.5698047694,0.0,1.0
2014-01-06,16.52,16.87,16.44,16.75,51800,13.2276785004652,13.5079259263225,13.1636219459835,13.4118410946,64692.83328665,0.0,1.0
2014-01-07,16.53,16.79,16.41,16.55,24900,13.2356855697754,13.4438693718408,13.1396007380529,13.2516997083958,31097.5202478299,0.0,1.0
2014-01-08,16.47,16.67,16.4,16.56,16000,13.1876431539142,13.3477845401183,13.1315936687427,13.259706777706,19982.3423279227,0.0,1.0
2014-01-09,16.21,16.715,16.02,16.58,17300,12.9794593518487,13.3838163520143,12.8273250349548,13.2757209163265,21605.9076420666,0.0,1.0
2014-01-10,16.33,16.43,15.91,16.25,49400,13.0755441835712,13.1556148766733,12.7392472725425,13.0114876290896,61695.4819374617,0.0,1.0
2014-01-13,16.24,16.44,16.08,16.32,27100,13.0034805597793,13.1636219459835,12.875367450816,13.067537114261,33845.0923179193,0.0,1.0
2014-01-14,16.59,16.75,16.28,16.42,26000,13.2837279856367,13.4118410946,13.0355088370202,13.1476078073631,32471.3062828744,0.0,1.0
2014-01-15,16.75,16.825,16.31,16.58,42400,13.4118410946,13.4718941144266,13.0595300449508,13.2757209163265,52953.2071689954,0.0,1.0
2014-01-16,16.74,16.75,16.62,16.66,20200,13.4038340252898,13.4118410946,13.3077491935673,13.3397774708081,25227.7071890025,0.0,1.0
2014-01-17,16.72,16.98,16.62,16.69,24800,13.3878198866694,13.5960036887348,13.3077491935673,13.3637986787388,30972.6306082803,0.0,1.0
2014-01-21,17.26,17.32,16.42,16.85,46100,13.8202016294207,13.8682440452819,13.1476078073631,13.4919117877021,57574.1238323274,0.0,1.0
2014-01-22,17.26,17.4,17.02,17.33,44400,13.8202016294207,13.9323005997636,13.6280319659756,13.8762511145921,55450.9999599856,0.0,1.0
2014-01-23,17.11,17.19,16.7801,17.03,22600,13.7000955897675,13.7641521442492,13.4359423732237,13.6360390352859,28225.058538191,0.0,1.0
2014-01-24,17.23,17.37,16.95,17.07,53500,13.79618042149,13.908279391833,13.5719824808042,13.6680673125267,66815.957158992,0.0,1.0
2014-01-27,17.22,17.39,17.16,17.22,58500,13.7881733521798,13.9242935304534,13.7401309363186,13.7881733521798,73060.4391364678,0.0,1.0
2014-01-28,17.2,17.37,17.06,17.19,63500,13.7721592135594,13.908279391833,13.6600602432165,13.7641521442492,79304.9211139436,0.0,1.0
2014-01-29,17.1,17.31,17.0,17.0,38900,13.6920885204573,13.8602369759717,13.6120178273552,13.6120178273552,48582.0697847624,0.0,1.0
2014-01-30,17.49,17.7,17.18,17.3,44000,14.0043642235555,14.1725126790699,13.756145074939,13.8522299066615,54951.4414017875,0.0,1.0
2014-01-31,17.23,17.45,17.0,17.0,57100,13.79618042149,13.9723359463146,13.6120178273552,13.6120178273552,71311.9841827746,0.0,1.0
2014-02-03,17.39,17.46,17.12,17.27,88300,13.9242935304534,13.9803430156248,13.7081026590777,13.8282086987309,110277.551722224,0.0,1.0
2014-02-04,17.45,17.9,17.21,17.51,42300,13.9723359463146,14.332654065274,13.7801662828696,14.0203783621759,52828.317529446,0.0,1.0
2014-02-05,17.19,17.56,17.132,17.39,72600,13.7641521442492,14.0604137087269,13.71771114225,13.9242935304534,90669.8783129497,0.0,1.0
2014-02-06,17.17,17.33,17.12,17.2,34500,13.7481380056288,13.8762511145921,13.7081026590777,13.7721592135594,43086.9256445835,0.0,1.0
2014-02-07,17.2,17.27,17.0,17.16,40600,13.7721592135594,13.8282086987309,13.6120178273552,13.7401309363186,50705.1936571041,0.0,1.0
2014-02-10,17.33,17.41,17.12,17.12,44000,13.8762511145921,13.9403076690738,13.7081026590777,13.7081026590777,54951.4414017878,0.0,1.0
2014-02-11,17.77,17.899,17.3293,17.51,25600,14.2285621642413,14.331853358343,13.8756906197404,14.0203783621759,31971.7477246765,0.0,1.0
2014-02-12,17.45,18.06,17.32,17.7,33400,13.9723359463146,14.4607671742374,13.8682440452819,14.1725126790699,41713.1396095389,0.0,1.0
2014-02-13,17.94,18.0,17.25,17.25,29900,14.3646823425149,14.4127247583761,13.8121945601105,13.8121945601105,37342.0022253056,0.0,1.0
2014-02-14,17.51,17.95,17.47,17.95,27900,14.0203783621759,14.3726894118251,13.988350084935,14.3726894118251,34844.2094343153,0.0,1.0
2014-02-18,17.66,17.94,17.27,17.54,29300,14.140484401829,14.3646823425149,13.8282086987309,14.0443995701065,36592.6643880087,0.0,1.0
2014-02-19,17.25,17.96,17.2,17.53,56100,13.8121945601105,14.3806964811353,13.7721592135594,14.0363925007963,70063.087787279,0.0,1.0
2014-02-20,17.45,17.5,17.25,17.27,13900,13.9723359463146,14.0123712928657,13.8121945601105,13.8282086987309,17359.659897383,0.0,1.0
2014-02-21,17.27,17.55,17.21,17.55,46200,13.8282086987309,14.0524066394167,13.7801662828696,14.0524066394167,57699.0134718769,0.0,1.0
2014-02-24,17.85,17.86,17.36,17.36,30100,14.292618718723,14.3006257880332,13.9002723225228,13.9002723225228,37591.7815044047,0.0,1.0
2014-02-25,17.79,17.95,17.71,17.9,21700,14.2445763028617,14.3726894118251,14.1805197483801,14.332654065274,27101.0517822454,0.0,1.0
2014-02-26,18.0,18.1,17.75,17.75,41400,14.4127247583761,14.4927954514782,14.2125480256209,14.2125480256209,51704.3107735003,0.0,1.0
2014-02-27,18.19,18.2,17.79,17.88,24000,14.5648590752701,14.5728661445803,14.2445763028617,14.3166399266536,29973.5134918842,0.0,1.0
2014-02-28,18.3,18.68,18.07,18.2,42000,14.6529368376824,14.9572054714703,14.4687742435476,14.5728661445803,52453.6486107973,0.0,1.0
2014-03-03,18.16,18.38,17.82,18.14,33000,14.5408378673395,14.7169933921641,14.2685975107924,14.5248237287191,41213.5810513407,0.0,1.0
2014-03-04,19.42,19.55,18.37,18.37,93000,15.5497286004258,15.6538205014585,14.7089863228539,14.7089863228539,116147.364781051,0.0,1.0
2014-03-05,19.27,19.4,18.11,19.34,32200,15.4296225607727,15.5337144618054,14.5008025207884,15.4856720459441,40214.4639349445,0.0,1.0
2014-03-06,19.42,19.49,19.0601,19.26,17900,15.5497286004258,15.6057780855973,15.2615541759514,15.4216154914625,22355.2454793636,0.0,1.0
2014-03-07,19.3,19.5001,19.11,19.5,24600,15.4536437687033,15.6138652256006,15.3015094518093,15.6137851549075,30722.8513291813,0.0,1.0
2014-03-10,19.54,19.62,18.71,19.19,29300,15.6458134321483,15.70986998663,14.981226679401,15.365566006291,36592.6643880086,0.0,1.0
2014-03-11,19.12,19.54,18.95,19.5,34600,15.3095165211195,15.6458134321483,15.173396342846,15.6137851549075,43211.8152841331,0.0,1.0
2014-03-12,19.21,19.33,18.911,19.0,21300,15.3815801449114,15.4776649766339,15.1421687725362,15.213431689397,26601.4932240472,0.0,1.0
2014-03-13,19.09,19.51,18.92,19.34,19600,15.2854953131889,15.6217922242177,15.1493751349153,15.4856720459441,24478.3693517054,0.0,1.0
2014-03-14,19.01,19.36,18.97,18.97,14400,15.2214387587072,15.5016861845645,15.1894104814664,15.1894104814664,17984.1080951305,0.0,1.0
2014-03-17,19.02,19.33,18.78,19.0,49900,15.2294458280174,15.4776649766339,15.0372761645724,15.213431689397,62319.9301352094,0.0,1.0
2014-03-18,19.31,19.31,18.94,19.08,24100,15.4616508380135,15.4616508380135,15.1653892735358,15.2774882438787,30098.4031314337,0.0,1.0
2014-03-19,19.36,19.43,19.04,19.28,24500,15.5016861845645,15.557735669736,15.2454599666379,15.4376296300829,30597.9616896319,0.0,1.0
2014-03-20,19.27,19.645,19.16,19.37,15400,15.4296225607727,15.7298876599055,15.3415447983604,15.5096932538748,19233.0044906256,0.0,1.0
2014-03-21,18.8,19.425,18.75,19.27,106500,15.0532903031928,15.5537321350809,15.0132549566418,15.4296225607727,133007.466120236,0.0,1.0
2014-03-24,19.183,19.33,18.7601,19.24,29100,15.3599610577738,15.4776649766339,15.0213420966451,15.405601352842,36342.8851089097,0.0,1.0
2014-03-25,19.27,19.5,19.17,19.35,52200,15.4296225607727,15.6137851549075,15.3495518676706,15.4936791152543,65192.3918448479,0.0,1.0
2014-03-26,18.87,19.46,18.87,19.46,40300,15.1093397883643,15.5817568776666,15.1093397883643,15.5817568776666,50330.5247384555,0.0,1.0
2014-03-27,19.13,19.32,18.67,18.77,41200,15.3815801449114,15.5343506743172,15.0117146526658,15.0921201944583,51240.2492185266,0.08,1.0
2014-03-28,18.82,19.34,18.61,19.09,47700,15.1323229653546,15.5504317826757,14.9634713275902,15.3494179281944,59324.2691195075,0.0,1.0
2014-03-31,19.0,19.34,18.842,18.98,100500,15.2770529405811,15.5504317826757,15.1500121845489,15.2609718322226,124991.384622862,0.0,1.0
2014-04-01,19.1,19.2499,18.95,19.0,41000,15.3574584823736,15.4779863895207,15.2368501696848,15.2770529405811,50991.5101446504,0.0,1.0
2014-04-02,18.7,19.18,18.66,19.18,327200,15.0358363152035,15.4217829158077,15.0036740984865,15.4217829158077,406937.124861697,0.0,1.0
2014-04-03,18.83,18.97,18.59,18.8,74300,15.1403635195338,15.2529312780434,14.9473902192317,15.116241856996,92406.5659450613,0.0,1.0
2014-04-04,18.65,18.95,18.0,18.95,53400,14.9956335443072,15.2368501696848,14.4729975226558,15.2368501696848,66413.3327249837,0.0,1.0
2014-04-07,18.69,18.89,18.29,18.68,41800,15.0277957610243,15.1886068446093,14.7061735938541,15.019755206845,51986.4664401554,0.0,1.0
2014-04-08,18.8,18.95,18.4225,18.66,74900,15.116241856996,15.2368501696848,14.8127109367292,15.0036740984865,93152.7831666906,0.0,1.0
2014-04-09,18.83,18.91,18.58,18.86,44800,15.1403635195338,15.2046879529678,14.9393496650525,15.1644851820716,55717.5525483007,0.0,1.0
2014-04-10,18.36,18.89,18.16,18.74,59400,14.7624574731089,15.1886068446093,14.6016463895238,15.0679985319205,73875.5049412737,0.0,1.0
2014-04-11,18.4,18.63,18.13,18.23,42600,14.7946196898259,14.9795524359487,14.5775247269861,14.6579302687786,52981.422735661,0.0,1.0
2014-04-14,18.53,18.9,18.06,18.52,50000,14.8991468941562,15.1966473987886,14.5212408477313,14.891106339977,62184.7684690857,0.0,1.0
2014-04-15,18.54,18.62,17.81,18.56,46000,14.9071874483355,14.9715118817695,14.32022699325,14.923268556694,57209.9869915586,0.0,1.0
2014-04-16,18.35,18.8,18.031,18.74,35800,14.7544169189297,15.116241856996,14.4979232406115,15.0679985319205,44524.2942238652,0.0,1.0
2014-04-17,18.68,18.8,18.1704,18.23,22400,15.019755206845,15.116241856996,14.6100085658703,14.6579302687786,27858.7762741504,0.0,1.0
2014-04-21,18.73,18.74,18.46,18.58,23000,15.0599579777413,15.0679985319205,14.8428630149014,14.9393496650525,28604.9934957793,0.0,1.0
2014-04-22,18.57,18.86,18.4217,18.79,23300,14.9313091108732,15.1644851820716,14.8120676923949,15.1082013028168,28978.1021065939,0.0,1.0
2014-04-23,18.15,18.59,18.1,18.59,22700,14.5936058353446,14.9473902192317,14.5534030644483,14.9473902192317,28231.8848849648,0.0,1.0
2014-04-24,17.61,18.29,17.52,18.21,25900,14.1594159096649,14.7061735938541,14.0870509220516,14.6418491604201,32211.7100669864,0.0,1.0
2014-04-25,17.5,17.6,17.0,17.6,60600,14.0709698136931,14.1513753554857,13.6689421047305,14.1513753554857,75367.9393845319,0.0,1.0
2014-04-28,17.22,17.5396,17.0501,17.49,25400,13.845834296674,14.102810408243,13.7092252811685,14.0629292595139,31589.8623822956,0.0,1.0
2014-04-29,17.26,17.59,17.15,17.38,30600,13.8779965133911,14.1433348013064,13.7895504174193,13.9744831635421,38057.0783030803,0.0,1.0
2014-04-30,17.21,17.46,16.86,17.17,54500,13.8377937424948,14.0388075969761,13.5563743462209,13.8056315257778,67781.3976313033,0.0,1.0
2014-05-01,17.56,17.58,16.48,17.23,89400,14.1192131387687,14.1352942471272,13.2508332874093,13.8538748508533,111186.366022725,0.0,1.0
2014-05-02,17.75,17.95,17.45,17.54,56400,14.2719836681745,14.4327947517595,14.0307670427969,14.1031320304101,70144.4188331284,0.0,1.0
2014-05-05,17.6,17.81,17.26,17.55,36300,14.1513753554857,14.32022699325,13.8779965133911,14.1111725845894,45146.141908556,0.0,1.0
2014-05-06,17.25,17.995,17.25,17.58,49500,13.8699559592118,14.4689772455662,13.8699559592118,14.1352942471272,61562.9207843948,0.0,1.0
2014-05-07,17.36,17.46,17.0,17.33,27400,13.9584020551836,14.0388075969761,13.6689421047305,13.9342803926458,34077.2531210589,0.0,1.0
2014-05-08,17.29,17.7,17.11,17.21,31800,13.9021181759288,14.2317808972782,13.7573882007023,13.8377937424948,39549.5127463385,0.0,1.0
2014-05-09,17.76,17.98,17.07,17.15,39800,14.2800242223537,14.4569164142973,13.7252259839852,13.7895504174193,49499.0757013922,0.0,1.0
2014-05-12,18.23,18.55,17.76,17.76,40700,14.6579302687786,14.9152280025147,14.2800242223537,14.2800242223537,50618.4015338357,0.0,1.0
2014-05-13,17.96,18.17,17.85,18.15,51800,14.4408353059388,14.6096869437031,14.352389209967,14.5936058353446,64423.4201339726,0.0,1.0
2014-05-14,17.37,17.98,17.27,17.98,42200,13.9664426093628,14.4569164142973,13.8860370675703,14.4569164142973,52483.9445879084,0.0,1.0
2014-05-15,17.27,17.5,16.84,17.25,50100,13.8860370675703,14.0709698136931,13.5402932378624,13.8699559592118,62309.1380060238,0.0,1.0
2014-05-16,17.5,17.5,17.086,17.2,33100,14.0709698136931,14.0709698136931,13.738090870672,13.8297531883155,41166.3167265348,0.0,1.0
2014-05-19,17.88,17.9,17.36,17.37,32600,14.3765108725048,14.3925919808633,13.9584020551836,13.9664426093628,40544.4690418437,0.0,1.0
2014-05-20,17.48,17.875,17.27,17.73,62200,14.0548887053346,14.3724905954151,13.8860370675703,14.255902559816,77357.8519755426,0.0,1.0
2014-05-21,17.55,17.84,17.2,17.48,44100,14.1111725845894,14.3443486557877,13.8297531883155,14.0548887053346,54846.9657897335,0.0,1.0
2014-05-22,17.69,17.77,17.37,17.404,27300,14.2237403430989,14.288064776533,13.9664426093628,13.9937804935723,33952.8835841208,0.0,1.0
2014-05-23,17.87,17.91,17.43,17.76,21200,14.3684703183255,14.4006325350425,14.0146859344384,14.2800242223537,26366.3418308923,0.0,1.0
2014-05-27,18.4,18.49,17.83,18.03,46500,14.7946196898259,14.8669846774392,14.3363081016085,14.4971191851936,57831.8346762497,0.0,1.0
2014-05-28,18.52,18.81,18.03,18.3,43500,14.891106339977,15.1242824111753,14.4971191851936,14.7142141480334,54100.7485681043,0.0,1.0
2014-05-29,18.42,18.57,18.32,18.5,12300,14.8107007981844,14.9313091108732,14.7302952563919,14.8750252316185,15297.4530433951,0.0,1.0
2014-05-30,18.08,18.58,17.89,18.47,49700,14.5373219560898,14.9393496650525,14.384551426684,14.8509035690807,61811.6598582712,0.0,1.0
2014-06-02,17.6,18.05,17.54,17.94,52100,14.1513753554857,14.5132002935521,14.1031320304101,14.4247541975803,64796.528744787,0.0,1.0
2014-06-03,17.19,17.7,17.1,17.45,78200,13.8217126341363,14.2317808972782,13.749347646523,14.0307670427969,97256.9778856498,0.0,1.0
2014-06-04,17.24,17.3,17.09,17.09,27200,13.8619154050325,13.9101587301081,13.7413070923437,13.7413070923437,33828.5140471827,0.0,1.0
2014-06-05,17.54,17.58,17.13,17.2,56900,14.1031320304101,14.1352942471272,13.7734693090608,13.8297531883155,70766.2665178196,0.0,1.0
2014-06-06,17.9,17.9,17.6,17.69,32300,14.3925919808633,14.3925919808633,14.1513753554857,14.2237403430989,40171.3604310292,0.0,1.0
2014-06-09,18.48,18.49,17.87,17.89,48000,14.8589441232599,14.8669846774392,14.3684703183255,14.384551426684,59697.3777303224,0.0,1.0
2014-06-10,18.5,18.67,18.11,18.36,16300,14.8750252316185,15.0117146526658,14.5614436186276,14.7624574731089,20272.2345209218,0.0,1.0
2014-06-11,18.18,18.47,18.02,18.47,22100,14.6177274978824,14.8509035690807,14.4890786310143,14.8509035690807,27485.6676633357,0.0,1.0
2014-06-12,18.06,18.15,17.79,18.1,21200,14.5212408477313,14.5936058353446,14.3041458848915,14.5534030644483,26366.3418308923,0.0,1.0
2014-06-13,17.68,18.23,17.54,18.16,17900,14.2156997889197,14.6579302687786,14.1031320304101,14.6016463895238,22262.1471119326,0.0,1.0
2014-06-16,17.44,17.59,17.25,17.59,18000,14.0227264886176,14.1433348013064,13.8699559592118,14.1433348013064,22386.5166488708,0.0,1.0
2014-06-17,17.6,17.98,17.314,17.37,26400,14.1513753554857,14.4569164142973,13.921415505959,13.9664426093628,32833.5577516771,0.0,1.0
2014-06-18,17.68,17.71,17.4,17.54,15500,14.2156997889197,14.2398214514575,13.9905642719006,14.1031320304101,19277.2782254165,0.0,1.0
2014-06-19,17.9,18.02,17.5,17.67,20000,14.3925919808633,14.4890786310143,14.0709698136931,14.2076592347404,24873.9073876342,0.0,1.0
2014-06-20,18.33,18.64,17.77,18.01,138900,14.7383358105711,14.987592990128,14.288064776533,14.481038076835,172749.28680712,0.0,1.0
2014-06-23,18.08,18.27,17.99,18.27,25800,14.5373219560898,14.6900924854956,14.4649569684765,14.6900924854956,32087.3405300482,0.0,1.0
2014-06-24,17.93,18.4,17.82,18.0,33700,14.416713643401,14.7946196898259,14.3282675474292,14.4729975226558,41912.5339481638,0.0,1.0
2014-06-25,18.25,18.38,17.69,17.76,30700,14.6740113771371,14.7785385814674,14.2237403430989,14.2800242223537,38181.4478400186,0.0,1.0
2014-06-26,18.16,18.3,17.85,18.288,17500,14.6659708229579,14.7790344746767,14.4156155941519,14.7693433045294,21669.2098897756,0.08,1.0
2014-06-27,18.1,18.34,17.715,18.0,167500,14.6175149722212,14.8113383751678,14.3065899299944,14.5367552209935,207405.294659282,0.0,1.0
2014-06-30,18.35,18.46,17.83,17.97,23500,14.8194143502906,14.9082500766411,14.3994636439063,14.5125272956252,29098.6532805559,0.0,1.0
2014-07-01,18.47,18.82,18.38,18.44,56000,14.9163260517639,15.198985181061,14.8436422756589,14.8920981263955,69341.471647282,0.0,1.0
2014-07-02,18.16,18.505,18.06,18.5,19200,14.6659708229579,14.9445919646936,14.5852110717301,14.9405539771322,23774.2188504967,0.0,1.0
2014-07-03,18.53,18.61,18.18,18.2,11500,14.9647819025005,15.0293897034827,14.6821227732034,14.698274723449,14239.7664989955,0.0,1.0
2014-07-07,17.96,18.4,17.93,18.4,20600,14.5044513205024,14.8597942259044,14.4802233951341,14.8597942259044,25507.7556416788,0.0,1.0
2014-07-08,17.73,17.99,17.48,17.99,36600,14.3187038926786,14.5286792458707,14.1168045146092,14.5286792458707,45319.6046837593,0.0,1.0
2014-07-09,17.82,17.86,17.5934,17.86,13800,14.3913876687835,14.4236915692746,14.2083860725015,14.4236915692746,17087.7197987946,0.0,1.0
2014-07-10,17.38,17.68,17.25,17.42,21500,14.0360447633815,14.2783240170647,13.9310570867854,14.0683486638726,26622.1721502958,0.0,1.0
2014-07-11,17.19,17.38,17.15,17.31,29100,13.8826012360488,14.0360447633815,13.8502973355577,13.9795129375221,36032.800445284,0.0,1.0
2014-07-14,17.38,17.51,17.2,17.44,16600,14.0360447633815,14.1410324399775,13.8906772111715,14.0845006141181,20554.7933811586,0.0,1.0
2014-07-15,17.08,17.4,17.02,17.4,49900,13.7937655096983,14.052196713627,13.7453096589616,14.052196713627,61788.2041999887,0.0,1.0
2014-07-16,16.9,17.21,16.85,17.16,19300,13.6483979574883,13.8987531862943,13.6080180818745,13.8583733106805,23898.0429070098,0.0,1.0
2014-07-17,16.47,17.06,16.38,16.89,30900,13.301131027209,13.7776135594527,13.2284472511041,13.6403219823656,38261.6334625183,0.0,1.0
2014-07-18,16.94,16.99,16.37,16.37,33600,13.6807018579794,13.7210817335933,13.2203712759813,13.2203712759813,41604.8829883693,0.0,1.0
2014-07-21,16.67,16.79,16.5,16.75,19100,13.4626505296645,13.5595622311378,13.3253589525774,13.5272583306467,23650.3947939838,0.0,1.0
2014-07-22,16.68,16.98,16.66,16.8,23800,13.4707265047873,13.7130057584705,13.4545745545417,13.5676382062606,29470.1254500949,0.0,1.0
2014-07-23,16.8,16.84,16.63,16.79,24800,13.5676382062606,13.5999421067517,13.4303466291734,13.5595622311378,30708.3660152249,0.0,1.0
2014-07-24,16.63,16.999,16.5,16.74,25300,13.4303466291734,13.7283501112038,13.3253589525774,13.5191823555239,31327.48629779,0.0,1.0
2014-07-25,16.45,16.86,16.39,16.61,29300,13.2849790769635,13.6160940569972,13.2365232262268,13.4141946789279,36280.4485583101,0.0,1.0
2014-07-28,16.35,16.52,16.25,16.52,15600,13.2042193257357,13.3415109028229,13.123459574508,13.3415109028229,19316.5528160287,0.0,1.0
2014-07-29,16.35,16.52,16.33,16.35,17700,13.2042193257357,13.3415109028229,13.1880673754902,13.2042193257357,21916.8580028018,0.0,1.0
2014-07-30,16.24,16.53,16.22,16.53,21800,13.1153835993852,13.3495868779457,13.0992316491397,13.3495868779457,26993.6443198349,0.0,1.0
2014-07-31,16.08,16.24,16.01,16.03,38600,12.9861679974208,13.1153835993852,12.9296361715614,12.945788121807,47796.0858140196,0.0,1.0
2014-08-01,16.03,16.9999,16.0,16.14,38800,12.945788121807,13.7290769489648,12.9215601964386,13.0346238481575,48043.7339270454,0.0,1.0
2014-08-04,16.16,16.24,15.87,16.09,42100,13.050775798403,13.1153835993852,12.8165725198426,12.9942439725436,52129.9277919747,0.0,1.0
2014-08-05,16.31,16.435,15.89,16.02,22200,13.1719154252446,13.2728651142793,12.8327244700881,12.9377121466842,27488.9405458869,0.0,1.0
2014-08-06,16.38,16.55,16.24,16.24,39300,13.2284472511041,13.3657388281912,13.1153835993852,13.1153835993852,48662.8542096104,0.0,1.0
2014-08-07,16.28,16.62,16.22,16.38,18800,13.1476874998763,13.4222706540506,13.0992316491397,13.2284472511041,23278.9226244448,0.0,1.0
2014-08-08,16.37,16.4825,16.23,16.24,16000,13.2203712759813,13.3112259961125,13.1073076242625,13.1153835993852,19811.8490420806,0.0,1.0
2014-08-11,16.56,16.78,16.407,16.43,13800,13.373814803314,13.551486256015,13.2502523839356,13.2688271267179,17087.7197987945,0.0,1.0
2014-08-12,16.34,16.5375,16.23,16.43,15100,13.196143350613,13.3556438592878,13.1073076242625,13.2688271267179,18697.4325334635,0.0,1.0
2014-08-13,16.47,16.53,16.26,16.38,17400,13.301131027209,13.3495868779457,13.1315355496308,13.2284472511041,21545.3858332627,0.0,1.0
2014-08-14,16.7,16.96,16.45,16.45,13500,13.4868784550328,13.696853808225,13.2849790769635,13.2849790769635,16716.2476292556,0.0,1.0
2014-08-15,16.56,16.94,16.18,16.94,30200,13.373814803314,13.6807018579794,13.0669277486486,13.6807018579794,37394.8650669272,0.0,1.0
2014-08-18,16.77,16.81,16.55,16.81,16200,13.5434102808923,13.5757141813834,13.3657388281912,13.5757141813834,20059.4971551066,0.0,1.0
2014-08-19,16.77,16.84,16.7,16.73,62800,13.5434102808923,13.5999421067517,13.4868784550328,13.5111063804012,77761.5074901662,0.0,1.0
2014-08-20,16.85,16.91,16.51,16.66,38100,13.6080180818745,13.6564739326111,13.3334349277001,13.4545745545417,47176.9655314543,0.0,1.0
2014-08-21,16.98,16.99,16.5301,16.78,17900,13.7130057584705,13.7210817335933,13.3496676376969,13.551486256015,22164.5061158277,0.0,1.0
2014-08-22,16.88,17.0,16.8,16.98,14700,13.6322460072428,13.7291577087161,13.5676382062606,13.7130057584705,18202.1363074115,0.0,1.0
2014-08-25,17.32,17.449,16.92,16.92,49600,13.9875889126448,14.0917689917286,13.6645499077339,13.6645499077339,61416.7320304501,0.0,1.0
2014-08-26,17.55,17.65,17.4,17.43,47600,14.1733363404686,14.2540960916964,14.052196713627,14.0764246389954,58940.25090019,0.0,1.0
2014-08-27,17.75,17.85,17.55,17.6,45700,14.3348558429241,14.4156155941519,14.1733363404686,14.2137162160825,56587.5938264429,0.0,1.0
2014-08-28,17.62,17.831,17.59,17.65,43200,14.2298681663281,14.4002712414186,14.2056402409597,14.2540960916964,53491.9924136175,0.0,1.0
2014-08-29,17.77,17.8,17.51,17.66,41900,14.3510077931697,14.375235718538,14.1410324399775,14.2621720668192,51882.2796789485,0.0,1.0
2014-09-02,17.77,17.94,17.63,17.77,43500,14.3510077931697,14.4882993702568,14.2379441414508,14.3510077931697,53863.4645831566,0.0,1.0
2014-09-03,17.42,17.81,17.34,17.79,21300,14.0683486638726,14.3833116936608,14.0037408628904,14.3671597434152,26374.5240372698,0.0,1.0
2014-09-04,17.41,17.72,17.34,17.4,14800,14.0602726887498,14.3106279175558,14.0037408628904,14.052196713627,18325.9603639246,0.0,1.0
2014-09-05,17.45,17.58,17.3,17.3,8900,14.0925765892409,14.197564265837,13.9714369623993,13.9714369623993,11020.3410296573,0.0,1.0
2014-09-08,17.56,17.57,17.32,17.5,8500,14.1814123155914,14.1894882907142,13.9875889126448,14.1329564648548,10525.0448036053,0.0,1.0
2014-09-09,17.08,17.67,17.07,17.48,16900,13.7937655096983,14.2702480419419,13.7856895345755,14.1168045146092,20926.2655506976,0.0,1.0
2014-09-10,17.39,17.39,17.07,17.07,10900,14.0441207385043,14.0441207385043,13.7856895345755,13.7856895345755,13496.8221599174,0.0,1.0
2014-09-11,17.5,17.575,17.17,17.21,19000,14.1329564648548,14.1935262782756,13.8664492858032,13.8987531862943,23526.5707374707,0.0,1.0
2014-09-12,17.36,17.5,17.0,17.5,25100,14.0198928131359,14.1329564648548,13.7291577087161,14.1329564648548,31079.838184764,0.0,1.0
2014-09-15,16.97,17.27,16.94,17.27,29900,13.7049297833477,13.947209037031,13.6807018579794,13.947209037031,37023.3928973883,0.0,1.0
2014-09-16,16.91,17.035,16.73,16.83,22400,13.6564739326111,13.7574236216458,13.5111063804012,13.5918661316289,27736.5886589128,0.0,1.0
2014-09-17,16.83,17.01,16.3901,16.94,21100,13.5918661316289,13.7372336838388,13.2366039859781,13.6807018579794,26126.8759242438,0.0,1.0
2014-09-18,17.09,17.15,16.72,16.85,16100,13.801841484821,13.8502973355577,13.5030304052784,13.6080180818745,19935.6730985937,0.0,1.0
2014-09-19,16.96,17.27,16.65,17.27,71100,13.696853808225,13.947209037031,13.446498579419,13.947209037031,88038.9041807455,0.0,1.0
2014-09-22,16.6,16.96,16.53,16.83,28000,13.4061187038051,13.696853808225,13.3495868779457,13.5918661316289,34670.7358236411,0.0,1.0
2014-09-23,16.36,16.78,16.25,16.55,34500,13.2122953008585,13.551486256015,13.123459574508,13.3657388281912,42719.2994969864,0.0,1.0
2014-09-24,16.47,16.5,16.32,16.32,11217,13.301131027209,13.3253589525774,13.1799914003674,13.1799914003674,13889.3444190637,0.0,1.0
2014-09-25,16.3,16.45,16.17,16.4,30701,13.1638394501219,13.2849790769635,13.0588517735258,13.2445992013496,38015.2235900572,0.0,1.0
2014-09-26,16.41,16.42,16.16,16.25,15310,13.3172829774546,13.3253983235713,13.1143993245378,13.1874374395879,18865.4923399413,0.08,1.0
2014-09-29,16.28,16.41,16.17,16.17,25009,13.2117834779379,13.3172829774546,13.1225146706545,13.1225146706545,30816.9234441274,0.0,1.0
2014-09-30,16.02,16.33,16.02,16.21,57637,13.0007844789045,13.2523602085212,13.0007844789045,13.1549760551212,71022.2326582099,0.0,1.0
2014-10-01,16.0,16.26,16.0,16.0,62512,12.9845537866711,13.1955527857045,12.9845537866711,12.9845537866711,77029.3701603144,0.0,1.0
2014-10-02,16.23,16.34,16.01,16.01,18196,13.1712067473545,13.2604755546379,12.9926691327878,12.9926691327878,22421.717741187,0.0,1.0
2014-10-03,16.17,16.58,16.05,16.4,24696,13.1225146706545,13.455243861438,13.0251305172545,13.3091676313379,30431.2344106591,0.0,1.0
2014-10-06,16.02,16.26,16.01,16.16,10050,13.0007844789045,13.1955527857045,12.9926691327878,13.1143993245378,12383.9450043377,0.0,1.0
2014-10-07,16.0,16.17,16.0,16.0,17620,12.9845537866711,13.1225146706545,12.9845537866711,12.9845537866711,21711.9513409384,0.0,1.0
2014-10-08,16.24,16.32,15.91,16.0,38980,13.1793220934712,13.2442448624046,12.9115156716211,12.9845537866711,48032.4553501575,0.0,1.0
2014-10-09,15.67,16.03,15.66,16.03,92516,12.716747364821,13.0088998250211,12.7086320187044,13.0088998250211,114001.299106598,0.0,1.0
2014-10-10,16.09,16.41,15.55,15.55,41221,13.0575919017212,13.3172829774546,12.619363211421,12.619363211421,50793.8902511246,0.0,1.0
2014-10-13,16.87,17.0,16.12,16.12,28186,13.6905888988214,13.7960883983381,13.0819379400712,13.0819379400712,34731.7287454987,0.0,1.0
2014-10-14,17.24,17.26,16.85,17.0,53879,13.9908567051381,14.0070873973715,13.674358206588,13.7960883983381,66391.4997899216,0.0,1.0
2014-10-15,17.28,17.42,16.5,17.1,46364,14.0233180896048,14.1369329352382,13.3903210925046,13.8772418595048,57131.266286678,0.0,1.0
2014-10-16,17.46,17.64,17.2,17.2,36370,14.1693943197049,14.3154705498049,13.9583953206715,13.9583953206715,44816.3263490309,0.0,1.0
2014-10-17,17.02,17.74,16.97,17.74,28592,13.8123190905714,14.3966240109716,13.7717423599881,14.3966240109716,35232.0154790073,0.0,1.0
2014-10-20,16.77,17.1,16.55,16.96,27052,13.6094354376547,13.8772418595048,13.430897823088,13.7636270138714,33334.3761450092,0.0,1.0
2014-10-21,17.21,17.21,16.85,16.85,14579,13.9665106667881,13.9665106667881,13.674358206588,13.674358206588,17964.7297729592,0.0,1.0
2014-10-22,16.68,17.02,16.48,17.0,25716,13.5363973226047,13.8123190905714,13.3740904002713,13.7960883983381,31688.1124110992,0.0,1.0
2014-10-23,17.12,17.2,16.74,16.75,33846,13.8934725517381,13.9583953206715,13.5850893993047,13.5932047454213,41706.1694146083,0.0,1.0
2014-10-24,17.23,17.67,17.09,17.25,29067,13.9827413590215,14.3398165881549,13.8691265133881,13.9989720512548,35817.3263125456,0.0,1.0
2014-10-27,17.02,17.406,17.01,17.1,15975,13.8123190905714,14.1255714506749,13.8042037444548,13.8772418595048,19684.927506895,0.0,1.0
2014-10-28,18.0,18.0,17.18,17.18,35035,14.607623010005,14.607623010005,13.9421646284381,13.9421646284381,43171.2948484549,0.0,1.0
2014-10-29,17.6,18.0,17.47,18.0,39699,14.2830091653382,14.607623010005,14.1775096658215,14.607623010005,48918.4311171347,0.0,1.0
2014-10-30,18.04,18.06,17.39,17.52,44444,14.6400843944717,14.656315086705,14.1125868968882,14.2180863964049,54765.3782858492,0.0,1.0
2014-10-31,18.12,18.25,17.99,18.08,67210,14.7050071634051,14.8105066629218,14.5995076638884,14.6725457789384,82818.4023623417,0.0,1.0
2014-11-03,17.94,18.22,17.8,18.22,49782,14.558930933305,14.7861606245718,14.4453160876716,14.7861606245718,61343.0398214865,0.0,1.0
2014-11-04,17.67,17.81,17.51,17.81,21997,14.3398165881549,14.4534314337883,14.2099710502882,14.4534314337883,27105.4366428275,0.0,1.0
2014-11-05,17.83,18.145,17.601,17.8,16859,14.4696621260216,14.7252955286967,14.2838206999499,14.4453160876716,20774.2217739433,0.0,1.0
2014-11-06,17.87,17.89,17.37,17.85,27942,14.5021235104883,14.5183542027217,14.0963562046549,14.485892818255,34431.0638120601,0.0,1.0
2014-11-07,17.55,17.8,17.38,17.8,21176,14.2424324347549,14.4453160876716,14.1044715507715,14.4453160876716,26093.7730758065,0.0,1.0
2014-11-10,17.49,17.73,17.4,17.6,37304,14.1937403580549,14.388508664855,14.1207022430049,14.2830091653382,45967.2322827674,0.0,1.0
2014-11-11,17.92,17.96,17.3,17.36,33186,14.5427002410717,14.5751616255383,14.0395487818382,14.0882408585382,40892.8954143234,0.0,1.0
2014-11-12,18.13,18.13,17.78,17.78,19841,14.7131225095217,14.7131225095217,14.4290853954383,14.4290853954383,24448.7415752303,0.0,1.0
2014-11-13,17.43,18.12,17.32,18.11,35409,14.1450482813549,14.7050071634051,14.0557794740715,14.6968918172884,43632.1501152828,0.0,1.0
2014-11-14,17.43,17.625,17.36,17.42,32751,14.1450482813549,14.3032975306299,14.0882408585382,14.1369329352382,40356.8739141356,0.0,1.0
2014-11-17,17.34,17.455,17.21,17.455,15466,14.0720101663048,14.1653366466465,13.9665106667881,14.1653366466465,19057.7207400087,0.0,1.0
2014-11-18,17.51,17.61,17.33,17.36,16370,14.2099710502882,14.2911245114549,14.0638948201882,14.0882408585382,20171.6596737322,0.0,1.0
2014-11-19,17.17,17.54,17.13,17.49,31028,13.9340492823215,14.2343170886382,13.9015878978548,14.1937403580549,38233.7358800586,0.0,1.0
2014-11-20,17.18,17.18,17.02,17.05,15215,13.9421646284381,13.9421646284381,13.8123190905714,13.8366651289214,18748.4301732337,0.0,1.0
2014-11-21,17.26,17.35,17.01,17.3,46836,14.0070873973715,14.0801255124215,13.8042037444548,14.0395487818382,57712.8804202149,0.0,1.0
2014-11-24,17.5,17.64,17.37,17.38,25909,14.2018557041716,14.3154705498049,14.0963562046549,14.1044715507715,31925.9334445158,0.0,1.0
2014-11-25,17.68,17.68,17.485,17.57,20752,14.3479319342716,14.3479319342716,14.1896826849965,14.2586631269882,25571.3061422901,0.0,1.0
2014-11-26,17.64,17.74,17.54,17.57,8441,14.3154705498049,14.3966240109716,14.2343170886382,14.2586631269882,10401.2815703099,0.0,1.0
2014-11-28,17.08,17.72,17.03,17.67,15022,13.8610111672714,14.3803933187383,13.8204344366881,14.3398165881549,18510.609139817,0.0,1.0
2014-12-01,17.03,17.49,17.0165,17.15,24492,13.8204344366881,14.1937403580549,13.8094787194306,13.9178185900881,30179.858810571,0.0,1.0
2014-12-02,17.31,17.48,17.03,17.03,19458,14.0476641279548,14.1856250119382,13.8204344366881,13.8204344366881,23976.7962083983,0.0,1.0
2014-12-03,17.37,17.5,17.06,17.08,34089,14.0963562046549,14.2018557041716,13.8447804750381,13.8610111672714,42005.602114713,0.0,1.0
2014-12-04,17.29,17.5,17.08,17.35,25083,14.0314334357215,14.2018557041716,13.8610111672714,14.0801255124215,30908.1087108261,0.0,1.0
2014-12-05,17.7,17.95,17.28,17.28,29437,14.3641626265049,14.5670462794217,14.0233180896048,14.0233180896048,36273.2526460388,0.0,1.0
2014-12-08,17.56,17.92,17.39,17.61,24579,14.2505477808716,14.5427002410717,14.1125868968882,14.2911245114549,30287.0631106085,0.0,1.0
2014-12-09,17.93,17.94,17.25,17.33,55501,14.5508155871883,14.558930933305,13.9989720512548,14.0638948201882,68390.1822572883,0.0,1.0
2014-12-10,17.2,17.99,17.16,17.81,27774,13.9583953206715,14.5995076638884,13.9259339362048,14.4534314337883,34224.0486119875,0.0,1.0
2014-12-11,17.33,17.67,17.3,17.34,15225,14.0638948201882,14.3398165881549,14.0395487818382,14.0720101663048,18760.7525065712,0.0,1.0
2014-12-12,17.16,17.41,17.03,17.07,16710,13.9259339362048,14.1288175891215,13.8204344366881,13.8528958211548,20590.6190072122,0.0,1.0
2014-12-15,17.05,17.35,16.76,17.27,28304,13.8366651289214,14.0801255124215,13.601320091538,14.0152027434882,34877.132278883,0.0,1.0
2014-12-16,17.37,17.7,16.97,16.97,34554,14.0963562046549,14.3641626265049,13.7717423599881,13.7717423599881,42578.5906149137,0.0,1.0
2014-12-17,17.89,17.97,17.19,17.2,36842,14.5183542027217,14.583276971655,13.9502799745548,13.9583953206715,45397.940482568,0.0,1.0
2014-12-18,17.87,18.0,17.53,17.99,50621,14.5021235104883,14.607623010005,14.2262017425216,14.5995076638884,62376.8835885153,0.0,1.0
2014-12-19,17.93,18.0,17.495,17.8,99039,14.5508155871883,14.607623010005,14.1977980311132,14.4453160876716,122039.157142747,0.0,1.0
2014-12-22,18.11,18.22,17.88,17.89,30007,14.6968918172884,14.7861606245718,14.510238856605,14.5183542027217,36975.6256462847,0.0,1.0
2014-12-23,18.45,18.71,17.62,18.15,33426,14.9728135852552,15.1838125842886,14.2992398575716,14.7293532017551,41188.6314144269,0.0,1.0
2014-12-24,18.56,18.71,18.24,18.48,22503,15.0620823925385,15.1838125842886,14.8023913168051,14.9971596236052,27728.9467097126,0.0,1.0
2014-12-26,18.77,18.77,18.62,18.7,13358,15.2325046609886,15.2325046609886,15.1107744692385,15.1756972381719,16460.1728724321,0.0,1.0
2014-12-29,18.54,18.855,18.48,18.72,19091,15.1107744692385,15.3675109286673,15.0618722864902,15.2574810174836,23423.4943232421,0.08,1.0
2014-12-30,18.64,18.675,18.45,18.67,10463,15.1922781071524,15.2208043804223,15.037421195116,15.2167291985266,12837.4637841958,0.0,1.0
2014-12-31,18.47,18.8,18.4,18.66,29906,15.0537219226988,15.3226839278147,14.9966693761591,15.2085788347352,36692.8406699951,0.0,1.0
2015-01-02,18.03,18.64,17.74,18.64,72232,14.6951059158776,15.1922781071524,14.4587453659273,15.1922781071524,88624.2649393129,0.0,1.0
2015-01-05,17.62,17.92,17.59,17.92,16815,14.3609410004306,14.6054519141723,14.3364899090564,14.6054519141723,20630.9809357978,0.0,1.0
2015-01-06,17.16,17.72,17.07,17.57,26600,13.9860242660266,14.4424446383445,13.9126709919041,14.3201891814736,32636.5800114315,0.0,1.0
2015-01-07,17.4,17.42,17.03,17.32,36284,14.18163299702,14.1979337246028,13.8800695367385,14.1164300866889,44518.2582381496,0.0,1.0
2015-01-08,17.73,18.0,17.27,17.56,17954,14.4505950021359,14.6706548245034,14.0756782677319,14.3120388176822,22028.4645686181,0.0,1.0
2015-01-09,17.68,17.8,17.56,17.67,12500,14.4098431831789,14.5076475486756,14.3120388176822,14.4016928193875,15336.7387271765,0.0,1.0
2015-01-12,17.37,17.8,17.31,17.62,62358,14.1571819056458,14.5076475486756,14.1082797228975,14.3609410004306,76509.4682839417,0.0,1.0
2015-01-13,17.76,17.99,17.33,17.6,26779,14.4750460935101,14.662504460712,14.1245804504802,14.3446402728478,32856.2021100046,0.0,1.0
2015-01-14,17.66,17.93,17.39,17.58,12731,14.3935424555961,14.6136022779637,14.1734826332286,14.328339545265,15620.1616588547,0.0,1.0
2015-01-15,17.22,17.68,17.18,17.62,31313,14.0349264487749,14.4098431831789,14.0023249936094,14.3609410004306,38419.1439811263,0.0,1.0
2015-01-16,17.72,17.85,17.16,17.16,32448,14.4424446383445,14.5483993676326,13.9860242660266,13.9860242660266,39811.7198575537,0.0,1.0
2015-01-20,17.71,17.77,17.265,17.67,23887,14.4342942745531,14.4831964573014,14.0716030858362,14.4016928193875,29307.8942380851,0.0,1.0
2015-01-21,17.43,17.86,17.22,17.62,15331,14.2060840883942,14.556549731424,14.0349264487749,14.3609410004306,18810.2033141073,0.0,1.0
2015-01-22,18.08,18.09,17.46,17.66,36682,14.7358577348346,14.7440080986259,14.2305351797683,14.3935424555961,45006.5799992228,0.0,1.0
2015-01-23,17.82,18.17,17.53,18.17,21680,14.5239482762584,14.8092110089571,14.2875877263081,14.8092110089571,26600.0396484149,0.0,1.0
2015-01-26,17.83,17.96,17.71,17.84,18149,14.5320986400498,14.6380533693379,14.4342942745531,14.5402490038412,22267.717692762,0.0,1.0
2015-01-27,17.31,17.81,17.25,17.68,40098,14.1082797228975,14.515797912467,14.0593775401491,14.4098431831789,49197.8039585856,0.0,1.0
2015-01-28,16.72,17.45,16.57,17.45,54664,13.6274082592054,14.2223848159769,13.5051528023345,14.2223848159769,67069.39886259,0.0,1.0
2015-01-29,17.22,17.22,16.59,16.82,29416,14.0349264487749,14.0349264487749,13.5214535299173,13.7089118971193,36091.6405118899,0.0,1.0
2015-01-30,16.6,17.74,15.0,16.94,50960,13.5296038937087,14.4587453659273,12.2255456870862,13.806716262616,62524.8164429531,0.0,1.0
2015-02-02,17.27,17.3,16.348,16.7,38476,14.0756782677319,14.1001293591061,13.3242147261657,13.6111075316226,47207.7087413473,0.0,1.0
2015-02-03,17.4,17.67,17.19,17.29,26610,14.18163299702,14.4016928193875,14.0104753574008,14.0919789953147,32648.8494024132,0.0,1.0
2015-02-04,17.11,17.5,17.076,17.39,29654,13.9452724470696,14.2631366349339,13.9175612101789,14.1734826332286,36383.6520172554,0.0,1.0
2015-02-05,17.31,17.39,16.95,17.11,40605,14.1082797228975,14.1734826332286,13.8148666264074,13.9452724470696,49819.8620813599,0.0,1.0
2015-02-06,17.34,17.64,17.29,17.31,45661,14.1327308142716,14.3772417280134,14.0919789953147,14.1082797228975,56023.2661617285,0.0,1.0
2015-02-09,17.07,17.585,16.69,17.33,36808,13.9126709919041,14.3324147271607,13.6029571678312,14.1245804504802,45161.1743255929,0.0,1.0
2015-02-10,17.05,17.21,16.79,17.11,34566,13.8963702643213,14.0267760849836,13.6844608057451,13.9452724470696,42410.3768674866,0.0,1.0
2015-02-11,16.87,17.09,16.69,16.96,18700,13.7496637160763,13.9289717194869,13.6029571678312,13.8230169901988,22943.7611358559,0.0,1.0
2015-02-12,17.13,17.15,17.0,17.02,23467,13.9615731746524,13.9778739022352,13.8556184453643,13.8719191729471,28792.5798168521,0.0,1.0
2015-02-13,17.2,17.25,16.89,17.19,43795,14.0186257211922,14.0593775401491,13.7659644436591,14.0104753574008,53733.7978045353,0.0,1.0
2015-02-17,17.38,17.42,17.13,17.27,15667,14.1653322694372,14.1979337246028,13.9615731746524,14.0756782677319,19222.4548510939,0.0,1.0
2015-02-18,17.33,17.43,17.13,17.28,12559,14.1245804504802,14.2060840883942,13.9615731746524,14.0838286315233,15409.1281339688,0.0,1.0
2015-02-19,17.42,17.52,17.12,17.24,24380,14.1979337246028,14.2794373625167,13.953422810861,14.0512271763577,29912.7752134849,0.0,1.0
2015-02-20,17.16,17.45,17.08,17.45,21368,13.9860242660266,14.2223848159769,13.9208213556955,14.2223848159769,26217.2346497845,0.0,1.0
2015-02-23,17.11,17.23,16.8,17.08,20767,13.9452724470696,14.0430768125663,13.6926111695365,13.9208213556955,25479.844251782,0.0,1.0
2015-02-24,17.33,17.49,16.98,17.07,16510,14.1245804504802,14.2549862711425,13.8393177177816,13.9126709919041,20256.7645108547,0.0,1.0
2015-02-25,17.29,17.4,17.27,17.27,4626,14.0919789953147,14.18163299702,14.0756782677319,14.0756782677319,5675.82026815346,0.0,1.0
2015-02-26,17.3,17.4,17.18,17.23,8332,14.1001293591061,14.18163299702,14.0023249936094,14.0430768125663,10222.8565659867,0.0,1.0
2015-02-27,17.58,17.58,17.2,17.32,36330,14.328339545265,14.328339545265,14.0186257211922,14.1164300866889,44574.6974366657,0.0,1.0
2015-03-02,17.48,17.695,17.32,17.61,23415,14.2468359073511,14.422068728866,14.1164300866889,14.3527906366392,28728.778983747,0.0,1.0
2015-03-03,16.96,17.37,16.96,17.37,11615,13.8230169901988,14.1571819056458,13.8230169901988,14.1571819056458,14250.8976252924,0.0,1.0
2015-03-04,16.77,16.93,16.65,16.93,15242,13.6681600781624,13.7985658988246,13.5703557126657,13.7985658988246,18701.0057343698,0.0,1.0
2015-03-05,16.72,16.97,16.531,16.84,21525,13.6274082592054,13.8311673539902,13.4733663835481,13.7252126247021,26409.8640881979,0.0,1.0
2015-03-06,16.71,17.12,16.51,16.51,26798,13.619257895414,13.953422810861,13.4562506195862,13.4562506195862,32879.51395287,0.0,1.0
2015-03-09,16.84,17.02,16.73,16.79,16151,13.7252126247021,13.8719191729471,13.6355586229968,13.6844608057451,19816.2933746102,0.0,1.0
2015-03-10,16.51,16.8,16.49,16.7,30455,13.4562506195862,13.6926111695365,13.4399498920034,13.6111075316226,37366.4302348928,0.0,1.0
2015-03-11,16.5,16.67,16.22,16.56,35203,13.4481002557948,13.5866564402485,13.2198900696359,13.4970024385432,43191.9370730235,0.0,1.0
2015-03-12,16.64,16.78,16.52,16.69,35177,13.5622053488743,13.6763104419538,13.4644009833776,13.6029571678312,43160.0366564709,0.0,1.0
2015-03-13,16.94,16.99,16.51,16.68,15082,13.806716262616,13.847468081573,13.4562506195862,13.5948068040398,18504.695478662,0.0,1.0
2015-03-16,16.74,16.98,16.61,16.98,25973,13.6437089867882,13.8393177177816,13.5377542575001,13.8393177177816,31867.2891968763,0.0,1.0
2015-03-17,16.75,16.85,16.51,16.64,56875,13.6518593505796,13.7333629884935,13.4562506195862,13.5622053488743,69782.1612086528,0.0,1.0
2015-03-18,17.01,17.13,16.62,16.74,35460,13.8637688091557,13.9615731746524,13.5459046212915,13.6437089867882,43507.2604212543,0.0,1.0
2015-03-19,16.91,17.3,16.79,16.89,21381,13.7822651712418,14.1001293591061,13.6844608057451,13.7659644436591,26233.1848580609,0.0,1.0
2015-03-20,17.58,17.62,16.91,17.01,73597,14.328339545265,14.3609410004306,13.7822651712418,13.8637688091557,90299.0368083206,0.0,1.0
2015-03-23,17.65,17.74,17.2,17.55,28178,14.3853920918047,14.4587453659273,14.0186257211922,14.3038884538908,34572.6899083504,0.0,1.0
2015-03-24,17.83,17.95,17.36,17.69,46821,14.5320986400498,14.6299030055465,14.1490315418544,14.4179935469703,57446.5155156103,0.0,1.0
2015-03-25,17.62,17.82,17.55,17.82,30486,14.3609410004306,14.5239482762584,14.3038884538908,14.5239482762584,37404.4653469361,0.0,1.0
2015-03-26,17.56,17.78,17.52,17.6,23973,14.3120388176822,14.4913468210928,14.2794373625167,14.3446402728478,29413.4110005282,0.0,1.0
2015-03-27,17.38,17.45,17.25,17.45,20395,14.2305351797683,14.2878503387202,14.1240927417148,14.2878503387202,24908.7680485796,0.08,1.0
2015-03-30,17.55,17.7,17.41,17.41,33727,14.3697291372229,14.4925473349769,14.2550988193191,14.2550988193191,41191.3714133092,0.0,1.0
2015-03-31,17.56,17.59,17.21,17.49,29039,14.3779170170732,14.402480656624,14.0913412223137,14.3206018581213,35465.8355166805,0.0,1.0
2015-04-01,17.62,17.65,17.265,17.42,22378,14.4270442961748,14.4516079357256,14.1363745614902,14.2632866991694,27330.6404212362,0.0,1.0
2015-04-02,17.49,17.65,17.46,17.6,13201,14.3206018581213,14.4516079357256,14.2960382185705,14.4106685364743,16122.6107874135,0.0,1.0
2015-04-06,17.43,17.5,17.27,17.48,20207,14.2714745790197,14.3287897379716,14.1404685014154,14.312413978271,24679.16038037,0.0,1.0
2015-04-07,17.4,17.5,17.36,17.41,22301,14.2469109394689,14.3287897379716,14.2141594200678,14.2550988193191,27236.598982661,0.0,1.0
2015-04-08,17.47,17.845,17.2,17.32,20633,14.3042260984208,14.6112715928059,14.0831533424635,14.1814079006667,25199.4415859936,0.0,1.0
2015-04-09,17.37,17.49,17.3,17.35,25322,14.2223472999181,14.3206018581213,14.1650321409662,14.2059715402175,30926.1988000063,0.0,1.0
2015-04-10,17.26,17.51,17.25,17.51,19925,14.1322806215651,14.3369776178218,14.1240927417148,14.3369776178218,24334.7488780557,0.0,1.0
2015-04-13,17.26,17.43,17.13,17.25,13676,14.1322806215651,14.2714745790197,14.0258381835116,14.1240927417148,16702.7365448577,0.0,1.0
2015-04-14,17.17,17.27,17.0,17.27,26319,14.0585897029127,14.1404685014154,13.9193957454581,14.1404685014154,32143.8522319472,0.0,1.0
2015-04-15,17.32,17.449,17.2,17.2,24545,14.1814079006667,14.2870315507352,14.0831533424635,14.0831533424635,29977.235192566,0.0,1.0
2015-04-16,17.16,17.26,17.11,17.21,9150,14.0504018230624,14.1322806215651,14.0094624238111,14.0913412223137,11175.0540644522,0.0,1.0
2015-04-17,16.66,17.13,16.62,17.04,26454,13.6410078305489,14.0258381835116,13.6082563111478,13.9521472648592,32308.7300787999,0.0,1.0
2015-04-20,16.89,17.03,16.64,16.73,14579,13.8293290671051,13.9439593850089,13.6246320708484,13.6983229895008,17805.5861426939,0.0,1.0
2015-04-21,16.91,17.05,16.83,16.93,11432,13.8457048268057,13.9603351447094,13.7802017880035,13.8620805865062,13962.1003349527,0.0,1.0
2015-04-22,16.9,16.96,16.76,16.85,5456,13.8375169469554,13.886644226057,13.7228866290516,13.796577547704,6663.50764761215,0.0,1.0
2015-04-23,16.73,16.86,16.7,16.81,9476,13.6983229895008,13.8047654275543,13.67375934995,13.763826028303,11573.2035316666,0.0,1.0
2015-04-24,16.99,16.99,16.72,16.83,17152,13.9112078656078,13.9112078656078,13.6901351096505,13.7802017880035,20948.0357719655,0.0,1.0
2015-04-27,16.84,17.05,16.7,17.05,24157,13.7883896678538,13.9603351447094,13.67375934995,13.9603351447094,29503.3640475378,0.0,1.0
2015-04-28,17.02,17.1,16.89,16.9,27472,13.9357715051586,14.0012745439608,13.8293290671051,13.8375169469554,33552.0311758067,0.0,1.0
2015-04-29,16.78,17.21,16.53,17.0,22643,13.7392623887522,14.0913412223137,13.5345653924954,13.9193957454581,27654.2895280208,0.0,1.0
2015-04-30,16.23,16.57,15.84,16.56,72202,13.2889289969873,13.5673169118965,12.9696016828268,13.5591290320462,88181.5577662929,0.0,1.0
2015-05-01,16.17,16.41,15.9,16.25,43913,13.2398017178857,13.4363108342922,13.0187289619284,13.3053047566879,53631.710287682,0.0,1.0
2015-05-04,16.11,16.26,16.06,16.12,15959,13.1906744387841,13.3134926365381,13.1497350395328,13.1988623186344,19491.0041327424,0.0,1.0
2015-05-05,15.96,16.43,15.84,16.11,59419,13.0678562410301,13.4526865939927,12.9696016828268,13.1906744387841,72569.4576454299,0.0,1.0
2015-05-06,16.03,16.16,15.86,15.96,28889,13.1251713999819,13.2316138380355,12.9859774425274,13.0678562410301,35282.6379090667,0.0,1.0
2015-05-07,15.9,16.13,15.83,15.96,23911,13.0187289619284,13.2070501984846,12.9614138029766,13.0678562410301,29202.9199710511,0.0,1.0
2015-05-08,15.85,16.13,15.69,16.13,32140,12.9777895626771,13.2070501984846,12.8467834850728,13.2070501984846,39253.1407247534,0.0,1.0
2015-05-11,15.84,15.94,15.71,15.85,16284,12.9696016828268,13.0514804813295,12.8631592447733,12.9777895626771,19887.9322825727,0.0,1.0
2015-05-12,15.88,15.92,15.531,15.71,13931,13.0023532022279,13.035104721629,12.7165961954535,12.8631592447733,17014.1724778015,0.0,1.0
2015-05-13,15.78,16.11,15.66,15.77,17760,12.9204744037252,13.1906744387841,12.822219845522,12.9122865238749,21690.5967414941,0.0,1.0
2015-05-14,15.8,15.94,15.69,15.85,17406,12.9368501634258,13.0514804813295,12.8467834850728,12.9777895626771,21258.250387525,0.0,1.0
2015-05-15,15.55,15.81,15.41,15.81,16437,12.732153167169,12.945038043276,12.6175228492652,12.945038043276,20074.7938423389,0.0,1.0
2015-05-18,15.69,15.84,15.56,15.56,27274,12.8467834850728,12.9696016828268,12.7403410470193,12.7403410470193,33310.2103337562,0.0,1.0
2015-05-19,15.85,15.92,15.65,15.65,13133,12.9777895626771,13.035104721629,12.8140319656717,12.8140319656717,16039.5612052952,0.0,1.0
2015-05-20,15.8,15.9599,15.66,15.91,21781,12.9368501634258,13.0677743622316,12.822219845522,13.0269168417787,26601.5139429325,0.0,1.0
2015-05-21,15.91,16.05,15.85,15.85,18721,13.0269168417787,13.1415471596825,12.9777895626771,12.9777895626771,22864.2827476076,0.0,1.0
2015-05-22,15.78,15.97,15.77,15.91,48941,12.9204744037252,13.0760441208803,12.9122865238749,13.0269168417787,59772.4940949022,0.0,1.0
2015-05-26,15.8,15.85,15.71,15.77,94068,12.9368501634258,12.9777895626771,12.8631592447733,12.9122865238749,114886.883686873,0.0,1.0
2015-05-27,16.06,16.08,15.8,15.81,22018,13.1497350395328,13.1661107992333,12.9368501634258,12.945038043276,26890.9661629626,0.0,1.0
2015-05-28,15.95,16.13,15.8,16.02,13137,13.0596683611798,13.2070501984846,12.9368501634258,13.1169835201317,16044.4464748315,0.0,1.0
2015-05-29,15.77,15.87,15.77,15.87,46505,12.9122865238749,12.9941653223776,12.9122865238749,12.9941653223776,56797.3649472515,0.0,1.0
2015-06-01,15.75,15.98,15.75,15.94,40457,12.8959107641744,13.0842320007306,12.8959107641744,13.0514804813295,49410.837408256,0.0,1.0
2015-06-02,15.82,15.93,15.71,15.71,19449,12.9532259231263,13.0432926014793,12.8631592447733,12.8631592447733,23753.4018032274,0.0,1.0
2015-06-03,15.97,16.28,15.73,15.75,41231,13.0760441208803,13.3298683962387,12.8795350044739,12.8959107641744,50356.1370635442,0.0,1.0
2015-06-04,15.76,16.0,15.75,15.89,64047,12.9040986440247,13.1006077604311,12.8959107641744,13.0105410820782,78221.7144990129,0.0,1.0
2015-06-05,15.88,16.02,15.7,15.83,33931,13.0023532022279,13.1169835201317,12.8549713649231,12.9614138029766,41440.5201596642,0.0,1.0
2015-06-08,15.81,15.98,15.8,15.91,41225,12.945038043276,13.0842320007306,12.9368501634258,13.0269168417787,50348.8091592396,0.0,1.0
2015-06-09,15.94,16.07,15.85,15.85,32354,13.0514804813295,13.157922919383,12.9777895626771,12.9777895626771,39514.5026449494,0.0,1.0
2015-06-10,16.19,16.41,15.96,16.0,50812,13.2561774775863,13.4363108342922,13.0678562410301,13.1006077604311,62057.5789205403,0.0,1.0
2015-06-11,16.25,16.3,15.1749,16.16,24725,13.3053047566879,13.3462441559392,12.4250257939854,13.2316138380355,30197.0723217027,0.0,1.0
2015-06-12,16.12,16.3,16.07,16.22,20197,13.1988623186344,13.3462441559392,13.157922919383,13.2807411171371,24666.947206529,0.0,1.0
2015-06-15,16.56,16.65,15.9,15.97,41145,13.5591290320462,13.6328199506987,13.0187289619284,13.0760441208803,50251.1037685122,0.0,1.0
2015-06-16,16.38,16.5,16.23,16.5,28916,13.4117471947414,13.5100017529446,13.2889289969873,13.5100017529446,35315.6134784371,0.0,1.0
2015-06-17,16.3,16.44,16.15,16.38,19408,13.3462441559392,13.460874473843,13.2234259581852,13.4117471947414,23703.3277904796,0.0,1.0
2015-06-18,16.51,16.53,16.3,16.35,30166,13.5181896327949,13.5345653924954,13.3462441559392,13.3871835551906,36842.2602085535,0.0,1.0
2015-06-19,16.59,16.76,16.22,16.43,72229,13.583692671597,13.7228866290516,13.2807411171371,13.4526865939927,88214.5333356634,0.0,1.0
2015-06-22,16.72,16.846,16.58,16.63,30824,13.6901351096505,13.7933023957639,13.5755047917468,13.6164441909981,37645.8870472869,0.0,1.0
2015-06-23,16.92,17.0,16.65,16.66,22602,13.8538927066559,13.9193957454581,13.6328199506987,13.6410078305489,27604.2155152731,0.0,1.0
2015-06-24,16.81,16.9,16.37,16.86,31646,13.763826028303,13.8375169469554,13.4035593148911,13.8047654275543,38649.8099370113,0.0,1.0
2015-06-25,16.88,16.95,16.76,16.86,15393,13.8211411872549,13.8784563462067,13.7228866290516,13.8047654275543,18799.7384933456,0.0,1.0
2015-06-26,17.02,17.05,16.7,16.89,178593,14.0012745439608,14.0259536412768,13.7380308392565,13.8943317889247,217098.297048328,0.08,1.0
2015-06-29,16.46,17.04,16.43,16.93,50070,13.5405980607282,14.0177272755048,13.5159189634122,13.9272372520127,60865.2731809748,0.0,1.0
2015-06-30,16.68,16.71,16.43,16.46,60414,13.7215781077124,13.7462572050285,13.5159189634122,13.5405980607282,73439.4770112926,0.0,1.0
2015-07-01,16.97,17.0,16.53,16.68,28509,13.9601427151007,13.9848218124168,13.5981826211323,13.7215781077124,34655.6435613424,0.0,1.0
2015-07-02,16.64,16.95,16.595,16.95,9658,13.6886726446244,13.9436899835567,13.6516539986504,13.9436899835567,11740.2997479899,0.0,1.0
2015-07-06,16.61,16.69,16.4,16.46,31198,13.6639935473084,13.7298044734845,13.4912398660962,13.5405980607282,37924.4016916326,0.0,1.0
2015-07-07,16.67,16.71,16.36,16.59,37915,13.7133517419404,13.7462572050285,13.4583344030081,13.6475408157644,46089.6111974568,0.0,1.0
2015-07-08,16.55,16.66,16.31,16.51,20514,13.6146353526763,13.7051253761684,13.4172025741481,13.5817298895883,24936.8926310069,0.0,1.0
2015-07-09,16.74,16.86,16.4,16.72,22603,13.7709363023445,13.8696526916086,13.4912398660962,13.7544835708005,27476.2885901652,0.0,1.0
2015-07-10,17.04,17.09,16.78,16.92,11546,14.0177272755048,14.0588591043648,13.8038417654325,13.9190108862407,14035.3593798189,0.0,1.0
2015-07-13,17.05,17.17,17.0,17.05,20417,14.0259536412768,14.1246700305409,13.9848218124168,14.0259536412768,24818.9790800072,0.0,1.0
2015-07-14,16.88,16.98,16.55,16.89,22718,13.8861054231526,13.9683690808727,13.6146353526763,13.8943317889247,27616.0830062989,0.0,1.0
2015-07-15,17.02,17.365,16.63,16.82,48237,14.0012745439608,14.2850841630951,13.6804462788524,13.8367472285206,58637.071748166,0.0,1.0
2015-07-16,17.32,17.43,17.08,17.1,20261,14.2480655171211,14.3385555406132,14.0506327385928,14.0670854701369,24629.3449155128,0.0,1.0
2015-07-17,17.01,17.39,16.97,17.39,14623,13.9930481781888,14.3056500775251,13.9601427151007,14.3056500775251,17775.7717141081,0.0,1.0
2015-07-20,16.99,17.18,16.78,17.14,13611,13.9765954466447,14.1328963963129,13.8038417654325,14.0999909332249,16545.580852132,0.0,1.0
2015-07-21,16.84,17.48,16.8,17.06,15723,13.8531999600646,14.3796873694732,13.8202944969766,14.0341800070488,19112.935694517,0.0,1.0
2015-07-22,16.91,17.19,16.73,16.73,13533,13.9107845204687,14.1411227620849,13.7627099365725,13.7627099365725,16450.7637698847,0.0,1.0
2015-07-23,16.83,17.1,16.27,17.04,25400,13.8449735942926,14.0670854701369,13.38429711106,14.0177272755048,30876.3319112594,0.0,1.0
2015-07-24,16.66,17.06,16.65,16.89,30036,13.7051253761684,14.0341800070488,13.6968990103964,13.8943317889247,36511.8702868736,0.0,1.0
2015-07-27,16.74,16.94,16.465,16.5,39840,13.7709363023445,13.9354636177847,13.5447112436142,13.5735035238163,48429.6481631722,0.0,1.0
2015-07-28,16.53,16.68,16.01,16.68,32213,13.5981826211323,13.7215781077124,13.1704116009878,13.7215781077124,39158.2393644645,0.0,1.0
2015-07-29,16.65,16.68,16.08,16.57,52091,13.6968990103964,13.7215781077124,13.2279961613919,13.6310880842203,63322.0080940714,0.0,1.0
2015-07-30,16.85,17.21,16.55,16.55,70337,13.8614263258366,14.157575493629,13.6146353526763,13.6146353526763,85501.911718199,0.0,1.0
2015-07-31,17.07,17.07,16.82,16.86,29367,14.0424063728208,14.0424063728208,13.8367472285206,13.8696526916086,35698.6314660613,0.0,1.0
2015-08-03,17.13,17.25,16.87,17.02,109695,14.0917645674529,14.190480956717,13.8778790573806,14.0012745439608,133345.638937228,0.0,1.0
2015-08-04,16.96,17.263,16.89,17.11,26827,13.9519163493287,14.2011752322206,13.8943317889247,14.0753118359089,32610.9982749353,0.0,1.0
2015-08-05,17.06,17.1,16.76,16.98,92912,14.0341800070488,14.0670854701369,13.7873890338885,13.9683690808727,112944.163407045,0.0,1.0
2015-08-06,16.96,17.18,16.81,17.04,19762,13.9519163493287,14.1328963963129,13.8285208627486,14.0177272755048,24022.7587098547,0.0,1.0
2015-08-07,17.0,17.1,16.73,16.84,22014,13.9848218124168,14.0670854701369,13.7627099365725,13.8531999600646,26760.2980588371,0.0,1.0
2015-08-10,17.03,17.427,17.02,17.05,45130,14.0095009097328,14.3360876308816,14.0012745439608,14.0259536412768,54860.1913053203,0.0,1.0
2015-08-11,17.05,17.23,16.93,16.99,20608,14.0259536412768,14.174028225173,13.9272372520127,13.9765954466447,25051.1593711509,0.0,1.0
2015-08-12,17.0,17.03,16.73,16.99,30939,13.9848218124168,14.0095009097328,13.7627099365725,13.9765954466447,37609.5603544272,0.0,1.0
2015-08-13,17.0,17.14,16.95,17.0,42037,13.9848218124168,14.0999909332249,13.9436899835567,13.9848218124168,51100.3293131341,0.0,1.0
2015-08-14,17.18,17.24,16.99,17.0,23098,14.1328963963129,14.182254590945,13.9765954466447,13.9848218124168,28078.0123813493,0.0,1.0
2015-08-17,17.17,17.46,17.07,17.07,27161,14.1246700305409,14.3632346379292,14.0424063728208,14.0424063728208,33017.0098835322,0.0,1.0
2015-08-18,17.14,17.26,17.04,17.2,14166,14.0999909332249,14.198707322489,14.0177272755048,14.149349127857,17220.2408604292,0.0,1.0
2015-08-19,17.1,17.31,17.05,17.1,30469,14.0670854701369,14.2398391513491,14.0259536412768,14.0670854701369,37038.2266537071,0.0,1.0
2015-08-20,16.76,17.03,16.76,16.96,34415,13.7873890338885,14.0095009097328,13.7873890338885,13.9519163493287,41834.9985325194,0.0,1.0
2015-08-21,16.81,17.035,16.6,16.6,52736,13.8285208627486,14.0136140926188,13.6557671815364,13.6557671815364,64106.0724280383,0.0,1.0
2015-08-24,16.6,16.98,16.14,16.27,68413,13.6557671815364,13.9683690808727,13.2773543560239,13.38429711106,83163.0903561017,0.0,1.0
2015-08-25,16.4,16.98,16.29,16.98,39223,13.4912398660962,13.9683690808727,13.4007498426041,13.9683690808727,47679.6207305246,0.0,1.0
2015-08-26,16.87,16.89,16.53,16.78,16576,13.8778790573806,13.8943317889247,13.5981826211323,13.8038417654325,20149.8455811432,0.0,1.0
2015-08-27,17.03,17.22,16.68,16.92,39120,14.0095009097328,14.165801859401,13.7215781077124,13.9190108862407,47554.4135578136,0.0,1.0
2015-08-28,16.95,17.23,16.84,16.91,22141,13.9436899835567,14.174028225173,13.8531999600646,13.9107845204687,26914.6797183935,0.0,1.0
2015-08-31,17.02,17.08,16.74,16.84,24844,14.0012745439608,14.0506327385928,13.7709363023445,13.8531999600646,30200.4562993436,0.0,1.0
2015-09-01,16.6,16.88,16.49,16.76,37936,13.6557671815364,13.8861054231526,13.5652771580443,13.7873890338885,46115.1388734462,0.0,1.0
2015-09-02,16.84,16.92,16.6,16.79,14699,13.8531999600646,13.9190108862407,13.6557671815364,13.8120681312046,17868.1575891182,0.0,1.0
2015-09-03,16.9,16.94,16.69,16.69,83675,13.9025581546967,13.9354636177847,13.7298044734845,13.7298044734845,101715.632782465,0.0,1.0
2015-09-04,16.82,16.86,16.66,16.66,30486,13.8367472285206,13.8696526916086,13.7051253761684,13.7051253761684,37058.8919152225,0.0,1.0
2015-09-08,17.0,17.17,16.92,17.03,23887,13.9848218124168,14.1246700305409,13.9190108862407,14.0095009097328,29037.1236363878,0.0,1.0
2015-09-09,17.0,17.39,16.95,17.11,38573,13.9848218124168,14.3056500775251,13.9436899835567,14.0753118359089,46889.4783784648,0.0,1.0
2015-09-10,17.25,17.25,16.84,17.0,24718,14.190480956717,14.190480956717,13.8531999600646,13.9848218124168,30047.2902434059,0.0,1.0
2015-09-11,17.16,17.29,17.05,17.13,9967,14.1164436647689,14.223386419805,14.0259536412768,14.0917645674529,12115.9212661229,0.0,1.0
2015-09-14,17.13,17.32,17.06,17.16,13193,14.0917645674529,14.2480655171211,14.0341800070488,14.1164436647689,16037.4585395766,0.0,1.0
2015-09-15,17.27,17.39,17.1,17.1,22529,14.206933688261,14.3056500775251,14.0670854701369,14.0670854701369,27386.3339223923,0.0,1.0
2015-09-16,17.32,17.43,17.16,17.27,22794,14.2480655171211,14.3385555406132,14.1164436647689,14.206933688261,27708.4688813089,0.0,1.0
2015-09-17,17.26,17.86,17.18,17.29,45564,14.198707322489,14.6922892688096,14.1328963963129,14.223386419805,55387.7632757726,0.0,1.0
2015-09-18,16.82,17.05,16.68,16.99,42862,13.8367472285206,14.0259536412768,13.7215781077124,13.9765954466447,52103.2022984409,0.0,1.0
2015-09-21,17.02,17.21,16.97,16.99,18442,14.0012745439608,14.157575493629,13.9601427151007,13.9765954466447,22418.161933364,0.0,1.0
2015-09-22,16.89,17.02,16.83,16.89,29782,13.8943317889247,14.0012745439608,13.8449735942926,13.8943317889247,36203.1069677608,0.0,1.0
2015-09-23,17.1,17.19,16.79,16.87,28802,14.0670854701369,14.1411227620849,13.8120681312046,13.8778790573806,35011.8154215784,0.0,1.0
2015-09-24,17.16,17.23,16.71,16.71,27409,14.1164436647689,14.174028225173,13.7462572050285,13.7462572050285,33318.4795809335,0.0,1.0
2015-09-25,17.0,17.25,16.94,17.25,51039,13.9848218124168,14.190480956717,13.9354636177847,14.190480956717,62043.1930873529,0.0,1.0
2015-09-28,16.93,17.11,16.52,16.93,19677,13.9930481781888,14.141822464785,13.6541734142752,13.9930481781888,23806.9365414791,0.08,1.0
2015-09-29,16.94,17.1,16.79,16.92,27680,14.001313416333,14.1335572266408,13.8773348441695,13.9847829400445,33489.6581525711,0.0,1.0
2015-09-30,17.0,17.1,16.79,17.1,32020,14.0509048451984,14.1335572266408,13.8773348441695,14.1335572266408,38740.5655363197,0.0,1.0
2015-10-01,16.87,16.94,16.52,16.93,42837,13.9434567493234,14.001313416333,13.6541734142752,13.9930481781888,51827.9077413904,0.0,1.0
2015-10-02,16.74,16.81,16.0121,16.75,53342,13.8360086534483,13.893865320458,13.2343819689295,13.8442738915926,64537.7653603487,0.0,1.0
2015-10-05,17.03,17.2,16.8,16.8,41729,14.0757005596311,14.2162096080831,13.8856000823137,13.8856000823137,50487.3535060925,0.0,1.0
2015-10-06,16.92,17.09,16.87,16.96,43560,13.9847829400445,14.1252919884965,13.9434567493234,14.0178438926215,52702.6556765174,0.0,1.0
2015-10-07,17.12,17.14,17.0,17.14,18449,14.1500877029292,14.1666181792177,14.0509048451984,14.1666181792177,22321.195926907,0.0,1.0
2015-10-08,17.23,17.25,17.0051,17.06,31646,14.2410053225158,14.2575357988043,14.055120116652,14.1004962740638,38288.0679875819,0.0,1.0
2015-10-09,17.23,17.28,16.5,17.28,13108,14.2410053225158,14.282331513237,13.6376429379867,14.282331513237,15859.1921627132,0.0,1.0
2015-10-12,17.4,17.52,16.97,17.2,21560,14.3815143709678,14.4806972286986,14.0261091307657,14.2162096080831,26085.1528095893,0.0,1.0
2015-10-13,17.65,17.73,17.39,17.4,181869,14.5881453245736,14.6542672297275,14.3732491328236,14.3815143709678,220040.846768424,0.0,1.0
2015-10-14,17.6,17.72,17.52,17.59,37935,14.5468191338525,14.6460019915833,14.4806972286986,14.5385538957082,45897.0441480413,0.0,1.0
2015-10-15,17.92,17.93,17.4725,17.54,27612,14.811306754468,14.8195719926122,14.4414373475135,14.4972277049871,33407.3858709824,0.0,1.0
2015-10-16,18.26,18.3,17.96,18.0,39440,15.0923248513719,15.1253858039489,14.8443677070449,14.8774286596218,47717.9233214382,0.0,1.0
2015-10-19,18.23,18.57,18.11,18.11,31722,15.0675291369392,15.3485472338432,14.9683462792084,14.9683462792084,38380.0193611222,0.0,1.0
2015-10-20,18.32,18.39,18.23,18.23,17025,15.1419162802373,15.199772947247,15.0675291369392,15.0675291369392,20598.3175595204,0.0,1.0
2015-10-21,17.92,18.48,17.88,18.3,18353,14.811306754468,15.2741600905451,14.778245801891,15.1253858039489,22205.0468234876,0.0,1.0
2015-10-22,18.45,18.53,18.04,18.04,24326,15.2493643761124,15.3154862812663,14.9104896121988,14.9104896121988,29431.6988518585,0.0,1.0
2015-10-23,18.97,18.97,18.28,18.44,35926,15.6791567596126,15.6791567596126,15.1088553276604,15.2410991379682,43466.3821816932,0.0,1.0
2015-10-26,18.94,19.0,18.685,19.0,26738,15.6543610451799,15.7039524740453,15.4435974725019,15.7039524740453,32349.945075269,0.0,1.0
2015-10-27,18.35,19.1275,18.2201,18.92,22256,15.1667119946701,15.8093342603843,15.0593465511764,15.6378305688914,26927.2338093793,0.0,1.0
2015-10-28,19.13,19.26,18.42,18.48,72944,15.8114005699203,15.9188486657954,15.2245686616797,15.2741600905451,88253.9604147815,0.0,1.0
2015-10-29,18.84,19.23,18.13,19.03,43837,15.5717086637375,15.8940529513627,14.9848767554969,15.728748188478,53037.7942353419,0.0,1.0
2015-10-30,18.53,18.73,18.5,18.73,31052,15.3154862812663,15.480791044151,15.2906905668336,15.480791044151,37569.3954101747,0.0,1.0
2015-11-02,18.87,18.89,18.52,18.52,22965,15.5965043781702,15.6130348544587,15.307221043122,15.307221043122,27785.043333591,0.0,1.0
2015-11-03,18.67,18.82,18.63,18.82,30147,15.4311996152855,15.5551781874491,15.3981386627086,15.5551781874491,36474.448133149,0.0,1.0
2015-11-04,18.35,18.93,18.29,18.69,41819,15.1667119946701,15.6460958070356,15.1171205658046,15.447730091574,50596.2432905479,0.0,1.0
2015-11-05,18.86,18.95,18.41,18.41,23345,15.588239140026,15.6626262833241,15.2163034235355,15.2163034235355,28244.8002012924,0.0,1.0
2015-11-06,19.75,19.8,18.82,18.87,86504,16.3238453348629,16.365171525584,15.5551781874491,15.5965043781702,104660.02127276,0.0,1.0
2015-11-09,19.22,19.72,19.18,19.72,21711,15.8857877132184,16.2990496204302,15.8527267606415,16.2990496204302,26267.8456701761,0.0,1.0
2015-11-10,19.6,19.73,19.1,19.11,29590,16.1998667626993,16.3073148585744,15.7866048554876,15.7948700936319,35800.5413560181,0.0,1.0
2015-11-11,19.23,19.7,19.23,19.66,17918,15.8940529513627,16.2825191441417,15.8940529513627,16.2494581915647,21678.7461986188,0.0,1.0
2015-11-12,19.07,19.22,18.925,19.2,18469,15.7618091410549,15.8857877132184,15.6419631879635,15.86925723693,22345.393656786,0.0,1.0
2015-11-13,18.89,19.14,18.7,18.88,17893,15.6130348544587,15.8196658080646,15.4559953297183,15.6047696163145,21648.4990362701,0.0,1.0
2015-11-16,18.91,18.935,18.59,18.85,34408,15.6295653307472,15.6502284261078,15.3650777101317,15.5799739018818,41629.7744838752,0.0,1.0
2015-11-17,18.92,19.18,18.7,18.79,11359,15.6378305688914,15.8527267606415,15.4559953297183,15.5303824730164,13743.1006847925,0.0,1.0
2015-11-18,19.17,19.24,18.9,19.06,16127,15.8444615224973,15.9023181895069,15.6213000926029,15.7535439029107,19511.8394879521,0.0,1.0
2015-11-19,19.22,19.23,19.04,19.09,8383,15.8857877132184,15.8940529513627,15.7370134266222,15.7783396173434,10142.4784787935,0.0,1.0
2015-11-20,19.36,19.56,18.8501,19.35,23492,16.0015010472377,16.1668058101224,15.5800565542632,15.9932358090935,28422.6535159032,0.0,1.0
2015-11-23,19.29,19.41,19.17,19.27,25144,15.9436443802281,16.0428272379589,15.8444615224973,15.9271139039396,30421.3860039107,0.0,1.0
2015-11-24,19.4,19.43,18.76,18.93,17399,16.0345619998147,16.0593577142474,15.5055867585837,15.6460958070356,21050.8151082581,0.0,1.0
2015-11-25,19.36,19.49,19.05,19.26,15792,16.0015010472377,16.1089491431128,15.7452786647665,15.9188486657954,19106.5275124785,0.0,1.0
2015-11-27,19.67,19.74,19.05,19.32,8777,16.257723429709,16.3155800967186,15.7452786647665,15.9684400946608,10619.1737574103,0.0,1.0
2015-11-30,19.49,19.78,19.41,19.75,116118,16.1089491431128,16.3486410492956,16.0428272379589,16.3238453348629,140489.599904633,0.0,1.0
2015-12-01,19.85,19.87,19.46,19.5,14482,16.4064977163052,16.4230281925937,16.0841534286801,16.117214381257,17521.5762054023,0.0,1.0
2015-12-02,19.54,19.92,19.51,19.84,10341,16.1502753338339,16.4643543833148,16.1254796194012,16.398232478161,12511.4362339501,0.0,1.0
2015-12-03,19.33,19.58,19.25,19.58,89885,15.976705332805,16.1833362864109,15.9105834276511,16.1833362864109,108750.64750881,0.0,1.0
2015-12-04,19.83,19.85,19.12,19.32,36111,16.3899672400167,16.4064977163052,15.8031353317761,15.9684400946608,43690.2111830744,0.0,1.0
2015-12-07,19.51,19.89,19.425,19.89,32734,16.1254796194012,16.4395586688821,16.0552250951752,16.4395586688821,39604.4244930009,0.0,1.0
2015-12-08,18.96,19.46,18.82,19.46,18585,15.6708915214683,16.0841534286801,15.5551781874491,16.0841534286801,22485.7404900844,0.0,1.0
2015-12-09,18.65,19.04,17.84,18.96,16246,15.4146691389971,15.7370134266222,14.7451848493141,15.6708915214683,19655.8159807323,0.0,1.0
2015-12-10,18.46,18.77,18.4001,18.62,24477,15.2576296142566,15.5138519967279,15.2081208377727,15.3898734245644,29614.3917124453,0.0,1.0
2015-12-11,18.36,18.47,18.07,18.07,40109,15.1749772328143,15.2658948524009,14.9352853266315,14.9352853266315,48527.3373858914,0.0,1.0
2015-12-14,18.57,18.63,18.31,18.33,29231,15.3485472338432,15.3981386627086,15.1336510420931,15.1501815183816,35366.1921046896,0.0,1.0
2015-12-15,18.93,19.04,18.44,18.6,27024,15.6460958070356,15.7370134266222,15.2410991379682,15.3733429482759,32695.9726125392,0.0,1.0
2015-12-16,19.2,19.35,18.76,18.99,25243,15.86925723693,15.9932358090935,15.5055867585837,15.695687235901,30541.1647668118,0.0,1.0
2015-12-17,18.48,19.29,18.42,19.27,25752,15.2741600905451,15.9436443802281,15.2245686616797,15.9271139039396,31156.9969922331,0.0,1.0
2015-12-18,18.34,18.51,18.24,18.36,147776,15.1584467565258,15.2989558049778,15.0757943750835,15.1749772328143,178792.186530143,0.0,1.0
2015-12-21,18.64,18.66,18.33,18.33,27038,15.4064039008528,15.4229343771413,15.1501815183816,15.1501815183816,32712.9110234545,0.0,1.0
2015-12-22,18.75,18.79,18.38,18.7,20879,15.4973215204394,15.5303824730164,15.1915077091028,15.4559953297183,25261.2201072086,0.0,1.0
2015-12-23,18.87,18.87,18.64,18.86,10965,15.5965043781702,15.5965043781702,15.4064039008528,15.588239140026,13266.4054061757,0.0,1.0
2015-12-24,18.91,19.13,18.71,18.71,9698,15.6295653307472,15.8114005699203,15.4642605678625,15.4642605678625,11733.4792183394,0.0,1.0
2015-12-28,19.02,19.07,18.755,18.8,27538,15.7204829503337,15.7618091410549,15.5014541395115,15.5386477111606,33317.8542704301,0.0,1.0
2015-12-29,19.34,19.35,19.01,19.01,29919,16.0510924761031,16.0593919034434,15.7772113738739,15.7772113738739,36049.4751906433,0.08,1.0
2015-12-30,19.16,19.43,19.08,19.24,24751,15.9017027839781,16.1257873221657,15.8353073652558,15.9680982027003,29822.5395382068,0.0,1.0
2015-12-31,18.74,19.48,18.7,19.19,40496,15.5531268356863,16.1672844588671,15.5199291263252,15.9266010659989,48793.727976212,0.0,1.0
2016-01-04,17.94,19.3,17.83,18.6,50414,14.8891726484638,16.017894766742,14.7978789477207,15.4369348529223,60743.9500739025,0.0,1.0
2016-01-05,18.27,18.36,18.0,18.0,37584,15.1630537506931,15.2377485967556,14.9389692125055,14.9389692125055,45285.0521596689,0.0,1.0
2016-01-06,18.45,18.505,18.0,18.1,34574,15.3124434428181,15.3580902931897,14.9389692125055,15.0219634859083,41658.2959069923,0.0,1.0
2016-01-07,18.45,18.59,18.25,18.4,73956,15.3124434428181,15.4286354255821,15.1464548960125,15.2709463061167,89109.7625989912,0.0,1.0
2016-01-08,18.36,18.81,18.36,18.53,64293,15.2377485967556,15.6112228270682,15.2377485967556,15.3788388615404,77466.79061573,0.0,1.0
2016-01-11,18.4,18.47,18.3,18.43,37773,15.2709463061167,15.3290422974987,15.1879520327139,15.2958445881376,45512.7787150697,0.0,1.0
2016-01-12,18.47,18.51,18.35,18.49,56705,15.3290422974987,15.3622400068598,15.2294491694153,15.3456411521793,68323.9911322378,0.0,1.0
2016-01-13,18.4,18.5,18.3,18.5,65075,15.2709463061167,15.3539405795195,15.1879520327139,15.3539405795195,78409.0242999804,0.0,1.0
2016-01-14,18.45,18.8,18.42,18.5,45610,15.3124434428181,15.602923399728,15.2875451607973,15.3539405795195,54955.5988985341,0.0,1.0
2016-01-15,18.24,18.26,17.97,17.97,84071,15.1381554686722,15.1547543233528,14.9140709304846,14.9140709304846,101297.350471358,0.0,1.0
2016-01-19,18.39,18.49,18.31,18.41,56647,15.2626468787764,15.3456411521793,15.1962514600542,15.279245733457,68254.1067924855,0.0,1.0
2016-01-20,18.65,18.86,18.05,18.17,60088,15.4784319896237,15.6527199637696,14.9804663492069,15.0800594772903,72400.1759836685,0.0,1.0
2016-01-21,18.43,18.89,18.38,18.64,86174,15.2958445881376,15.6776182457905,15.2543474514362,15.4701325622835,103831.260238594,0.0,1.0
2016-01-22,18.49,18.65,18.41,18.53,42276,15.3456411521793,15.4784319896237,15.279245733457,15.3788388615404,50938.4542651703,0.0,1.0
2016-01-25,18.35,18.47,18.25,18.47,94558,15.2294491694153,15.3290422974987,15.1464548960125,15.3290422974987,113933.16204007,0.0,1.0
2016-01-26,18.55,18.75,18.43,18.49,55471,15.3954377162209,15.5614262630266,15.2958445881376,15.3456411521793,66837.1415588815,0.0,1.0
2016-01-27,18.45,18.75,18.44,18.45,46904,15.3124434428181,15.5614262630266,15.3041440154779,15.3124434428181,56514.7426164622,0.0,1.0
2016-01-28,18.76,18.99,18.58,18.58,39765,15.5697256903668,15.7606125191933,15.4203359982418,15.4203359982418,47912.9443148478,0.0,1.0
2016-01-29,18.75,18.92,18.65,18.66,88512,15.5614262630266,15.7025165278113,15.4784319896237,15.486731416964,106648.322072068,0.0,1.0
2016-02-01,18.49,18.72,18.2,18.65,55272,15.3456411521793,15.5365279810057,15.1049577593111,15.4784319896237,66597.3659793852,0.0,1.0
2016-02-02,18.26,18.36,18.16,18.3,81676,15.1547543233528,15.2377485967556,15.07176004995,15.1879520327139,98411.6092005407,0.0,1.0
2016-02-03,18.41,18.47,18.145,18.34,49139,15.279245733457,15.3290422974987,15.0593109089396,15.221149742075,59207.6995017554,0.0,1.0
2016-02-04,18.43,18.85,18.32,18.48,42062,15.2958445881376,15.6444205364294,15.2045508873945,15.337341724839,50680.6051495315,0.0,1.0
2016-02-05,18.3,18.67,18.3,18.36,70736,15.1879520327139,15.4950308443043,15.1879520327139,15.2377485967556,85229.9768403136,0.0,1.0
2016-02-08,18.61,18.69,18.1,18.18,50991,15.4452342802626,15.5116296989849,15.0219634859083,15.0883589046305,61439.1787641998,0.0,1.0
2016-02-09,18.56,18.79,18.41,18.47,28968,15.4037371435612,15.5946239723877,15.279245733457,15.3290422974987,34903.612999183,0.0,1.0
2016-02-10,18.41,18.97,18.4,18.66,34078,15.279245733457,15.7440136645127,15.2709463061167,15.486731416964,41060.6643118667,0.0,1.0
2016-02-11,18.22,18.39,18.19,18.22,43425,15.1215566139917,15.2626468787764,15.0966583319708,15.1215566139917,52322.887133717,0.0,1.0
2016-02-12,18.52,18.64,18.25,18.42,42195,15.3705394342001,15.4701325622835,15.1464548960125,15.2875451607973,50840.8571699987,0.0,1.0
2016-02-16,18.7,18.9,18.57,18.7,34214,15.5199291263252,15.6859176731308,15.4120365709015,15.5199291263252,41224.5310395623,0.0,1.0
2016-02-17,18.7,18.85,18.55,18.77,62201,15.5199291263252,15.6444205364294,15.3954377162209,15.5780251177071,74946.1347749989,0.0,1.0
2016-02-18,18.75,18.86,18.6,18.77,34994,15.5614262630266,15.6527199637696,15.4369348529223,15.5780251177071,42164.3549189935,0.0,1.0
2016-02-19,18.74,19.0,18.66,18.71,46280,15.5531268356863,15.7689119465336,15.486731416964,15.5282285536654,55762.8835129171,0.0,1.0
2016-02-22,18.67,18.94,18.61,18.87,37131,15.4950308443043,15.7191153824919,15.4452342802626,15.6610193911099,44739.2313681532,0.0,1.0
2016-02-23,18.58,18.73,18.325,18.65,41443,15.4203359982418,15.544827408346,15.2087006010646,15.4784319896237,49934.7705580342,0.0,1.0
2016-02-24,18.46,18.54,18.3,18.44,48178,15.3207428701584,15.3871382888807,15.1879520327139,15.3041440154779,58049.7882861998,0.0,1.0
2016-02-25,18.64,18.74,18.56,18.66,17091,15.4701325622835,15.5531268356863,15.4037371435612,15.486731416964,20592.9870812287,0.0,1.0
2016-02-26,18.57,18.838,18.46,18.7,17701,15.4120365709015,15.634461223621,15.3207428701584,15.5199291263252,21327.9775510403,0.0,1.0
2016-02-29,18.49,18.6599,18.45,18.55,54382,15.3456411521793,15.4866484226906,15.3124434428181,15.3954377162209,65525.0028349061,0.0,1.0
2016-03-01,18.99,18.99,18.57,18.57,24796,15.7606125191933,15.7606125191933,15.4120365709015,15.4120365709015,29876.7601466356,0.0,1.0
2016-03-02,18.99,19.0,18.83,18.92,20950,15.7606125191933,15.7689119465336,15.6278216817488,15.7025165278113,25242.7054795941,0.0,1.0
2016-03-03,19.31,19.41,18.69,18.75,43915,16.0261941940823,16.1091884674851,15.5116296989849,15.5614262630266,52913.2893143854,0.0,1.0
2016-03-04,19.2,19.31,19.03,19.31,20223,15.9349004933392,16.0261941940823,15.7938102285544,16.0261941940823,24366.7414278678,0.0,1.0
2016-03-07,19.06,19.23,19.015,19.12,17801,15.8187085105753,15.95979877536,15.781361087544,15.8685050746169,21448.467791993,0.0,1.0
2016-03-08,18.79,19.1,18.45,19.01,18830,15.5946239723877,15.8519062199364,15.3124434428181,15.7772113738739,22688.3123713965,0.0,1.0
2016-03-09,18.67,18.91,18.55,18.91,32361,15.4950308443043,15.694217100471,15.3954377162209,15.694217100471,38991.8468747086,0.0,1.0
2016-03-10,18.72,18.85,18.59,18.68,24421,15.5365279810057,15.6444205364294,15.4286354255821,15.5033302716446,29424.9217430629,0.0,1.0
2016-03-11,18.85,18.85,18.7501,18.81,22921,15.6444205364294,15.6444205364294,15.5615092573,15.6112228270682,27617.5681287721,0.0,1.0
2016-03-14,18.65,18.97,18.65,18.89,17825,15.4784319896237,15.7440136645127,15.4784319896237,15.6776182457905,21477.3854498218,0.0,1.0
2016-03-15,18.63,18.78,18.6,18.6,21364,15.4618331349432,15.5863245450474,15.4369348529223,15.4369348529223,25741.5350771383,0.0,1.0
2016-03-16,18.62,18.73,18.59,18.6,27927,15.4535337076029,15.544827408346,15.4286354255821,15.4369348529223,33649.3095908651,0.0,1.0
2016-03-17,18.89,18.95,18.61,18.61,19589,15.6776182457905,15.7274148098322,15.4452342802626,15.4452342802626,23602.8333002276,0.0,1.0
2016-03-18,19.24,19.25,18.9,19.02,78650,15.9680982027003,15.9763976300406,15.6859176731308,15.7855108012141,94765.5745093116,0.0,1.0
2016-03-21,18.99,19.52,18.95,19.25,17520,15.7606125191933,16.2004821682282,15.7274148098322,15.9763976300406,21109.8902149159,0.0,1.0
2016-03-22,19.35,19.59,18.85,18.85,59462,16.0593919034434,16.2585781596101,15.6444205364294,15.6444205364294,71645.9070753043,0.0,1.0
2016-03-23,18.8,19.475,18.77,19.33,34951,15.602923399728,16.1631347451969,15.5780251177071,16.0427930487628,42112.5441153838,0.0,1.0
2016-03-24,18.75,18.86,18.62,18.84,9959,15.5614262630266,15.6527199637696,15.4535337076029,15.6361211090891,11999.623096481,0.0,1.0
2016-03-28,18.91,19.07,18.85,18.99,21742,15.694217100471,15.8270079379155,15.6444205364294,15.7606125191933,26196.9881879397,0.0,1.0
2016-03-29,18.98,19.01,18.71,18.75,35767,15.8187085105753,15.8437117379365,15.5936794643237,15.6270171008054,42914.8599296942,0.08,1.0
2016-03-30,19.0,19.105,18.855,19.09,21218,15.8353773288161,15.9228886245806,15.7145283965699,15.9103870109,25458.313472985,0.0,1.0
2016-03-31,18.85,19.28,18.84,19.28,88498,15.7103611920097,16.0687407841881,15.7020267828892,16.0687407841881,106183.892248667,0.0,1.0
2016-04-01,18.83,18.86,18.7004,18.72,60057,15.6936923737688,15.7186956011301,15.585678431568,15.6020138734441,72059.0975703204,0.0,1.0
2016-04-04,18.67,18.82,18.65,18.79,97011,15.5603418278419,15.6853579646484,15.5436730096011,15.6603547372871,116398.173641613,0.0,1.0
2016-04-05,18.64,18.75,18.64,18.65,29949,15.5353386004807,15.6270171008054,15.5353386004807,15.5436730096011,35934.1610991811,0.0,1.0
2016-04-06,18.69,18.74,18.64,18.68,189830,15.5770106460828,15.6186826916849,15.5353386004807,15.5686762369624,227766.596596132,0.0,1.0
2016-04-07,18.39,18.67,18.24,18.67,496039,15.3269783724699,15.5603418278419,15.2019622356635,15.5603418278419,595169.966859553,0.0,1.0
2016-04-08,18.65,18.66,18.46,18.47,379664,15.5436730096011,15.5520074187215,15.3853192363129,15.3936536454334,455537.992572691,0.0,1.0
2016-04-11,18.95,19.02,18.45,18.67,438141,15.793705283214,15.852046147057,15.3769848271925,15.5603418278419,525701.334874497,0.0,1.0
2016-04-12,19.36,19.47,18.89,18.92,46717,16.1354160571516,16.2270945574763,15.7436988284914,15.7687020558527,56053.1638475557,0.0,1.0
2016-04-13,19.4,19.5,19.3,19.42,60003,16.1687536936333,16.2520977848376,16.085409602429,16.1854225118742,71994.3059345611,0.0,1.0
2016-04-14,19.52,19.68,19.35,19.37,48383,16.2687666030785,16.4021171490053,16.1270816480312,16.143750466272,58052.1057952412,0.0,1.0
2016-04-15,19.76,19.76,19.43,19.43,57624,16.4687924219688,16.4687924219688,16.1937569209946,16.1937569209946,69139.874425831,0.0,1.0
2016-04-18,19.69,19.8,19.6,19.6,39591,16.4104515581258,16.5021300584505,16.3354418760419,16.3354418760419,47503.0676175391,0.0,1.0
2016-04-19,19.96,20.02,19.71,19.71,31624,16.6354806043774,16.6854870590999,16.4271203763666,16.4271203763666,37943.9016528266,0.0,1.0
2016-04-20,20.29,20.53,19.92,19.92,48398,16.9105161053515,17.1105419242418,16.6021429678956,16.6021429678956,58070.1034718413,0.0,1.0
2016-04-21,20.15,20.34,20.04,20.26,39533,16.7938343776655,16.9521881509537,16.7021558773408,16.8855128779902,47433.4766013533,0.0,1.0
2016-04-22,20.41,20.49,20.1,20.1,41045,17.0105290147967,17.0772042877601,16.7521623320634,16.7521623320634,49247.6424026141,0.0,1.0
2016-04-25,20.06,20.37,19.85,20.37,43457,16.7188246955816,16.977191378315,16.5438021040526,16.977191378315,52141.6687998638,0.0,1.0
2016-04-26,20.55,20.75,19.82,20.14,49566,17.1272107424827,17.2938989248913,16.5187988766913,16.7854999685451,59471.5225564131,0.0,1.0
2016-04-27,20.58,20.69,20.12,20.69,45097,17.152213969844,17.2438924701687,16.7688311503042,17.2438924701687,54109.4147747762,0.0,1.0
2016-04-28,20.36,21.0399,20.31,20.71,52364,16.9688569691945,17.5355134452925,16.9271849235924,17.2605612884096,62828.6891648311,0.0,1.0
2016-04-29,20.4,20.58,20.37,20.41,50140,17.0021946056763,17.152213969844,16.977191378315,17.0105290147967,60160.2336476323,0.0,1.0
2016-05-02,20.5,20.74,20.25,20.4,39160,17.0855386968805,17.2855645157709,16.8771784688698,17.0021946056763,46985.9343765715,0.0,1.0
2016-05-03,20.16,20.35,19.97,20.35,7351,16.8021687867859,16.9605225600741,16.6438150134978,16.9605225600741,8820.06137901371,0.0,1.0
2016-05-04,20.06,20.28,19.91,20.0,27436,16.7188246955816,16.9021816962311,16.5938085587752,16.6688182408591,32918.9503461597,0.0,1.0
2016-05-05,20.07,20.25,19.91,20.15,29315,16.7271591047021,16.8771784688698,16.5938085587752,16.7938343776655,35173.4593015625,0.0,1.0
2016-05-06,20.08,20.19,19.86,20.08,21182,16.7354935138225,16.8271720141472,16.5521365131731,16.7354935138225,25415.1190491454,0.0,1.0
2016-05-09,20.09,20.39,19.99,20.03,27933,16.7438279229429,16.9938601965558,16.6604838317386,16.6938214682204,33515.2733641668,0.0,1.0
2016-05-10,20.17,20.44,20.08,20.18,23940,16.8105031959064,17.035532242158,16.7354935138225,16.8188376050268,28724.2918532972,0.0,1.0
2016-05-11,19.86,20.0,19.56,19.78,54441,16.5521365131731,16.6688182408591,16.3021042395602,16.4854612402096,65320.7674513513,0.0,1.0
2016-05-12,19.49,19.9,19.49,19.9,47027,16.2437633757172,16.5854741496548,16.2437633757172,16.5854741496548,56425.1158306184,0.0,1.0
2016-05-13,19.1,19.47,19.08,19.24,37538,15.9187214200204,16.2270945574763,15.9020526017796,16.0354031477064,45039.7856135786,0.0,1.0
2016-05-16,19.46,19.6,19.0676,19.17,39752,16.2187601483559,16.3354418760419,15.8917179344702,15.9770622838634,47696.2426797105,0.0,1.0
2016-05-17,18.77,19.44,18.61,19.32,36355,15.6436859190462,16.202091330115,15.5103353731194,16.1020784206699,43620.3688524069,0.0,1.0
2016-05-18,19.31,19.31,18.75,18.75,24722,16.0937440115494,16.0937440115494,15.6270171008054,15.6270171008054,29662.5707267007,0.0,1.0
2016-05-19,19.06,19.23,18.83,19.1,37661,15.8853837835387,16.027068738586,15.6936923737688,15.9187214200204,45187.366561697,0.0,1.0
2016-05-20,19.36,19.43,19.17,19.17,20208,16.1354160571516,16.1937569209946,15.9770622838634,15.9770622838634,24246.4699152644,0.0,1.0
2016-05-23,19.28,19.42,19.12,19.34,16710,16.0687407841881,16.1854225118742,15.9353902382613,16.1187472389107,20049.4117321887,0.0,1.0
2016-05-24,19.91,20.0,19.45,19.45,27241,16.5938085587752,16.6688182408591,16.2104257392354,16.2104257392354,32684.9805503621,0.0,1.0
2016-05-25,19.89,19.98,19.794,19.92,17688,16.5771397405343,16.6521494226182,16.4971294129782,16.6021429678956,21222.8602464963,0.0,1.0
2016-05-26,19.71,19.86,19.6,19.6,8914,16.4271203763666,16.5521365131731,16.3354418760419,16.3354418760419,10695.4192807139,0.0,1.0
2016-05-27,19.66,19.89,19.48,19.62,18541,16.3854483307645,16.5771397405343,16.2354289665967,16.3521106942828,22246.3281224721,0.0,1.0
2016-05-31,19.73,19.85,19.49,19.77,51054,16.4437891946075,16.5438021040526,16.2437633757172,16.4771268310892,61256.8920751142,0.0,1.0
2016-06-01,19.56,19.67,19.47,19.65,36215,16.3021042395602,16.3937827398849,16.2270945574763,16.377113921644,43452.3905374752,0.0,1.0
2016-06-02,19.53,19.59,19.415,19.51,24508,16.2771010121989,16.3271074669215,16.1812553073139,16.260432193958,29405.8038738767,0.0,1.0
2016-06-03,19.42,19.44,19.134,19.42,16155,16.1854225118742,16.202091330115,15.9470584110299,16.1854225118742,19383.4976979956,0.0,1.0
2016-06-06,19.5,19.65,19.31,19.4,50965,16.2520977848376,16.377113921644,16.0937440115494,16.1687536936333,61150.105860622,0.0,1.0
2016-06-07,19.46,19.64,19.42,19.535,17076,16.2187601483559,16.3687795125236,16.1854225118742,16.2812682167591,20488.555041224,0.0,1.0
2016-06-08,19.5,19.56,19.42,19.45,32723,16.2520977848376,16.3021042395602,16.1854225118742,16.2104257392354,39262.5314250394,0.0,1.0
2016-06-09,19.38,19.41,19.2291,19.2291,20345,16.1520848753924,16.1770881027537,16.0263186417652,16.0263186417652,24410.8486948761,0.0,1.0
2016-06-10,19.24,19.29,18.93,19.11,22436,16.0354031477064,16.0770751933086,15.7770364649731,15.9270558291408,26919.7248128896,0.0,1.0
2016-06-13,19.38,19.64,19.23,19.23,35649,16.1520848753924,16.3687795125236,16.027068738586,16.027068738586,42773.2782071092,0.0,1.0
2016-06-14,19.23,19.39,19.0,19.29,27343,16.027068738586,16.1604192845129,15.8353773288161,16.0770751933086,32807.3647512408,0.0,1.0
2016-06-15,19.02,19.4099,18.99,19.22,31637,15.852046147057,16.1770047586625,15.8270429196957,16.0187343294656,37959.4996392131,0.0,1.0
2016-06-16,19.26,19.4,18.835,18.9,48606,16.0520719659473,16.1687536936333,15.697859578329,15.7520332376118,58319.6712540252,0.0,1.0
2016-06-17,18.99,19.22,18.59,19.22,156468,15.8270429196957,16.0187343294656,15.4936665548785,16.0187343294656,187737.364147941,0.0,1.0
2016-06-20,18.99,19.19,18.96,19.11,28624,15.8270429196957,15.9937311021043,15.8020396923344,15.9270558291408,34344.3663328646,0.0,1.0
2016-06-21,18.98,19.18,18.91,18.96,19719,15.8187085105753,15.9853966929838,15.7603676467323,15.8020396923344,23659.7456581105,0.0,1.0
2016-06-22,18.1,18.97,18.07,18.93,109951,15.0852805079775,15.8103741014548,15.0602772806162,15.7770364649731,131924.169321716,0.0,1.0
2016-06-23,18.37,18.37,18.1,18.15,105304,15.3103095542291,15.3103095542291,15.0852805079775,15.1269525535796,126348.489111094,0.0,1.0
2016-06-24,17.99,18.2,17.7,17.92,209125,14.9936020076527,15.1686245991818,14.7519041431603,14.9352611438097,250917.607929022,0.0,1.0
2016-06-27,17.74,17.9,17.15,17.81,118285,14.785241779642,14.9185923255689,14.2935116415367,14.843582643485,141923.678440571,0.0,1.0
2016-06-28,17.47,17.82,17.39,17.8,93125,14.6268880063538,14.9199281209631,14.5599074087289,14.9031829715569,111226.2396002,0.08,1.0
2016-06-29,17.35,17.64,17.29,17.58,125646,14.5264171099164,14.7692217763069,14.4761816616976,14.7189863280882,150068.532626112,0.0,1.0
2016-06-30,17.58,17.68,17.21,17.35,86649,14.7189863280882,14.8027120751194,14.4092010640727,14.5264171099164,103491.462390526,0.0,1.0
2016-07-01,17.82,17.905,17.42,17.52,56643,14.9199281209631,14.9910950059396,14.5850251328382,14.6687508798694,67653.0243186482,0.0,1.0
2016-07-05,17.82,17.93,17.59,17.89,57177,14.9199281209631,15.0120264426974,14.7273589027913,14.9785361438849,68290.820957,0.0,1.0
2016-07-06,17.75,17.92,17.64,17.92,36707,14.8613200980412,15.0036538679943,14.7692217763069,15.0036538679943,43841.949820183,0.0,1.0
2016-07-07,17.79,17.83,17.576,17.75,25366,14.8948103968537,14.9283006956662,14.7156372982069,14.8613200980412,30296.5346974354,0.0,1.0
2016-07-08,18.1,18.24,17.6,17.96,79241,15.1543602126505,15.2715762584942,14.7357314774944,15.0371441668068,94643.5270030544,0.0,1.0
2016-07-11,18.16,18.3,18.1,18.11,60740,15.2045956608692,15.3218117067129,15.1543602126505,15.1627327873536,72546.3816731936,0.0,1.0
2016-07-12,18.37,18.43,18.23,18.3,125098,15.3804197296348,15.4306551778535,15.2632036837911,15.3218117067129,149414.014727579,0.0,1.0
2016-07-13,18.36,18.42,18.26,18.38,33543,15.3720471549317,15.4222826031504,15.2883214079005,15.3887923043379,40062.9450191624,0.0,1.0
2016-07-14,18.39,18.54,18.34,18.54,27696,15.397164879041,15.5227534995879,15.3553020055254,15.5227534995879,33079.430141929,0.0,1.0
2016-07-15,18.56,18.58,18.3,18.5,53867,15.5394986489941,15.5562437984004,15.3218117067129,15.4892632007754,64337.437299801,0.0,1.0
2016-07-18,18.66,18.68,18.46,18.64,51269,15.6232243960253,15.6399695454316,15.4557729019629,15.6064792466191,61234.4491604043,0.0,1.0
2016-07-19,18.66,18.69,18.55,18.65,55479,15.6232243960253,15.6483421201347,15.531126074291,15.6148518213222,66262.7709721288,0.0,1.0
2016-07-20,18.67,18.75,18.58,18.67,38614,15.6315969707285,15.6985775683534,15.5562437984004,15.6315969707285,46119.6243320494,0.0,1.0
2016-07-21,18.6,18.7,17.5,18.61,37644,15.5729889478066,15.6567146948378,14.6520057304632,15.5813615225097,44961.0798766166,0.0,1.0
2016-07-22,18.69,18.75,18.42,18.6,30741,15.6483421201347,15.6985775683534,15.4222826031504,15.5729889478066,36716.3042314066,0.0,1.0
2016-07-25,18.74,18.75,18.52,18.74,34163,15.6902049936503,15.6985775683534,15.5060083501816,15.6902049936503,40803.4579700577,0.0,1.0
2016-07-26,18.73,18.75,18.27,18.69,55765,15.6818324189472,15.6985775683534,15.2966939826036,15.6483421201347,66604.3624301222,0.0,1.0
2016-07-27,18.73,18.77,18.64,18.75,43578,15.6818324189472,15.7153227177597,15.6064792466191,15.6985775683534,52048.5054421208,0.0,1.0
2016-07-28,18.72,18.77,18.65,18.68,41372,15.6734598442441,15.7153227177597,15.6148518213222,15.6399695454316,49413.7125878062,0.0,1.0
2016-07-29,18.72,18.77,18.55,18.65,48275,15.6734598442441,15.7153227177597,15.531126074291,15.6148518213222,57658.4882330162,0.0,1.0
2016-08-01,18.49,18.83,18.47,18.65,21926,15.4808906260723,15.7655581659784,15.464145476666,15.6148518213222,26187.8821956937,0.0,1.0
2016-08-02,18.51,18.56,18.4,18.54,17926,15.4976357754785,15.5394986489941,15.4055374537442,15.5227534995879,21410.3792866919,0.0,1.0
2016-08-03,18.45,18.69,18.33,18.49,18640,15.4474003272598,15.6483421201347,15.3469294308223,15.4808906260723,22263.1635559487,0.0,1.0
2016-08-04,18.43,18.74,18.41,18.41,10789,15.4306551778535,15.6902049936503,15.4139100284473,15.4139100284473,12886.1197213053,0.0,1.0
2016-08-05,18.63,18.75,18.21,18.5,38292,15.598106671916,15.6985775683534,15.2464585343848,15.4892632007754,45735.0353478748,0.0,1.0
2016-08-08,18.56,18.63,18.48,18.59,15321,15.5394986489941,15.598106671916,15.4725180513691,15.5646163731035,18299.0305172044,0.0,1.0
2016-08-09,18.66,18.75,18.55,18.55,59219,15.6232243960253,15.6985775683534,15.531126074291,15.531126074291,70729.7361920456,0.0,1.0
2016-08-10,18.62,18.68,18.55,18.68,11166,15.5897340972128,15.6399695454316,15.531126074291,15.6399695454316,13336.3993704788,0.0,1.0
2016-08-11,18.6,18.7,18.54,18.63,23404,15.5729889478066,15.6567146948378,15.5227534995879,15.598106671916,27953.1695205699,0.0,1.0
2016-08-12,18.71,18.72,18.45,18.67,28136,15.6650872695409,15.6734598442441,15.4474003272598,15.6315969707285,33604.9554619192,0.0,1.0
2016-08-15,18.69,18.73,18.57,18.63,43118,15.6483421201347,15.6818324189472,15.5478712236972,15.598106671916,51499.0926075857,0.0,1.0
2016-08-16,18.72,18.75,18.474,18.65,68439,15.6734598442441,15.6985775683534,15.4674945065473,15.6148518213222,81741.8803972945,0.0,1.0
2016-08-17,18.67,18.8,18.56,18.75,32819,15.6315969707285,15.740440441869,15.5394986489941,15.6985775683534,39198.216992633,0.0,1.0
2016-08-18,18.91,18.92,18.57,18.66,46658,15.8325387636034,15.8409113383065,15.5478712236972,15.6232243960253,55727.1826820522,0.0,1.0
2016-08-19,18.92,18.97,18.87,18.87,26499,15.8409113383065,15.8827742118221,15.7990484647909,15.7990484647909,31649.7623964101,0.0,1.0
2016-08-22,18.95,19.15,18.795,18.83,22163,15.8660290624159,16.0334805564783,15.7362541545175,15.7655581659784,26470.949243052,0.0,1.0
2016-08-23,19.67,19.91,19.11,19.11,104990,16.4688544410406,16.6697962339156,15.9999902576658,15.9999902576658,125397.507604027,0.0,1.0
2016-08-24,19.96,20.0,19.67,19.71,47369,16.7116591074312,16.7451494062437,16.4688544410406,16.5023447398531,56576.3838241273,0.0,1.0
2016-08-25,20.1,20.12,19.87,19.87,72699,16.8288751532749,16.8456203026811,16.6363059351031,16.6363059351031,86829.9209953816,0.0,1.0
2016-08-26,20.06,20.12,19.961,20.07,35879,16.7953848544624,16.8456203026811,16.7124963649015,16.8037574291655,42853.0067180195,0.0,1.0
2016-08-29,20.08,20.12,19.98,19.98,46857,16.8121300038686,16.8456203026811,16.7284042568374,16.7284042568374,55964.8634517753,0.0,1.0
2016-08-30,20.09,20.22,20.04,20.04,31567,16.8205025785718,16.9293460497123,16.7786397050561,16.7786397050561,37702.8585821154,0.0,1.0
2016-08-31,20.05,20.18,20.02,20.18,53180,16.7870122797593,16.8958557508998,16.7618945556499,16.8958557508998,63516.9011751797,0.0,1.0
2016-09-01,19.91,20.0,19.68,20.0,24206,16.6697962339156,16.7451494062437,16.4772270157438,16.7451494062437,28911.0588538247,0.0,1.0
2016-09-02,20.06,20.11,19.81,19.94,16014,16.7953848544624,16.837247727978,16.5860704868843,16.6949139580249,19126.732896189,0.0,1.0
2016-09-06,20.11,20.17,19.8,20.12,47973,16.837247727978,16.8874831761967,16.5776979121812,16.8456203026811,57297.7867633867,0.0,1.0
2016-09-07,20.08,20.13,19.915,20.04,48876,16.8121300038686,16.8539928773842,16.6739825212671,16.7786397050561,58376.308045094,0.0,1.0
2016-09-08,20.1,20.13,19.84,20.05,41788,16.8288751532749,16.8539928773842,16.6111882109937,16.7870122797593,49910.5728903425,0.0,1.0
2016-09-09,19.71,20.11,19.68,19.96,51685,16.5023447398531,16.837247727978,16.4772270157438,16.7116591074312,61731.3094629405,0.0,1.0
2016-09-12,19.77,19.77,19.46,19.67,46255,16.5525801880719,16.5525801880719,16.2930303722751,16.4688544410406,55245.8492639702,0.0,1.0
2016-09-13,19.46,19.7,19.41,19.63,46635,16.2930303722751,16.49397216515,16.2511674987595,16.4353641422281,55699.7120403255,0.0,1.0
2016-09-14,19.47,19.63,19.21,19.42,33978,16.3014029469782,16.4353641422281,16.083716004697,16.2595400734626,40582.4984605164,0.0,1.0
2016-09-15,19.55,19.59,19.31,19.44,29831,16.3683835446032,16.4018738434157,16.1674417517282,16.2762852228688,35629.4223196086,0.0,1.0
2016-09-16,19.34,19.68,19.25,19.67,113607,16.1925594758376,16.4772270157438,16.1172063035095,16.4688544410406,135689.443245744,0.0,1.0
2016-09-19,19.59,19.809,19.36,19.45,39417,16.4018738434157,16.585233229414,16.2093046252439,16.284657797572,47078.7080410316,0.0,1.0
2016-09-20,19.72,19.78,19.61,19.61,21063,16.5107173145562,16.560952762775,16.4186189928219,16.4186189928219,25157.1359430767,0.0,1.0
2016-09-21,19.81,19.86,19.53,19.76,34206,16.5860704868843,16.6279333603999,16.3516383951969,16.5442076133687,40854.8161263296,0.0,1.0
2016-09-22,19.89,20.04,19.74,19.8,20317,16.6530510845093,16.7786397050561,16.5274624639625,16.5776979121812,24266.1316505478,0.0,1.0
2016-09-23,20.25,20.33,19.94,19.94,58286,16.9544637738217,17.0214443714467,16.6949139580249,16.6949139580249,69615.3836385208,0.0,1.0
2016-09-26,19.66,20.24,19.66,20.22,41293,16.4604818663375,16.9460911991186,16.4604818663375,16.9293460497123,49319.3569053536,0.0,1.0
2016-09-27,19.84,19.89,19.51,19.72,28549,16.6111882109937,16.6530510845093,16.3348932457907,16.5107173145562,34098.2326372736,0.0,1.0
2016-09-28,19.84,19.9299,19.65,19.74,31277,16.6781688086187,16.7537417610327,16.5184484420039,16.5941054577688,37206.463558477,0.08,1.0
2016-09-29,19.42,19.83,19.321,19.82,50287,16.3251027350491,16.6697624735337,16.2418800177077,16.6613561384487,59820.3610629261,0.0,1.0
2016-09-30,19.79,19.86,19.52,19.57,35893,16.6361371331937,16.6949814787887,16.409166085899,16.451197761324,42697.5603959593,0.0,1.0
2016-10-03,19.55,19.66,19.5,19.66,21437,16.434385091154,16.5268547770889,16.392353415729,16.5268547770889,25501.0058286624,0.0,1.0
2016-10-04,19.65,19.74,19.55,19.55,27290,16.5184484420039,16.5941054577688,16.434385091154,16.434385091154,32463.6119356344,0.0,1.0
2016-10-05,20.04,20.15,19.83,19.83,33587,16.8462955103185,16.9387651962533,16.6697624735337,16.6697624735337,39954.3911352932,0.0,1.0
2016-10-06,20.18,20.34,20.0,20.09,29455,16.9639842015083,17.0984855628681,16.8126701699785,16.8883271857434,35039.0505520013,0.0,1.0
2016-10-07,20.19,20.23,19.9,20.14,24621,16.9723905365933,17.0060158769333,16.7286068191286,16.9303588611684,29288.625484326,0.0,1.0
2016-10-10,20.29,20.35,20.14,20.34,27514,17.0564538874432,17.1068918979531,16.9303588611684,17.0984855628681,32730.077640053,0.0,1.0
2016-10-11,20.06,20.35,20.02,20.35,20066,16.8631081804884,17.1068918979531,16.8294828401485,17.1068918979531,23870.0929681364,0.0,1.0
2016-10-12,20.18,20.3,20.13,20.13,154032,16.9639842015083,17.0648602225282,16.9219525260834,16.9219525260834,183233.238316953,0.0,1.0
2016-10-13,19.81,20.1,19.73,20.1,26829,16.6529498033637,16.8967335208284,16.5856991226838,16.8967335208284,31915.2159993088,0.0,1.0
2016-10-14,19.93,20.125,19.84,19.95,16520,16.7538258243836,16.9177493585409,16.6781688086187,16.7706384945536,19651.8457008678,0.0,1.0
2016-10-17,19.85,20.1,19.79,20.01,10818,16.6865751437037,16.8967335208284,16.6361371331937,16.8210765050635,12868.8660285707,0.0,1.0
2016-10-18,19.96,20.06,19.74,19.91,51936,16.7790448296385,16.8631081804884,16.5941054577688,16.7370131542136,61781.9768959002,0.0,1.0
2016-10-19,20.2,20.3245,19.89,20.08,26165,16.9807968716783,17.0854557434864,16.7202004840436,16.8799208506584,31125.3355183538,0.0,1.0
2016-10-20,20.2,20.3632,20.15,20.28,24506,16.9807968716783,17.1179882602653,16.9387651962533,17.0480475523582,29151.823895004,0.0,1.0
2016-10-21,20.21,20.29,19.95,20.03,17939,16.9892032067633,17.0564538874432,16.7706384945536,16.8378891752335,21339.8583551977,0.0,1.0
2016-10-24,20.19,20.48,20.13,20.35,25710,16.9723905365933,17.216174254058,16.9219525260834,17.1068918979531,30584.0770562537,0.0,1.0
2016-10-25,20.27,20.35,20.1175,20.28,33535,17.0396412172732,17.1068918979531,16.9114446072271,17.0480475523582,39892.5330253391,0.0,1.0
2016-10-26,20.06,20.495,20.01,20.24,22130,16.8631081804884,17.2287837566855,16.8210765050635,17.0144222120182,26325.3841017073,0.0,1.0
2016-10-27,20.02,20.22,19.92,20.22,28988,16.8294828401485,16.9976095418483,16.7454194892986,16.9976095418483,34483.51714145,0.0,1.0
2016-10-28,19.75,20.27,19.185,20.05,42139,16.6025117928538,17.0396412172732,16.1275538605519,16.8547018454035,50127.6710647013,0.0,1.0
2016-10-31,19.77,19.88,19.71,19.81,41408,16.6193244630238,16.7117941489586,16.5688864525138,16.6529498033637,49258.0887882282,0.0,1.0
2016-11-01,19.67,19.9695,19.495,19.75,31218,16.5352611121739,16.7870308479693,16.3881502481865,16.6025117928538,37136.2783952596,0.0,1.0
2016-11-02,19.72,19.8599,19.57,19.72,26868,16.5772927875988,16.6948974154378,16.451197761324,16.5772927875988,31961.6095817745,0.0,1.0
2016-11-03,19.73,19.84,19.59,19.77,26818,16.5856991226838,16.6781688086187,16.4680104314939,16.6193244630238,31902.1306298954,0.0,1.0
2016-11-04,19.68,19.97,19.64,19.81,38654,16.5436674472588,16.7874511647235,16.5100421069189,16.6529498033637,45981.9881187255,0.0,1.0
2016-11-07,20.38,20.48,19.885,19.98,41452,17.1321109032081,17.216174254058,16.7159973165011,16.7958574998085,49310.430265882,0.0,1.0
2016-11-08,20.37,20.49,20.29,20.37,27537,17.1237045681231,17.224580589143,17.0564538874432,17.1237045681231,32757.4379579175,0.0,1.0
2016-11-09,21.12,21.21,20.0841,20.47,64958,17.7541796994973,17.8298367152622,16.8833674480433,17.207767918973,77272.6751233032,0.0,1.0
2016-11-10,21.8,22.0,21.12,21.34,82804,18.3258104852766,18.4939371869764,17.7541796994973,17.9391190713671,98501.9026280056,0.0,1.0
2016-11-11,21.9,22.0,21.27,21.8,141509,18.4098738361265,18.4939371869764,17.8802747257721,18.3258104852766,168336.140029303,0.0,1.0
2016-11-14,22.0,22.11,20.45,21.53,239723,18.4939371869764,18.5864068729112,17.190955248803,18.0988394379819,285169.45562646,0.0,1.0
2016-11-15,22.01,22.05,21.73,21.78,96532,18.5023435220613,18.5359688624013,18.2669661396816,18.3089978151066,114832.443655943,0.0,1.0
2016-11-16,22.21,22.3356,22.1,22.16,170985,18.6704702237611,18.7760537924286,18.5780005378262,18.6284385483362,203400.171741095,0.0,1.0
2016-11-17,22.61,22.94,22.19,22.2,213549,19.0067236271607,19.2841326849653,18.6536575535912,18.6620638886761,254033.413896768,0.0,1.0
2016-11-18,23.37,23.4,22.34,22.71,963777,19.6456050936199,19.6708240988748,18.779752579866,19.0907869780106,1146488.91610443,0.0,1.0
2016-11-21,23.95,23.96,23.26,23.34,148231,20.1331725285493,20.1415788636342,19.553135407685,19.6203860883649,176332.490319935,0.0,1.0
2016-11-22,24.9,24.92,23.8,24.03,121058,20.9317743616232,20.9485870317932,20.0070775022744,20.2004232092292,144008.059131698,0.0,1.0
2016-11-23,25.08,25.41,24.651,24.81,120329,21.083088393153,21.3604974509577,20.722456618007,20.8561173458583,143140.8560133,0.0,1.0
2016-11-25,25.31,25.41,24.8,25.22,73595,21.2764341001078,21.3604974509577,20.8477110107733,21.2007770843429,87547.0692709058,0.0,1.0
2016-11-28,25.19,25.48,25.16,25.25,96429,21.1755580790879,21.4193417965526,21.150339073833,21.2259960895979,114709.917015072,0.0,1.0
2016-11-29,25.2,25.54,25.09,25.39,120365,21.1839644141729,21.4697798070626,21.091494728238,21.3436847807877,143183.680858653,0.0,1.0
2016-11-30,25.0,25.79,24.97,25.35,114295,21.0158377124731,21.6799381841873,20.9906187072182,21.3100594404478,135962.936100526,0.0,1.0
2016-12-01,25.37,25.5,25.11,25.17,101117,21.3268721106177,21.4361544667226,21.108307398408,21.1587454089179,120286.66354326,0.0,1.0
2016-12-02,24.91,25.5,24.89,25.46,73285,20.9401806967082,21.4361544667226,20.9233680265382,21.4025291263826,87178.2997692553,0.0,1.0
2016-12-05,25.46,25.67,25.17,25.17,98553,21.4025291263826,21.5790621631674,21.1587454089179,21.1587454089179,117236.582890897,0.0,1.0
2016-12-06,25.46,25.55,25.36,25.55,130822,21.4025291263826,21.4781861421475,21.3184657755327,21.4781861421475,155623.108854657,0.0,1.0
2016-12-07,25.48,25.49,25.35,25.35,140717,21.4193417965526,21.4277481316376,21.3100594404478,21.3100594404478,167393.993431538,0.0,1.0
2016-12-08,26.05,26.1,25.48,25.49,310274,21.898502896397,21.9405345718219,21.4193417965526,21.4277481316376,369095.446306964,0.0,1.0
2016-12-09,26.47,26.5,25.9,26.05,483558,22.2515689699665,22.2767879752215,21.7724078701222,21.898502896397,575230.460255463,0.0,1.0
2016-12-12,26.34,26.53,26.29,26.3,185265,22.1422866138617,22.3020069804765,22.1002549384367,22.1086612735217,220387.360397776,0.0,1.0
2016-12-13,26.45,26.55,26.31,26.37,153258,22.2347562997966,22.3188196506465,22.1170676086067,22.1675056191167,182312.504141864,0.0,1.0
2016-12-14,26.59,26.94,26.2005,26.32,216421,22.3524449909864,22.646666718961,22.0250182394261,22.1254739436917,257449.884892706,0.0,1.0
2016-12-15,26.84,26.93,26.55,26.55,165896,22.5626033681112,22.6382603838761,22.3188196506465,22.3188196506465,197346.404018835,0.0,1.0
2016-12-16,27.21,27.46,26.98,27.03,134114,22.8736377662558,23.0837961433805,22.680292059301,22.722323734726,159539.203046379,0.0,1.0
2016-12-19,27.65,27.7,27.0139,27.33,81634,23.2435165099953,23.2855481854202,22.7087895352391,22.9745137872756,97110.0951540338,0.0,1.0
2016-12-20,28.39,28.41,27.6214,27.76,72639,23.8655853062845,23.8823979764545,23.2194743916522,23.3359861959302,86409.8317109766,0.0,1.0
2016-12-21,27.93,28.49,27.855,28.44,72498,23.478893892375,23.9496486571344,23.4158463792376,23.9076169817094,86242.1010666774,0.0,1.0
2016-12-22,27.65,27.96,27.34,27.8,87621,23.2435165099953,23.5041128976299,22.9829201223606,23.3696115362701,104232.104852042,0.0,1.0
2016-12-23,27.74,27.83,27.4,27.72,61402,23.3191735257602,23.3948305415251,23.0333581328705,23.3023608555902,73042.5320656588,0.0,1.0
2016-12-27,28.0,28.13,27.77,27.77,121603,23.5377382379699,23.6470205940748,23.3443925310152,23.3443925310152,144656.379707181,0.0,1.0
2016-12-28,27.65,27.895,27.56,27.83,52477,23.3107671906752,23.5173182923647,23.2348912757688,23.4625190204879,62245.4438385205,0.08,1.0
2016-12-29,27.44,27.7,27.14,27.65,41973,23.133723389227,23.3529204767343,22.8808036728725,23.3107671906752,49786.1542053514,0.0,1.0
2016-12-30,27.14,27.59,26.96,27.59,59396,22.8808036728725,23.2601832474043,22.7290518430598,23.2601832474043,70452.3959493257,0.0,1.0
2017-01-03,27.0,27.638,26.78,27.44,140074,22.7627744719071,23.300650402021,22.5773000132471,23.133723389227,166148.375483296,0.0,1.0
2017-01-04,27.28,27.65,26.6601,26.96,150034,22.9988328738379,23.3107671906752,22.4762164332774,22.7290518430598,177962.401068442,0.0,1.0
2017-01-05,27.26,27.61,26.892,27.27,100071,22.9819715594143,23.2770445618279,22.6717233740194,22.9904022166261,118698.931157738,0.0,1.0
2017-01-06,27.27,27.38,27.1,27.3,70390,22.9904022166261,23.0831394459561,22.8470810440252,23.0156941882616,83492.8976845755,0.0,1.0
2017-01-09,26.98,27.48,26.83,27.12,105649,22.7459131574834,23.1674460180743,22.6194532993062,22.8639423584489,125315.259944278,0.0,1.0
2017-01-10,26.855,27.2,26.801,27.01,64293,22.6405299423357,22.9313876161434,22.5950043933919,22.7712051291189,76260.9585286888,0.0,1.0
2017-01-11,28.54,28.57,26.71,27.05,927760,24.0610956825269,24.0863876541624,22.5182854127644,22.8049277579661,1100459.87719622,0.0,1.0
2017-01-12,27.79,28.43,27.54,28.35,113958,23.4287963916406,23.968358453197,23.2180299613452,23.9009131955024,135170.956589556,0.0,1.0
2017-01-13,27.81,28.49,27.76,28.01,61343,23.4456577060643,24.0189423964679,23.4035044200052,23.6142708503006,72761.824444735,0.0,1.0
2017-01-17,27.51,27.69,27.095,27.69,91295,23.1927379897097,23.3444898195225,22.8428657154193,23.3444898195225,108289.303794762,0.0,1.0
2017-01-18,27.71,27.78,26.47,27.55,128602,23.3613511339461,23.4203657344288,22.3159496396807,23.226460618557,152540.895411731,0.0,1.0
2017-01-19,27.75,27.83,27.51,27.71,80218,23.3950737627934,23.4625190204879,23.1927379897097,23.3613511339461,95150.3518463028,0.0,1.0
2017-01-20,28.04,28.12,27.75,27.75,53142,23.6395628219361,23.7070080796306,23.3950737627934,23.3950737627934,63034.2316913439,0.0,1.0
2017-01-23,28.0,28.07,27.95,28.06,47276,23.6058401930888,23.6648547935715,23.5636869070297,23.6564241363597,56076.2925264382,0.0,1.0
2017-01-24,28.57,28.69,27.95,28.15,42263,24.0863876541624,24.1875555407042,23.5636869070297,23.7323000512661,50130.1368780112,0.0,1.0
2017-01-25,29.06,29.17,28.74,28.75,40868,24.4994898575414,24.5922270868714,24.2297088267633,24.2381394839751,48475.4616078027,0.0,1.0
2017-01-26,29.57,30.0,29.03,29.03,71731,24.9294533753441,25.2919716354523,24.474197885906,24.474197885906,85083.5210088405,0.0,1.0
2017-01-27,29.72,29.81,29.33,29.57,65914,25.0559132335214,25.1317891484278,24.7271176022605,24.9294533753441,78183.7030541426,0.0,1.0
2017-01-30,29.17,29.44,28.96,29.44,115588,24.5922270868714,24.8198548315905,24.4151832854233,24.8198548315905,137104.376439334,0.0,1.0
2017-01-31,29.27,29.37,28.77,29.16,61518,24.6765336589896,24.7608402311078,24.2550007983987,24.5837964296596,72969.4001954782,0.0,1.0
2017-02-01,29.96,30.2699,29.36,29.36,145214,25.258249006605,25.5195150735992,24.752409573896,24.752409573896,172245.171819405,0.0,1.0
2017-02-02,29.36,29.96,29.27,29.96,84966,24.752409573896,25.258249006605,24.6765336589896,25.258249006605,100782.178500748,0.0,1.0
2017-02-03,30.6,30.69,29.65,29.65,100072,25.7978110681613,25.8736869830677,24.9968986330387,24.9968986330387,118700.117304885,0.0,1.0
2017-02-06,30.02,30.6295,29.93,30.36,52084,25.3088329498759,25.8226815069362,25.2329570349696,25.5954752950777,61779.2880097092,0.0,1.0
2017-02-07,30.14,30.27,29.96,30.22,75232,25.4100008364177,25.5195993801714,25.258249006605,25.4774460941123,89236.2221708479,0.0,1.0
2017-02-08,29.94,30.1,29.585,30.01,64283,25.2413876921814,25.3762782075705,24.9420993611619,25.3004022926641,76249.0970572177,0.0,1.0
2017-02-09,30.05,30.39,29.895,29.9,38297,25.3341249215114,25.6207672667132,25.2034497347282,25.2076650633341,45425.8772926009,0.0,1.0
2017-02-10,30.34,30.4,29.98,30.26,40370,25.5786139806541,25.629197923925,25.2751103210287,25.5111687229595,47884.7603285453,0.0,1.0
2017-02-13,30.39,30.83,30.26,30.59,51682,25.6207672667132,25.9917161840331,25.5111687229595,25.7893804109495,61302.4568565736,0.0,1.0
2017-02-14,30.54,30.66,30.27,30.3,72400,25.7472271248904,25.8483950114322,25.5195993801714,25.5448913518068,85877.0534502524,0.0,1.0
2017-02-15,30.86,30.88,30.33,30.5,75300,26.0170081556686,26.0338694700922,25.5701833234423,25.7135044960432,89316.8801768507,0.0,1.0
2017-02-16,30.95,30.97,30.5,30.78,44548,26.0928840705749,26.1097453849986,25.7135044960432,25.949562897974,52840.4831091415,0.0,1.0
2017-02-17,30.95,31.0,30.68,31.0,50988,26.0928840705749,26.135037356634,25.8652563258559,26.135037356634,60479.2707364844,0.0,1.0
2017-02-21,31.11,31.3097,30.725,31.22,58692,26.227774585964,26.396134810484,25.9031942833091,26.320511815294,69617.3483577653,0.0,1.0
2017-02-22,30.89,31.08,30.66,30.89,37218,26.042300127304,26.2024826143286,25.8483950114322,26.042300127304,44146.024520877,0.0,1.0
2017-02-23,30.9,31.13,30.63,31.05,40770,26.0507307845159,26.2446359003877,25.8231030397968,26.1771906426931,48359.2191873864,0.0,1.0
2017-02-24,30.88,31.06,30.38,30.6,61818,26.0338694700922,26.1856212999049,25.6123366095013,25.7978110681613,73325.2443396091,0.0,1.0
2017-02-27,30.48,30.98,30.33,30.58,62749,25.6966431816195,26.1181760422104,25.5701833234423,25.7809497537377,74429.5473335619,0.0,1.0
2017-02-28,30.05,30.64,29.89,30.45,69805,25.3341249215114,25.8315336970086,25.1992344061223,25.6713512099841,82799.0016035201,0.0,1.0
2017-03-01,30.54,30.93,30.34,30.49,71784,25.7472271248904,26.0760227561513,25.5786139806541,25.7050738388313,85146.3868076369,0.0,1.0
2017-03-02,29.98,30.83,29.94,30.43,43480,25.2751103210287,25.9917161840331,25.2413876921814,25.6544898955604,51573.6779560354,0.0,1.0
2017-03-03,30.13,30.19,29.745,30.08,86210,25.4015701792059,25.4521541224768,25.0769898765509,25.3594168931468,102257.745551744,0.0,1.0
2017-03-06,30.15,30.35,29.69,29.87,81205,25.4184314936295,25.5870446378659,25.0306212618859,25.1823730916987,96321.0790804937,0.0,1.0
2017-03-07,29.75,30.18,29.65,30.05,35995,25.0812052051569,25.443723465265,24.9968986330387,25.3341249215114,42695.3665599699,0.0,1.0
2017-03-08,29.57,30.25,29.5,29.98,105037,24.9294533753441,25.5027380657477,24.8704387748614,25.2751103210287,124589.337890251,0.0,1.0
2017-03-09,29.46,29.9299,29.4033,29.72,39425,24.8367161460141,25.2328727283974,24.7889143196231,25.0559132335214,46763.8512745332,0.0,1.0
2017-03-10,28.78,29.73,28.63,29.73,51698,24.2634314556106,25.0643438907332,24.1369715974333,25.0643438907332,61321.4352109273,0.0,1.0
2017-03-13,28.98,29.04,28.71,28.78,49849,24.4320445998469,24.4826285431178,24.2044168551278,24.2634314556106,59128.2491359341,0.0,1.0
2017-03-14,28.81,28.92,28.53,28.64,25585,24.288723427246,24.381460656576,24.0526650253151,24.1454022546451,30347.5747586285,0.0,1.0
2017-03-15,28.65,29.255,28.53,28.98,56258,24.1538329118569,24.6638876731719,24.0526650253151,24.4320445998469,66730.2662017168,0.0,1.0
2017-03-16,28.73,28.86,28.24,28.86,70063,24.2212781695515,24.3308767133051,23.8081759661724,24.3308767133051,83105.0275674726,0.0,1.0
2017-03-17,29.34,29.47,28.6,28.6,154658,24.7355482594723,24.845146803226,24.1116796257978,24.1116796257978,183447.145476645,0.0,1.0
2017-03-20,28.96,29.42,28.93,28.95,39690,24.4151832854233,24.8029935171669,24.3898913137878,24.4067526282115,47078.1802685153,0.0,1.0
2017-03-21,28.0,29.19,27.69,29.19,104519,23.6058401930888,24.6090884012951,23.3444898195225,24.6090884012951,123974.913668051,0.0,1.0
2017-03-22,28.03,28.27,27.74,28.02,145880,23.6311321647243,23.8334679378079,23.3866431055815,23.6227015075124,173035.145819375,0.0,1.0
2017-03-23,28.8,28.88,28.14,28.14,84956,24.2802927700342,24.3477380277287,23.7238693940542,23.7238693940542,100770.317029277,0.0,1.0
2017-03-24,28.96,29.14,28.81,28.81,61569,24.4151832854233,24.566935115236,24.288723427246,24.288723427246,73029.8936999803,0.0,1.0
2017-03-27,28.86,29.02,28.33,28.7,76324,24.3308767133051,24.4657672286942,23.8840518810788,24.195986197916,90531.4948554842,0.0,1.0
2017-03-28,29.06,29.33,28.76,28.85,111886,24.4994898575414,24.7271176022605,24.2465701411869,24.3224460560933,132713.259700759,0.0,1.0
2017-03-29,28.95,28.97,28.72,28.86,44622,24.474197885906,24.4911057946355,24.2797569355171,24.3981122966234,52782.3998981358,0.08,1.0
2017-03-30,29.57,29.66,29.06,29.06,48187,24.9983430565195,25.0744286458021,24.5671913839181,24.5671913839181,56999.3613888098,0.0,1.0
2017-03-31,29.29,29.53,29.18,29.53,105129,24.761632334307,24.9645272390606,24.6686388362949,24.9645272390606,124354.82315654,0.0,1.0
2017-04-03,28.97,29.3,28.65,29.3,57796,24.4911057946355,24.7700862886717,24.220579254964,24.7700862886717,68365.639920054,0.0,1.0
2017-04-04,29.17,29.29,28.85,28.85,87384,24.6601848819301,24.761632334307,24.3896583422586,24.3896583422586,103364.645975051,0.0,1.0
2017-04-05,28.63,29.695,28.57,29.37,88387,24.2036713462345,25.1040174860787,24.1529476200461,24.8292639692248,104551.073008752,0.0,1.0
2017-04-06,28.83,28.99,28.5,28.67,54793,24.3727504335292,24.5080137033649,24.0937699394929,24.2374871636934,64813.4560893405,0.0,1.0
2017-04-07,28.69,28.79,28.35,28.71,49057,24.2543950724229,24.3389346160702,23.9669606240219,24.2713029811524,58028.46559551,0.0,1.0
2017-04-10,28.45,28.74,28.08,28.57,38031,24.0515001676693,24.2966648442466,23.7387038561741,24.1529476200461,44986.0483735825,0.0,1.0
2017-04-11,28.78,29.08,28.175,28.37,57169,24.3304806617055,24.5840992926475,23.8190164226391,23.9838685327514,67623.9751641909,0.0,1.0
2017-04-12,28.41,28.7,28.21,28.68,42005,24.0176843502103,24.2628490267876,23.8486052629157,24.2459411180582,49686.8071292456,0.0,1.0
2017-04-13,28.62,28.77,27.95,28.21,328762,24.1952173918698,24.3220267073408,23.6288024494326,23.8486052629157,388885.468049637,0.0,1.0
2017-04-17,28.97,29.0,28.28,28.57,102477,24.4911057946355,24.5164676577297,23.9077829434688,24.1529476200461,121217.829643702,0.0,1.0
2017-04-18,28.76,28.97,28.46,28.72,92603,24.313572752976,24.4911057946355,24.059954122034,24.2797569355171,109538.088336854,0.0,1.0
2017-04-19,29.0,29.02,28.59,28.77,169763,24.5164676577297,24.5333755664591,24.1698555287756,24.3220267073408,200808.985565578,0.0,1.0
2017-04-20,29.97,29.99,29.0736,29.16,85075,25.3365012311089,25.3534091398384,24.5786887618541,24.6517309275654,100633.3797529,0.0,1.0
2017-04-21,30.27,30.37,29.76,29.97,92003,25.5901198620509,25.6746594056983,25.1589681894495,25.3365012311089,108828.36129775,0.0,1.0
2017-04-24,31.03,31.34,30.66,30.66,81624,26.2326203937707,26.4946929790775,25.9198240822756,25.9198240822756,96551.2663996559,0.0,1.0
2017-04-25,31.74,32.0,31.15,31.37,135298,26.8328511536669,27.05265396715,26.3340678461476,26.5200548421717,160041.081561068,0.0,1.0
2017-04-26,31.5,32.27,31.48,31.74,120277,26.6299562489133,27.2809107349978,26.6130483401838,26.8328511536669,142273.065137109,0.0,1.0
2017-04-27,30.62,31.71,30.57,31.71,71536,25.8860082648166,26.8074892905727,25.843738492993,26.8074892905727,84618.3891155271,0.0,1.0
2017-04-28,30.04,30.95,29.97,30.39,107557,25.395678911662,26.1649887588529,25.3365012311089,25.6915673144277,127226.851908113,0.0,1.0
2017-05-01,30.25,30.55,29.98,30.34,81151,25.5732119533215,25.8268305842635,25.3449551854736,25.6492975426041,95991.7649171622,0.0,1.0
2017-05-02,29.06,30.1,28.76,30.1,457459,24.5671913839181,25.4464026378504,24.313572752976,25.4464026378504,541118.369302167,0.0,1.0
2017-05-03,29.36,29.45,29.16,29.3,173671,24.8208100148601,24.8968956041427,24.6517309275654,24.7700862886717,205431.67434694,0.0,1.0
2017-05-04,29.95,30.07,29.35,29.48,457509,25.3195933223794,25.4210407747562,24.8123560604954,24.9222574672369,541177.513222093,0.0,1.0
2017-05-05,29.97,30.0,29.55,30.0,105933,25.3365012311089,25.3618630942031,24.9814351477901,25.3618630942031,125305.857388939,0.0,1.0
2017-05-08,29.93,30.05,29.6,30.0,94453,25.30268541365,25.4041328660268,25.0237049196137,25.3618630942031,111726.413374089,0.0,1.0
2017-05-09,29.55,30.07,29.32,30.0,591353,24.9814351477901,25.4210407747562,24.7869941974012,25.3618630942031,699498.689591732,0.0,1.0
2017-05-10,29.63,29.93,29.49,29.5,75653,25.0490667827079,25.30268541365,24.9307114216016,24.9391653759664,89488.2994821763,0.0,1.0
2017-05-11,29.13,29.56,28.92,29.55,64088,24.6263690644712,24.9898891021548,24.4488360228118,24.9814351477901,75808.3108034541,0.0,1.0
2017-05-12,28.9,29.19,28.71,29.1,73789,24.4319281140823,24.6770927906596,24.2713029811524,24.601007201377,87283.4141473611,0.0,1.0
2017-05-15,29.02,29.17,28.73,29.0,76824,24.5333755664591,24.6601848819301,24.2882108898818,24.5164676577297,90873.4500868269,0.0,1.0
2017-05-16,28.85,29.0,28.56,28.96,35531,24.3896583422586,24.5164676577297,24.1444936656814,24.4826518402707,42028.8523773176,0.0,1.0
2017-05-17,28.0,28.5,27.54,28.36,196284,23.6710722212562,24.0937699394929,23.2821903204784,23.9754145783867,232180.103572357,0.0,1.0
2017-05-18,28.2,28.425,28.02,28.04,85668,23.8401513085509,24.0303652817574,23.6879801299857,23.7048880387152,101334.826643214,0.0,1.0
2017-05-19,28.15,28.37,27.93,28.16,98134,23.7978815367272,23.9838685327514,23.6118945407031,23.806335491092,116080.58875899,0.0,1.0
2017-05-22,28.23,28.4,28.0,28.19,59145,23.8655131716451,24.0092303958456,23.6710722212562,23.8316973541862,69961.3428796388,0.0,1.0
2017-05-23,28.71,28.93,28.0,28.26,100937,24.2713029811524,24.4572899771765,23.6710722212562,23.8908750347393,119396.196910002,0.0,1.0
2017-05-24,28.95,28.99,28.48,28.74,112914,24.474197885906,24.5080137033649,24.0768620307635,24.2966648442466,133563.531488909,0.0,1.0
2017-05-25,28.59,29.25,28.39,29.01,91782,24.1698555287756,24.727816516848,24.0007764414809,24.5249216120944,108566.94517168,0.0,1.0
2017-05-26,28.39,28.57,28.01,28.57,75769,24.0007764414809,24.1529476200461,23.679526175621,24.1529476200461,89625.5133764028,0.0,1.0
2017-05-30,28.0,28.28,28.0,28.28,63548,23.6710722212562,23.9077829434688,23.6710722212562,23.9077829434688,75169.5564682609,0.0,1.0
2017-05-31,27.76,28.07,27.5,28.04,142021,23.4681773165026,23.7302499018094,23.2483745030195,23.7048880387152,167993.573034224,0.0,1.0
2017-06-01,28.59,28.63,27.65,27.8,125601,24.1698555287756,24.2036713462345,23.3751838184905,23.5019931339615,148570.709730755,0.0,1.0
2017-06-02,28.79,29.03,28.42,28.42,100081,24.3389346160702,24.5418295208239,24.0261383045751,24.0261383045751,118383.653000882,0.0,1.0
2017-06-05,28.04,29.06,27.965,28.77,116207,23.7048880387152,24.5671913839181,23.6414833809797,24.3220267073408,137458.750055189,0.0,1.0
2017-06-06,28.42,28.59,27.85,28.0,85301,24.0261383045751,24.1698555287756,23.5442629057852,23.6710722212562,100900.710270962,0.0,1.0
2017-06-07,28.37,28.66,28.22,28.43,76585,23.9838685327514,24.2290332093287,23.8570592172804,24.0345922589398,90590.7421495838,0.0,1.0
2017-06-08,29.09,29.55,28.39,28.39,87725,24.5925532470123,24.9814351477901,24.0007764414809,24.0007764414809,103768.007508941,0.0,1.0
2017-06-09,30.91,30.95,29.59,29.75,174145,26.1311729413939,26.1649887588529,25.015250965249,25.1505142350847,205992.358707832,0.0,1.0
2017-06-12,31.0,31.41,30.64,30.99,181277,26.2072585306765,26.5538706596306,25.9029161735461,26.1988045763118,214428.647445977,0.0,1.0
2017-06-13,31.69,31.7299,31.06,31.11,136583,26.7905813818432,26.8243126597585,26.2579822568649,26.3002520286886,161561.080303148,0.0,1.0
2017-06-14,31.82,31.88,30.91,31.68,157095,26.9004827885848,26.9512065147732,26.1311729413939,26.7821274274785,185824.282013304,0.0,1.0
2017-06-15,31.58,31.83,30.99,31.43,96871,26.6975878838311,26.9089367429495,26.1988045763118,26.5707785683601,114586.613341677,0.0,1.0
2017-06-16,31.14,31.42,31.07,31.17,203566,26.3256138917828,26.5623246139954,26.2664362112297,26.350975754877,240793.824070277,0.0,1.0
2017-06-19,31.16,31.65,31.0,31.33,95143,26.3425218005123,26.7567655643843,26.2072585306765,26.4862390247128,112542.599469059,0.0,1.0
2017-06-20,30.64,31.15,30.55,30.98,50291,25.9029161735461,26.3340678461476,25.8268305842635,26.1903506219471,59488.1375392665,0.0,1.0
2017-06-21,30.29,30.615,30.17,30.4385,73449,25.6070277707804,25.8817812876343,25.5055803184036,25.7325689930967,86881.2354918689,0.0,1.0
2017-06-22,30.21,30.29,29.81,30.22,89821,25.5393961358625,25.6070277707804,25.2012379612731,25.5478500902273,106247.32063221,0.0,1.0
2017-06-23,30.23,30.35,29.59,30.34,199760,25.556304044592,25.6577514969688,25.015250965249,25.6492975426041,236291.788885563,0.0,1.0
2017-06-26,30.14,30.37,30.01,30.23,57594,25.4802184553094,25.6746594056983,25.3703170485678,25.556304044592,68126.6984835559,0.0,1.0
2017-06-27,30.3,30.48,29.93,30.35,63033,25.6154817251451,25.7676529037104,25.30268541365,25.6577514969688,74560.3740930303,0.0,1.0
2017-06-28,31.29,31.49,30.1757,30.47,85030,26.5200548421717,26.6895662185998,25.5756222084027,25.8250581988166,100323.65000125,0.08,1.0
2017-06-29,31.72,31.77,30.49,31.77,98985,26.8845043014921,26.9268821455991,25.8420093364594,26.9268821455991,116788.621608535,0.0,1.0
2017-06-30,31.26,31.6,31.02,31.6,71904,26.4946281357075,26.7827974756352,26.2912144839938,26.7827974756352,84836.7838373504,0.0,1.0
2017-07-03,31.62,31.8,31.29,31.35,61294,26.799748613278,26.9523088520633,26.5200548421717,26.5709082551001,72318.4499961972,0.0,1.0
2017-07-05,31.42,31.74,31.01,31.5,57415,26.63023723685,26.9014554391349,26.2827389151724,26.6980417874212,67741.7660216604,0.0,1.0
2017-07-06,31.31,31.71,31.09,31.41,71705,26.5370059798145,26.8760287326707,26.3505434657436,26.6217616680286,84601.9913364655,0.0,1.0
2017-07-07,31.57,31.68,30.88,31.48,55410,26.757370769171,26.8506020262064,26.1725565204942,26.6810906497784,65376.1430856084,0.0,1.0
2017-07-10,31.13,31.52,31.0,31.44,40522,26.3844457410292,26.714992925064,26.274263346351,26.6471883744928,47810.3604063351,0.0,1.0
2017-07-11,30.75,31.1,30.6,31.04,55134,26.0623741258159,26.359019034565,25.9352405934949,26.3081656216366,65050.5012250846,0.0,1.0
2017-07-12,31.19,31.325,30.69,30.69,52725,26.4352991539577,26.5497193330466,26.0115207128875,26.0115207128875,62208.2141163815,0.0,1.0
2017-07-13,31.05,31.23,30.72,31.13,50624,26.316641190458,26.4692014292433,26.0369474193517,26.3844457410292,59729.3244462343,0.0,1.0
2017-07-14,30.82,31.01,30.48,30.77,34098,26.1217031075657,26.2827389151724,25.833533767638,26.0793252634587,40230.9281164605,0.0,1.0
2017-07-17,30.88,31.095,30.45,30.65,40039,26.1725565204942,26.3547812501543,25.8081070611738,25.9776184376019,47240.4871504182,0.0,1.0
2017-07-18,30.93,31.11,30.5916,30.66,60294,26.2149343646012,26.3674946033864,25.9281211156849,25.9860940064233,71138.5881827048,0.0,1.0
2017-07-19,31.05,31.09,30.85,30.92,49432,26.316641190458,26.3505434657436,26.14712981403,26.2064587957798,58322.9291645515,0.0,1.0
2017-07-20,30.94,31.2,30.73,31.15,20440,26.2234099334226,26.4437747227791,26.0454229881731,26.4013968786721,24116.3754677826,0.0,1.0
2017-07-21,30.82,31.42,30.77,31.26,51274,26.1217031075657,26.63023723685,26.0793252634587,26.4946281357075,60496.2346250043,0.0,1.0
2017-07-24,31.1,31.12,30.67,30.83,34151,26.359019034565,26.3759701722079,25.9945695752447,26.1301786763871,40293.4607925756,0.0,1.0
2017-07-25,31.72,31.99,31.28,31.28,65867,26.8845043014921,27.11334465967,26.5115792733503,26.5115792733503,77713.9580692973,0.0,1.0
2017-07-26,32.07,32.99,31.97,32.0,121858,27.1811492102412,27.9609015418103,27.0963935220271,27.1218202284914,143775.600868545,0.0,1.0
2017-07-27,31.5,32.21,31.415,32.21,80914,26.6980417874212,27.2998071737408,26.6259994524393,27.2998071737408,95467.338776916,0.0,1.0
2017-07-28,31.47,31.51,30.7,31.33,74632,26.672615080957,26.7065173562426,26.0199962817089,26.5539571174573,88055.4468645573,0.0,1.0
2017-07-31,31.3,31.64,31.03,31.64,45673,26.5285304109931,26.8166997509208,26.2996900528152,26.8166997509208,53887.8286076339,0.0,1.0
2017-08-01,31.84,31.91,31.27,31.59,60900,26.9862111273489,27.0455401090987,26.5031037045289,26.7743219068138,71853.5844416812,0.0,1.0
2017-08-02,31.66,31.94,31.4,31.73,34480,26.8336508885636,27.0709668155629,26.6132860992071,26.8929798703135,40681.6353292146,0.0,1.0
2017-08-03,31.59,31.9099,31.51,31.73,121816,26.7743219068138,27.0454553534105,26.7065173562426,26.8929798703135,143726.046672378,0.0,1.0
2017-08-04,31.59,31.95,31.51,31.75,62139,26.7743219068138,27.0794423843843,26.7065173562426,26.9099310079563,73315.4332285982,0.0,1.0
2017-08-07,31.61,31.73,31.26,31.65,40885,26.7912730444566,26.8929798703135,26.4946281357075,26.8251753197422,48238.6502446328,0.0,1.0
2017-08-08,31.72,32.09,31.32,31.46,64730,26.8845043014921,27.198100347884,26.5454815486359,26.6641395121356,76372.4551873566,0.0,1.0
2017-08-09,31.47,31.78,31.06,31.5,81960,26.672615080957,26.9353577144205,26.3251167592794,26.6980417874212,96701.4742338289,0.0,1.0
2017-08-10,30.7,31.34,30.66,31.12,51784,26.0199962817089,26.5624326862787,25.9860940064233,26.3759701722079,61097.9641498853,0.0,1.0
2017-08-11,30.02,30.91,29.73,30.91,90908,25.4436576018535,26.1979832269584,25.1978661060328,26.1979832269584,107258.877740958,0.0,1.0
2017-08-14,30.5,30.7281,30.075,30.23,105400,25.8504849052808,26.043812630097,25.4902732303712,25.6216445471029,124357.435142089,0.0,1.0
2017-08-15,30.57,30.83,30.03,30.76,83620,25.9098138870307,26.1301786763871,25.4521331706749,26.0708496946373,98660.0448442261,0.0,1.0
2017-08-16,30.76,31.11,30.495,30.65,175052,26.0708496946373,26.3674946033864,25.8462471208701,25.9776184376019,206537.170175455,0.0,1.0
2017-08-17,30.39,30.91,30.36,30.56,85949,25.7572536482454,26.1979832269584,25.7318269417812,25.9013383182092,101407.94300785,0.0,1.0
2017-08-18,30.43,30.66,30.155,30.16,109523,25.791155923531,25.9860940064233,25.5580777809424,25.5623155653531,129222.005399117,0.0,1.0
2017-08-21,30.51,30.72,30.1601,30.36,45589,25.8589604741022,26.0369474193517,25.5624003210413,25.7318269417812,53788.7202153006,0.0,1.0
2017-08-22,30.65,30.92,30.59,30.69,27037,25.9776184376019,26.2064587957798,25.9267650246735,26.0115207128875,31899.9238513913,0.0,1.0
2017-08-23,30.67,30.9,30.39,30.47,37083,25.9945695752447,26.189507658137,25.7572536482454,25.8250581988166,43752.815629735,0.0,1.0
2017-08-24,30.82,30.91,30.47,30.75,41316,26.1217031075657,26.1979832269584,25.8250581988166,26.0623741258159,48747.170686248,0.0,1.0
2017-08-25,30.81,31.03,30.4901,30.77,35246,26.1132275387443,26.2996900528152,25.8420940921476,26.0793252634587,41585.4094783497,0.0,1.0
2017-08-28,30.72,30.98,30.54,30.88,63370,26.0369474193517,26.2573122087082,25.8843871805664,26.1725565204942,74767.8431210072,0.0,1.0
2017-08-29,30.96,31.03,30.43,30.5,99891,26.2403610710654,26.2996900528152,25.791155923531,25.8504849052808,117857.576411559,0.0,1.0
2017-08-30,31.03,31.345,30.72,31.06,33608,26.2996900528152,26.5666704706894,26.0369474193517,26.3251167592794,39652.7958278493,0.0,1.0
2017-08-31,30.94,31.33,30.78,31.06,40430,26.2234099334226,26.5539571174573,26.0878008322801,26.3251167592794,47701.8131194937,0.0,1.0
2017-09-01,31.19,31.29,30.7628,30.7628,37533,26.4352991539577,26.5200548421717,26.0732228539073,26.0732228539073,44283.7534458065,0.0,1.0
2017-09-05,30.5,31.02,30.2186,31.02,97124,25.8504849052808,26.2912144839938,25.6119823986465,26.2912144839938,114592.898773626,0.0,1.0
2017-09-06,30.5,30.79,30.27,30.52,61446,25.8504849052808,26.0962764011015,25.6555468223885,25.8674360429236,72497.788991848,0.0,1.0
2017-09-07,30.08,30.61,29.81,30.5,79125,25.4945110147819,25.9437161623163,25.265670656604,25.8504849052808,93356.5659925783,0.0,1.0
2017-09-08,30.49,30.64,30.04,30.08,41702,25.8420093364594,25.9691428687805,25.4606087394963,25.4945110147819,49202.597346256,0.0,1.0
2017-09-11,31.09,31.11,30.42,30.74,56826,26.3505434657436,26.3674946033864,25.7826803547096,26.0538985569945,67046.8274135136,0.0,1.0
2017-09-12,30.97,31.365,30.84,31.27,65740,26.2488366398868,26.5836216083322,26.1386542452085,26.5031037045289,77564.1156189839,0.0,1.0
2017-09-13,31.12,31.26,30.52,30.52,63239,26.3759701722079,26.4946281357075,25.8674360429236,25.8674360429236,74613.2812234395,0.0,1.0
2017-09-14,31.19,31.59,30.98,31.0,109066,26.4352991539577,26.7743219068138,26.2573122087082,26.274263346351,128682.808550351,0.0,1.0
2017-09-15,31.41,31.45,30.68,31.26,149692,26.6217616680286,26.6556639433142,26.0030451440661,26.4946281357075,176615.874585289,0.0,1.0
2017-09-18,32.01,32.12,31.39,31.39,76882,27.1302957973128,27.2235270543482,26.6048105303857,26.6048105303857,90710.135944915,0.0,1.0
2017-09-19,32.1,32.24,31.99,32.07,50387,27.2065759167054,27.325233880205,27.11334465967,27.1811492102412,59449.6971964366,0.0,1.0
2017-09-20,32.28,32.55,31.56,32.01,83906,27.3591361554907,27.5879765136686,26.7488952003496,27.1302957973128,98997.4853228849,0.0,1.0
2017-09-21,32.7,32.87,32.29,32.38,58863,27.7151100459896,27.8591947159535,27.3676117243121,27.4438918437047,69450.2059275974,0.0,1.0
2017-09-22,33.09,33.39,32.55,32.7,79449,28.0456572300244,28.2999242946665,27.5879765136686,27.7151100459896,93738.8412201497,0.0,1.0
2017-09-25,32.97,33.16,32.8,32.99,60557,27.9439504041675,28.1049862117742,27.7998657342036,27.9609015418103,71448.8918396533,0.0,1.0
2017-09-26,33.17,33.3,32.96,32.96,54494,28.1134617805956,28.2236441752738,27.9354748353461,27.9354748353461,64295.3896644494,0.0,1.0
2017-09-27,33.77,34.245,33.05,33.42,158495,28.6219959098798,29.0245854288965,28.0117549547387,28.3253510011307,187002.198129462,0.0,1.0
2017-09-28,34.24,34.32,33.61,33.71,73466,29.088152195057,29.1561151674753,28.5529437872624,28.6378975027854,86477.67734203,0.08,1.0
2017-09-29,34.41,34.85,34.31,34.32,106161,29.232573511446,29.606369859747,29.147619795923,29.1561151674753,124963.339562617,0.0,1.0
2017-10-02,35.25,35.27,34.45,34.6,167903,29.9461847218387,29.9631754649433,29.2665549976552,29.3939855709396,197640.561058978,0.0,1.0
2017-10-03,35.77,35.83,34.94,35.31,117740,30.3879440425581,30.4389162718718,29.6828282037176,29.9971569511525,138593.114233123,0.0,1.0
2017-10-04,35.01,35.6,34.9,35.6,82306,29.7422958045837,30.2435227261691,29.6488467175084,30.2435227261691,96883.3434692663,0.0,1.0
2017-10-05,35.24,35.515,35.031,35.28,106386,29.9376893502865,30.1713120679746,29.7601360848435,29.9716708364956,125228.18966201,0.0,1.0
2017-10-06,35.38,35.56,35.1401,35.32,74570,30.0566245520186,30.2095412399599,29.852820588479,30.0056523227048,87777.2084963816,0.0,1.0
2017-10-09,35.5,35.9,35.1201,35.32,128629,30.1585690106461,30.4983838727379,29.8358298453744,30.0056523227048,151410.681932159,0.0,1.0
2017-10-10,35.48,35.59,35.33,35.5,114422,30.1415782675415,30.2350273546168,30.0141476942571,30.1585690106461,134687.458100751,0.0,1.0
2017-10-11,35.4,35.55,35.28,35.28,119575,30.0736152951232,30.2010458684076,29.9716708364956,29.9716708364956,140753.113932611,0.0,1.0
2017-10-12,35.42,35.64,35.31,35.44,70630,30.0906060382278,30.2775042123782,29.9971569511525,30.1075967813323,83139.3889781337,0.0,1.0
2017-10-13,35.45,35.6,34.78,35.35,83600,30.1160921528846,30.2435227261691,29.5469022588809,30.0311384373617,98406.5258186606,0.0,1.0
2017-10-16,35.84,35.9495,35.4,35.4,79138,30.4474116434241,30.5404359619218,30.0736152951232,30.0736152951232,93154.2540698225,0.0,1.0
2017-10-17,35.44,35.85,35.38,35.83,66412,30.1075967813323,30.4559070149764,30.0566245520186,30.4389162718718,78174.3324481924,0.0,1.0
2017-10-18,35.58,35.86,35.47,35.57,45485,30.2265319830645,30.4644023865287,30.1330828959892,30.2180366115122,53540.9189816001,0.0,1.0
2017-10-19,35.64,35.8,35.3,35.44,37707,30.2775042123782,30.413430157215,29.9886615796002,30.1075967813323,44385.3453234956,0.0,1.0
2017-10-20,35.59,36.0,35.48,35.88,74195,30.2350273546168,30.5833375882608,30.1415782675415,30.4813931296333,87335.7916640611,0.0,1.0
2017-10-23,35.27,35.62,35.19,35.6,24832,29.9631754649433,30.2605134692736,29.895212492525,30.2435227261691,29230.0340804902,0.0,1.0
2017-10-24,35.08,35.5427,35.05,35.41,62720,29.8017634054497,30.1948442471744,29.7762772907929,30.0821106666755,73828.4365950525,0.0,1.0
2017-10-25,36.25,36.45,35.79,35.98,179625,30.7957218770682,30.9656293081141,30.4049347856627,30.5663468451563,211438.662681542,0.0,1.0
2017-10-26,36.71,37.42,36.49,36.49,74938,31.1865089684738,31.7896803486867,30.9996107943233,30.9996107943233,88210.3855478322,0.0,1.0
2017-10-27,37.2,37.37,36.58,36.78,101713,31.6027821745362,31.7472034909252,31.0760691382939,31.2459765693398,119727.547375519,0.0,1.0
2017-10-30,36.47,37.04,36.04,36.95,88345,30.9826200512187,31.4668562296995,30.61731907447,31.3903978857288,103991.920136956,0.0,1.0
2017-10-31,36.7,36.99,36.39,36.52,65101,31.1780135969215,31.424379371938,30.9146570788003,31.0250969089802,76631.1392023996,0.0,1.0
2017-11-01,36.43,37.17,36.18,36.98,54389,30.9486385650095,31.5772960598793,30.7362542762021,31.4158840003857,64021.9202482192,0.0,1.0
2017-11-02,36.96,37.08,36.19,36.55,84240,31.3988932572811,31.5008377159087,30.7447496477544,31.0505830236371,99159.8772124877,0.0,1.0
2017-11-03,36.84,37.1,36.54,36.96,124822,31.2969487986536,31.5178284590133,31.0420876520848,31.3988932572811,146929.418250441,0.0,1.0
2017-11-06,36.77,37.07,36.59,36.83,44635,31.2374811977875,31.4923423443564,31.0845645098462,31.2884534271013,52540.3741616736,0.0,1.0
2017-11-07,35.8,36.77,35.451,36.65,129829,30.413430157215,31.2374811977875,30.1169416900399,31.13553673916,152823.215795584,0.0,1.0
2017-11-08,35.27,35.6,34.69,35.6,61985,29.9631754649433,30.2435227261691,29.4704439149102,30.2435227261691,72963.2596037043,0.0,1.0
2017-11-09,34.65,35.05,34.115,34.95,82384,29.4364624287011,29.7762772907929,28.9819600506533,29.6913235752699,96975.1581703889,0.0,1.0
2017-11-10,34.76,35.21,34.08,34.64,69521,29.5299115157763,29.9122032356296,28.9522262502203,29.4279670571488,81833.9722660179,0.0,1.0
2017-11-13,35.17,35.2678,34.255,34.68,56305,29.8782217494204,29.9613064832018,29.1008952523854,29.4619485433579,66277.2659834889,0.0,1.0
2017-11-14,35.59,35.7575,35.03,35.03,33950,30.2350273546168,30.3773248281177,29.7592865476883,29.7592865476883,39962.9372194201,0.0,1.0
2017-11-15,36.08,36.32,35.17,35.34,130995,30.6513005606792,30.8551894779343,29.8782217494204,30.0226430658094,154195.727866213,0.0,1.0
2017-11-16,36.07,36.71,36.0,36.41,100462,30.6428051891269,31.1865089684738,30.5833375882608,30.9316478219049,118254.980822898,0.0,1.0
2017-11-17,36.3,36.45,35.655,35.96,64899,30.8381987348297,30.9656293081141,30.2902472697067,30.5493561020517,76393.362668723,0.0,1.0
2017-11-20,36.73,36.77,36.13,36.3,57842,31.2034997115784,31.2374811977875,30.6937774184407,30.8381987348297,68086.4864402267,0.0,1.0
2017-11-21,37.15,37.15,36.71,37.0,88601,31.5603053167747,31.5603053167747,31.1865089684738,31.4328747434903,104293.260694487,0.0,1.0
2017-11-22,36.91,37.5,36.88,37.15,53577,31.3564163995197,31.857643321105,31.3309302848628,31.5603053167747,63066.105667301,0.0,1.0
2017-11-24,36.64,37.27,36.041,36.61,28496,31.1270413676077,31.6622497754023,30.6181686116253,31.1015552529508,33542.9708101501,0.0,1.0
2017-11-27,36.57,36.99,36.49,36.66,47745,31.0675737667416,31.424379371938,30.9996107943233,31.1440321107123,56201.191091052,0.0,1.0
2017-11-28,37.28,37.37,36.46,36.63,146640,31.6707451469546,31.7472034909252,30.9741246796664,31.1185459960554,172611.638110626,0.0,1.0
2017-11-29,38.82,39.11,37.39,37.42,138657,32.9790323660079,33.2253981410245,31.7641942340298,31.7896803486867,163214.756584187,0.0,1.0
2017-11-30,37.9,39.02,37.74,39.02,108556,32.1974581831968,33.1489397970538,32.0615322383601,33.1489397970538,127782.521731705,0.0,1.0
2017-12-01,37.83,38.18,36.18,37.88,83153,32.1379905823308,32.4353285866611,30.7362542762021,32.1804674400923,97880.3569545343,0.0,1.0
2017-12-04,38.28,38.99,37.97,38.31,127484,32.520282302184,33.123453682397,32.2569257840629,32.5457684168409,150062.88920414,0.0,1.0
2017-12-05,37.9,38.39,37.751,38.3,122160,32.1974581831968,32.6137313892593,32.0708771470676,32.5372730452886,143795.947296741,0.0,1.0
2017-12-06,37.73,38.2554,36.01,37.82,121472,32.0530368668078,32.4993836881654,30.5918329598131,32.1294952107785,142986.094548377,0.0,1.0
2017-12-07,38.05,41.76,37.3255,37.72,208332,32.3248887564813,35.4766716023826,31.7093990875175,32.0445414952555,245230.004029344,0.0,1.0
2017-12-08,37.48,38.4,36.01,38.4,76838,31.8406525780005,32.6222267608116,30.5918329598131,32.6222267608116,90446.8974982563,0.0,1.0
2017-12-11,36.79,37.45,36.78,37.45,71565,31.2544719408921,31.8151664633436,31.2459765693398,31.8151664633436,84239.9882800531,0.0,1.0
2017-12-12,36.95,37.33,36.67,37.04,121950,31.3903978857288,31.713222004716,31.1525274822646,31.4668562296995,143548.753870642,0.0,1.0
2017-12-13,36.62,37.37,36.55,36.98,133343,31.1100506245031,31.7472034909252,31.0505830236371,31.4158840003857,156959.585792316,0.0,1.0
2017-12-14,36.14,37.1,35.71,36.85,155459,30.702272789993,31.5178284590133,30.3369718132443,31.3054441702059,182992.584895253,0.0,1.0
2017-12-15,36.73,37.02,36.0,36.0,338596,31.2034997115784,31.4498654865949,30.5833375882608,30.5833375882608,398565.26335042,0.0,1.0
2017-12-18,36.54,37.37,36.42,36.98,218943,31.0420876520848,31.7472034909252,30.9401431934572,31.4158840003857,257720.334716686,0.0,1.0
2017-12-19,36.19,36.75,36.09,36.55,200514,30.7447496477544,31.2204904546829,30.6597959322315,31.0505830236371,236027.345909126,0.0,1.0
2017-12-20,35.99,36.41,35.95,36.32,173707,30.5748422167086,30.9316478219049,30.5408607304994,30.8551894779343,204472.516511747,0.0,1.0
2017-12-21,36.78,37.0,36.02,36.28,178901,31.2459765693398,31.4328747434903,30.6003283313654,30.8212079917251,210586.433917275,0.0,1.0
2017-12-22,36.26,36.74,36.24,36.7,121615,30.8042172486205,31.2119950831307,30.7872265055159,31.1780135969215,143154.421500435,0.0,1.0
2017-12-26,35.72,36.54,35.5,35.5,124669,30.3454671847966,31.0420876520848,30.1585690106461,30.1585690106461,146749.320182854,0.0,1.0
2017-12-27,35.49,35.75,34.97,34.97,168140,30.1500736390938,30.3709532994535,29.7083143183745,29.7083143183745,197919.536497005,0.0,1.0
2017-12-28,35.68,35.88,35.13,35.5,129617,30.3794486710058,30.5497370604172,29.9111556001242,30.2261891205355,152232.340029721,0.08,1.0
2017-12-29,35.31,35.98,35.31,35.84,92185,30.0644151505946,30.634881255123,30.0644151505946,30.515679382535,108269.272284035,0.0,1.0
2018-01-02,35.68,35.75,35.18,35.28,187275,30.3794486710058,30.4390496072998,29.9537276974771,30.0388718921828,219950.4037207,0.0,1.0
2018-01-03,35.51,35.99,35.23,35.68,116625,30.234703540006,30.6433956745935,29.99629979483,30.3794486710058,136973.51933748,0.0,1.0
2018-01-04,36.08,36.43,35.7,35.81,110119,30.7200254498287,31.0180301312988,30.3964775099469,30.4901361241232,129332.364209423,0.0,1.0
2018-01-05,36.23,36.39,35.94,36.31,89065,30.8477417418873,30.9839724534165,30.6008235772407,30.9158570976519,104604.900319766,0.0,1.0
2018-01-08,35.68,36.23,35.68,36.23,58731,30.3794486710058,30.8477417418873,30.3794486710058,30.8477417418873,68978.2787927936,0.0,1.0
2018-01-09,35.78,36.31,35.76,35.76,92430,30.4645928657115,30.9158570976519,30.4475640267704,30.4475640267704,108557.019441486,0.0,1.0
2018-01-10,36.16,36.66,35.77,35.78,78180,30.7881408055933,31.213861779122,30.4560784462409,30.4645928657115,91820.7051816009,0.0,1.0
2018-01-11,36.8,36.93,36.18,36.18,99241,31.33306365171,31.4437511048274,30.8051696445344,30.8051696445344,116556.390418614,0.0,1.0
2018-01-12,36.97,37.38,36.7,36.9,75553,31.4778087827097,31.8268999810032,31.2479194570043,31.4182078464157,88735.3509668138,0.0,1.0
2018-01-16,36.64,37.35,36.62,37.13,110422,31.1968329401808,31.8013567225915,31.1798041012397,31.6140394942389,129688.231102107,0.0,1.0
2018-01-17,36.95,37.22,36.44,36.78,88221,31.4607799437686,31.6906692694741,31.0265445507693,31.3160348127688,103613.640724303,0.0,1.0
2018-01-18,36.23,37.02,36.2,36.88,84249,30.8477417418873,31.5203808800626,30.8221984834756,31.4011790074746,98948.6133390215,0.0,1.0
2018-01-19,36.93,36.94,36.12,36.12,81920,31.4437511048274,31.452265524298,30.754083127711,30.754083127711,96213.2536259499,0.0,1.0
2018-01-22,36.73,36.89,36.38,36.81,81036,31.273462715416,31.4096934269452,30.9754580339459,31.3415780711806,95175.0149027399,0.0,1.0
2018-01-23,36.63,36.72,36.22,36.72,83183,31.1883185207102,31.2649482959454,30.8392273224167,31.2649482959454,97696.6195845628,0.0,1.0
2018-01-24,36.5,36.91,36.48,36.72,87315,31.0776310675928,31.4267222658863,31.0606022286516,31.2649482959454,102549.563480832,0.0,1.0
2018-01-25,36.52,36.82,36.44,36.82,100464,31.0946599065339,31.3500924906511,31.0265445507693,31.3500924906511,117992.77724948,0.0,1.0
2018-01-26,36.23,36.77,36.09,36.53,80576,30.8477417418873,31.3075203932983,30.7285398692993,31.1031743260045,94634.754933649,0.0,1.0
2018-01-29,36.3,36.79,36.0,36.3,119874,30.9073426781813,31.3245492322394,30.6519100940641,30.9073426781813,140789.398988734,0.0,1.0
2018-01-30,36.5,36.7,36.2,36.2,71386,31.0776310675928,31.2479194570043,30.8221984834756,30.8221984834756,83841.3003337652,0.0,1.0
2018-01-31,36.4,36.73,36.36,36.6,80610,30.9924868728871,31.273462715416,30.9584291950048,31.1627752622985,94674.6871922339,0.0,1.0
2018-02-01,36.95,36.95,35.97,36.44,95633,31.4607799437686,31.4607799437686,30.6263668356524,31.0265445507693,112318.873095831,0.0,1.0
2018-02-02,36.91,37.47,36.65,36.77,101121,31.4267222658863,31.9035297562384,31.2053473596514,31.3075203932983,118764.409422725,0.0,1.0
2018-02-05,35.29,36.8,35.28,36.54,116685,30.0473863116534,31.33306365171,30.0388718921828,31.1116887454751,137043.988029101,0.0,1.0
2018-02-06,34.94,35.39,34.19,34.93,132798,29.7493816301833,30.1325305063591,29.1108001698903,29.7408672107128,155968.355163805,0.0,1.0
2018-02-07,34.88,35.27,34.51,34.75,119958,29.6982951133599,30.0303574727123,29.3832615929487,29.5876076602425,140888.055157003,0.0,1.0
2018-02-08,34.34,35.01,34.31,34.95,97832,29.2385164619489,29.8089825664774,29.2129732035372,29.7578960496539,114901.550643725,0.0,1.0
2018-02-09,34.78,34.99,33.88,34.62,146524,29.6131509186542,29.7919537275362,28.8468531663026,29.476920207125,172089.242850203,0.0,1.0
2018-02-12,34.83,35.13,34.48,34.85,116766,29.655723016007,29.9111556001242,29.357718334537,29.6727518549482,137139.120762789,0.0,1.0
2018-02-13,34.83,35.02,34.58,34.64,50822,29.655723016007,29.8174969859479,29.4428625292427,29.4939490460661,59689.3307590091,0.0,1.0
2018-02-14,35.43,35.5,34.57,34.57,65362,30.1665881842414,30.2261891205355,29.4343481097721,29.4343481097721,76766.2436950602,0.0,1.0
2018-02-15,35.52,35.84,35.45,35.61,48678,30.2432179594766,30.515679382535,30.1836170231826,30.3198477347118,57171.2495117674,0.0,1.0
2018-02-16,36.02,36.1,35.38,35.38,57704,30.6689389330053,30.7370542887699,30.1240160868886,30.1240160868886,67772.0896878882,0.0,1.0
2018-02-20,35.58,36.32,35.45,35.85,47658,30.2943044763,30.9243715171225,30.1836170231826,30.5241938020055,55973.2817542178,0.0,1.0
2018-02-21,35.79,36.09,35.0,35.61,97197,30.4731072851821,30.7285398692993,29.8004681470068,30.3198477347118,114155.75699074,0.0,1.0
2018-02-22,35.38,35.95,35.315,35.87,59283,30.1240160868886,30.6093379967113,30.0686723603298,30.5412226409467,69626.5907557028,0.0,1.0
2018-02-23,35.72,35.72,35.4,35.54,55665,30.4135063488881,30.4135063488881,30.1410449258297,30.2602467984177,65377.3286509825,0.0,1.0
2018-02-26,35.71,36.0,35.52,35.76,51772,30.4049919294175,30.6519100940641,30.2432179594766,30.4475640267704,60805.0850430013,0.0,1.0
2018-02-27,35.06,36.08,35.05,35.7,80419,29.8515546638302,30.7200254498287,29.8430402443596,30.3964775099469,94450.3618572419,0.0,1.0
2018-02-28,34.63,35.33,34.58,35.13,123394,29.4854346265956,30.0814439895357,29.4428625292427,29.9111556001242,144923.562230474,0.0,1.0
2018-03-01,34.53,34.7,34.41,34.56,71235,29.4002904318898,29.5450355628896,29.298117398243,29.4258336903016,83663.9541265202,0.0,1.0
2018-03-02,34.9,35.09,34.14,34.31,82441,29.7153239523011,29.8770979222419,29.0682280725375,29.2129732035372,96825.1567648548,0.0,1.0
2018-03-05,35.59,35.81,34.46,34.75,81120,30.3028188957706,30.4901361241232,29.3406894955958,29.5876076602425,95273.6710710089,0.0,1.0
2018-03-06,36.19,36.26,35.41,35.75,116588,30.813684064005,30.873285000299,30.1495593453003,30.4390496072998,136930.063644314,0.0,1.0
2018-03-07,36.52,36.65,35.97,35.98,76244,31.0946599065339,31.2053473596514,30.6263668356524,30.634881255123,89546.9153986441,0.0,1.0
2018-03-08,36.27,36.64,36.01,36.64,79477,30.8817994197696,31.1968329401808,30.6604245135347,31.1968329401808,93344.0033987989,0.0,1.0
2018-03-09,37.19,37.24,36.21,36.53,91453,31.6651260110624,31.7076981084152,30.8307129029462,31.1031743260045,107409.554246264,0.0,1.0
2018-03-12,37.43,37.5,36.78,37.27,117245,31.8694720783561,31.9290730146501,31.3160348127688,31.7332413668269,137701.69581756,0.0,1.0
2018-03-13,37.49,37.85,37.31,37.49,104405,31.9205585951796,32.2270776961202,31.7672990447092,31.9205585951796,122621.395810758,0.0,1.0
2018-03-14,36.69,37.65,36.64,37.53,54202,31.2394050375337,32.0567893067087,31.1968329401808,31.9546162730618,63659.0670536343,0.0,1.0
2018-03-15,37.06,37.18,36.3,36.85,74177,31.5544385579449,31.6566115915918,30.9073426781813,31.3756357490629,87119.2689723153,0.0,1.0
2018-03-16,37.23,37.54,36.94,37.01,165352,31.6991836889446,31.9631306925324,31.452265524298,31.511866460592,194202.318280738,0.0,1.0
2018-03-19,37.24,37.33,36.67,37.1,62477,31.7076981084152,31.7843278836504,31.2223761985925,31.5884962358272,73377.8741063045,0.0,1.0
2018-03-20,36.84,37.49,36.77,37.18,93073,31.3671213295923,31.9205585951796,31.3075203932983,31.6566115915918,109312.20892002,0.0,1.0
2018-03-21,37.08,37.36,36.74,36.94,67630,31.571467396886,31.8098711420621,31.2819771348866,31.452265524298,79429.9602383178,0.0,1.0
2018-03-22,36.03,36.91,35.94,36.82,70966,30.6774533524758,31.4267222658863,30.6008235772407,31.3500924906511,83348.0194924214,0.0,1.0
2018-03-23,35.05,36.07,35.0,36.07,132841,29.8430402443596,30.7115110303581,29.8004681470068,30.7115110303581,156018.857726133,0.0,1.0
2018-03-26,35.88,35.97,35.0,35.48,93977,30.5497370604172,30.6263668356524,29.8004681470068,30.2091602815943,110373.937207103,0.0,1.0
2018-03-27,35.58,36.01,35.14,35.89,90735,30.2943044763,30.6604245135347,29.9196700195948,30.5582514798878,106566.278903205,0.0,1.0
2018-03-28,35.95,36.15,35.38,35.56,81216,30.694482191417,30.8652442620229,30.2078102901901,30.3614961537354,95121.8261898691,0.1,1.0
2018-03-29,35.65,36.4,35.34,36.16,106097,30.4383390855081,31.0786968502803,30.1736578760689,30.8737823655532,124262.957954917,0.0,1.0
2018-04-02,35.11,35.86,34.7,35.64,97708,29.9772814948721,30.6176392596443,29.6272192501299,30.4298009819778,114437.59103329,0.0,1.0
2018-04-03,35.59,35.59,35.06,35.26,60108,30.3871104643263,30.3871104643263,29.9345909772206,30.1053530478265,70399.7085379809,0.0,1.0
2018-04-04,36.14,36.29,35.11,35.11,65049,30.8567061584926,30.9847777114471,29.9772814948721,29.9772814948721,76186.7079371651,0.0,1.0
2018-04-05,36.63,36.67,35.8,36.24,89168,31.2750732314772,31.3092256455984,30.5664106384625,30.9420871937956,104435.369849515,0.0,1.0
2018-04-06,35.62,36.68,35.19,36.4,111235,30.4127247749172,31.3177637491287,30.0455863231144,31.0786968502803,130280.68774909,0.0,1.0
2018-04-09,35.87,36.42,35.73,35.77,55172,30.6261773631746,31.0957730573409,30.5066439137505,30.5407963278717,64618.5652401923,0.0,1.0
2018-04-10,36.33,36.5,35.86,36.19,61349,31.0189301255683,31.1640778855833,30.6176392596443,30.8993966761441,71853.1929043818,0.0,1.0
2018-04-11,36.14,36.34,35.81,36.22,74302,30.8567061584926,31.0274682290986,30.5749487419928,30.925010986735,87024.0091799604,0.0,1.0
2018-04-12,36.47,36.69,36.18,36.38,46153,31.1384635749924,31.326301852659,30.8908585726138,31.0616206432198,54055.3295427137,0.0,1.0
2018-04-13,36.06,36.62,35.97,36.61,45725,30.7884013302503,31.2665351279469,30.7115583984776,31.2579970244166,53554.0472632457,0.0,1.0
2018-04-16,36.57,36.7,35.23,36.19,56001,31.2238446102954,31.3348399561893,30.0797387372356,30.8993966761441,65589.5068515915,0.0,1.0
2018-04-17,35.79,36.77,35.57,36.77,74018,30.5578725349322,31.3946066809013,30.3700342572657,31.3946066809013,86691.3826206873,0.0,1.0
2018-04-18,35.82,36.09,35.74,35.92,39127,30.5834868455231,30.8140156408411,30.5151820172808,30.6688678808261,45826.3358615422,0.0,1.0
2018-04-19,36.35,36.56,35.77,35.77,55404,31.0360063326289,31.2153065067651,30.5407963278717,30.5407963278717,64890.2883449505,0.0,1.0
2018-04-20,36.66,36.9,36.2,36.2,58749,31.3006875420681,31.5056020267952,30.9079347796744,30.9079347796744,68808.0201786423,0.0,1.0
2018-04-23,36.86,36.93,36.28,36.73,27983,31.471449612674,31.5312163373861,30.9762396079168,31.3604542667801,32774.257070911,0.0,1.0
2018-04-24,37.04,37.29,36.74,36.95,58136,31.6251354762193,31.8385880644768,31.3689923703104,31.5482925444467,68090.0621475354,0.0,1.0
2018-04-25,39.1,39.29,37.24,37.99,222768,33.3839848034605,33.5462087705361,31.7958975468253,32.4362553115975,260910.399141361,0.0,1.0
2018-04-26,39.28,39.83,38.82,39.15,161230,33.5376706670058,34.0072663611721,33.1449179046122,33.426675321112,188835.845604223,0.0,1.0
2018-04-27,38.69,39.79,38.53,39.33,84059,33.0339225587183,33.973113947051,32.8973129022336,33.5803611846573,98451.6054434374,0.0,1.0
2018-04-30,38.15,39.99,38.15,38.86,70744,32.5728649680823,34.1438760176569,32.5728649680823,33.1790703187334,82856.8074268137,0.0,1.0
2018-05-01,38.38,38.64,37.58,38.16,94669,32.7692413492791,32.9912320410668,32.0861930668554,32.5814030716126,110878.252605013,0.0,1.0
2018-05-02,38.31,38.77,38.1,38.47,65946,32.709474624567,33.1022273869607,32.5301744504308,32.8460842810518,77237.2925275453,0.0,1.0
2018-05-03,38.12,38.47,37.72,38.26,74970,32.5472506574914,32.8460842810518,32.2057265162795,32.6667841069156,87806.3843264195,0.0,1.0
2018-05-04,38.79,39.07,37.65,37.96,61931,33.1193035940213,33.3583704928696,32.1459597915674,32.4106410010066,72534.8431068359,0.0,1.0
2018-05-07,38.95,39.41,38.75,38.85,58303,33.255913250506,33.6486660128997,33.0851511799001,33.1705322152031,68285.6559341502,0.0,1.0
2018-05-08,39.6,39.64,38.76,38.76,98419,33.8108899799753,33.8450423940965,33.0936892834304,33.0936892834304,115270.328651753,0.0,1.0
2018-05-09,40.09,40.24,39.45,39.64,76191,34.2292570529599,34.3573286059143,33.6828184270209,33.8450423940965,89236.4442872379,0.0,1.0
2018-05-10,40.23,40.52,39.79,40.22,90298,34.348790502384,34.5963955047626,33.973113947051,34.3402523988537,105758.848764933,0.0,1.0
2018-05-11,40.26,40.33,39.85,40.28,112062,34.3744048129749,34.434171537687,34.0243425682327,34.3914810200355,131249.286919931,0.0,1.0
2018-05-14,39.93,40.35,39.9,40.35,70452,34.0926473964751,34.4512477447476,34.0670330858842,34.4512477447476,82514.8111053076,0.0,1.0
2018-05-15,40.27,40.55,39.93,39.93,92142,34.3829429165052,34.6220098153535,34.0926473964751,34.0926473964751,107918.57895965,0.0,1.0
2018-05-16,40.7,40.94,40.1,40.1,99251,34.750081368308,34.9549958530351,34.2377951564902,34.2377951564902,116244.783923989,0.0,1.0
2018-05-17,41.19,41.49,40.38,40.74,114702,35.1684484412925,35.4245915472014,34.4768620553385,34.7842337824292,134341.308456836,0.0,1.0
2018-05-18,40.72,41.51,40.61,41.4,148019,34.7671575753686,35.441667754262,34.6732384365353,35.3477486154287,173362.854496629,0.0,1.0
2018-05-21,41.25,41.44,40.75,40.77,123636,35.2196770624743,35.3819010295499,34.7927718859595,34.8098480930201,144804.990430588,0.0,1.0
2018-05-22,41.27,41.89,41.27,41.35,89861,35.2367532695349,35.7661156884133,35.2367532695349,35.3050580977773,105247.025502953,0.0,1.0
2018-05-23,41.34,41.53,40.81,41.08,102229,35.296519994247,35.4587439613226,34.8440005071412,35.0745293024592,119732.67791524,0.0,1.0
2018-05-24,41.23,41.34,40.81,41.24,70895,35.2026008554137,35.296519994247,34.8440005071412,35.211138958944,83033.6616889624,0.0,1.0
2018-05-25,41.13,41.27,40.66,41.12,120710,35.1172198201107,35.2367532695349,34.7159289541868,35.1086817165804,141377.999893852,0.0,1.0
2018-05-29,40.92,41.12,40.44,40.86,79438,34.9379196459745,35.1086817165804,34.5280906765203,34.8866910247927,93039.3965335749,0.0,1.0
2018-05-30,41.79,41.85,41.06,41.15,97741,35.6807346531103,35.7319632742921,35.0574530953987,35.1342960271713,114476.241302502,0.0,1.0
2018-05-31,41.61,42.01,41.45,41.77,104486,35.527048789565,35.8685729307768,35.3904391330802,35.6636584460497,122376.122085238,0.0,1.0
2018-06-01,41.93,42.27,41.82,41.82,89643,35.8002681025345,36.0905636225646,35.7063489637012,35.7063489637012,104991.699482102,0.0,1.0
2018-06-04,42.13,42.39,41.74,42.15,104256,35.9710301731404,36.1930208649281,35.6380441354588,35.988106380201,122106.741421038,0.0,1.0
2018-06-05,41.9,42.25,41.61,42.17,116144,35.7746537919436,36.073487415504,35.527048789565,36.0051825872616,136030.208099342,0.0,1.0
2018-06-06,42.57,42.69,41.75,42.0,128400,36.3467067284735,36.449163970837,35.6465822389891,35.8600348272466,150384.683840366,0.0,1.0
2018-06-07,42.34,42.94,42.16,42.39,80126,36.1503303472766,36.6626165590945,35.9966444837313,36.1930208649281,93845.1960856169,0.0,1.0
2018-06-08,42.26,42.65,41.3,42.34,95356,36.0820255190343,36.4150115567158,35.2623675801258,36.1503303472766,111682.880936775,0.0,1.0
2018-06-11,41.84,42.36,41.72,42.25,79173,35.7234251707618,36.1674065543372,35.6209679283982,36.073487415504,92729.0231596054,0.0,1.0
2018-06-12,41.56,41.85,41.35,41.83,75478,35.4843582719135,35.7319632742921,35.3050580977773,35.7148870672315,88401.3642282178,0.0,1.0
2018-06-13,41.56,41.98,41.37,41.56,90760,35.4843582719135,35.842958620186,35.3221343048379,35.4843582719135,106299.952533891,0.0,1.0
2018-06-14,41.45,41.75,41.27,41.75,96725,35.3904391330802,35.6465822389891,35.2367532695349,35.6465822389891,113286.281498905,0.0,1.0
2018-06-15,41.75,41.86,41.13,41.34,104470,35.6465822389891,35.7405013778224,35.1172198201107,35.296519994247,122357.382560772,0.0,1.0
2018-06-18,41.83,42.16,41.22,41.83,193491,35.7148870672315,35.9966444837313,35.1940627518834,35.7148870672315,226620.583029255,0.0,1.0
2018-06-19,42.48,42.7,41.56,41.56,140301,36.2698637967008,36.4577020743673,35.4843582719135,35.4843582719135,164323.376382299,0.0,1.0
2018-06-20,42.61,42.75,42.3,42.47,95300,36.3808591425947,36.5003925920188,36.1161779331555,36.2613256931705,111617.292601144,0.0,1.0
2018-06-21,42.31,42.86,42.17,42.6,77782,36.1247160366858,36.5943117308521,36.0051825872616,36.3723210390644,91099.8557513346,0.0,1.0
2018-06-22,41.8,42.6,41.6,42.51,349085,35.6892727566406,36.3723210390644,35.5185106860347,36.2954781072917,408855.431140298,0.0,1.0
2018-06-25,41.68,41.79,41.2,41.75,134847,35.5868155142771,35.6807346531103,35.1769865448228,35.6465822389891,157935.540979921,0.0,1.0
2018-06-26,42.21,42.29,41.35,41.78,89767,36.0393350013828,36.1076398296252,35.3050580977773,35.67219654958,105136.930796715,0.0,1.0
2018-06-27,41.13,42.13,41.11,42.13,103701,35.1172198201107,35.9710301731404,35.1001436130501,35.9710301731404,121456.71416612,0.0,1.0
2018-06-28,41.01,41.57,40.96,41.07,108566,35.1001436130501,35.5794433063764,35.0573489975746,35.1514971516208,126845.397246314,0.1,1.0
2018-06-29,40.91,41.74,40.87,41.17,163070,35.014554382099,35.7249449989932,34.9803186897186,35.2370863825719,190526.305924105,0.0,1.0
2018-07-02,41.14,41.51,40.67,40.67,137546,35.2114096132866,35.5280897678057,34.8091402278164,34.8091402278164,160704.797170767,0.0,1.0
2018-07-03,41.17,41.51,41.14,41.28,62328,35.2370863825719,35.5280897678057,35.2114096132866,35.3312345366181,72822.2456346207,0.0,1.0
2018-07-05,41.4,41.71,41.32,41.5,110133,35.4339416137595,35.6992682297079,35.3654702289986,35.5195308447106,128676.235054513,0.0,1.0
2018-07-06,41.7,41.81,41.39,41.47,99298,35.6907093066128,35.784857460659,35.4253826906644,35.4938540754252,116016.932149701,0.0,1.0
2018-07-09,42.41,42.64,41.71,41.71,187571,36.2983928463657,36.4952480775532,35.6992682297079,35.6992682297079,219152.570849882,0.0,1.0
2018-07-10,41.24,42.17,41.22,41.75,119511,35.2969988442377,36.092978692083,35.2798809980475,35.7335039220884,139633.220992799,0.0,1.0
2018-07-11,41.41,41.69,41.21,41.22,120950,35.4425005368546,35.6821503835177,35.2713220749524,35.2798809980475,141314.507276142,0.0,1.0
2018-07-12,41.03,41.69,40.81,41.69,117768,35.1172614592404,35.6821503835177,34.9289651511479,35.6821503835177,137596.749837922,0.0,1.0
2018-07-13,40.45,41.09,40.43,40.84,49308,34.6208439197239,35.168614997811,34.6037260735337,34.9546419204333,57610.0514656636,0.0,1.0
2018-07-16,40.92,41.05,40.28,40.44,87640,35.0231133051941,35.1343793054306,34.475342227107,34.6122849966288,102396.059674916,0.0,1.0
2018-07-17,40.71,41.23,40.69,40.85,68719,34.8433759201968,35.2884399211426,34.8262580740066,34.9632008435284,80289.3065358346,0.0,1.0
2018-07-18,40.9,40.99,40.53,40.59,72390,35.0059954590039,35.0830257668599,34.6893153044848,34.7406688430555,84578.3975338563,0.0,1.0
2018-07-19,41.09,41.19,40.61,40.88,82042,35.168614997811,35.2542042287621,34.7577866892457,34.9888776128137,95855.5172050372,0.0,1.0
2018-07-20,41.23,41.52,40.91,41.08,104272,35.2884399211426,35.5366486909008,35.014554382099,35.1600560747159,121828.410935906,0.0,1.0
2018-07-23,41.8,41.99,41.18,41.18,91944,35.7762985375639,35.938918076371,35.245645305667,35.245645305667,107424.729698203,0.0,1.0
2018-07-24,41.47,41.86,41.12,41.77,79706,35.4938540754252,35.8276520761346,35.1942917670964,35.7506217682786,93126.2018764133,0.0,1.0
2018-07-25,42.92,43.13,41.77,42.35,148053,36.7348979242163,36.9146353092137,35.7506217682786,36.247039307795,172980.874293135,0.0,1.0
2018-07-26,42.54,43.05,42.29,42.39,109494,36.4096588466021,36.8461639244528,36.1956857692243,36.2812750001755,127929.64580152,0.0,1.0
2018-07-27,41.94,43.1,41.73,42.65,90219,35.8961234608955,36.8889585399283,35.7163860758981,36.5038070006483,105409.289226509,0.0,1.0
2018-07-30,41.48,42.31,41.43,41.85,52764,35.5024129985204,36.2128036154146,35.4596183830448,35.8190931530395,61647.9426367784,0.0,1.0
2018-07-31,41.42,41.83,41.0,41.64,72198,35.4510594599497,35.8019753068492,35.091584689955,35.6393557680421,84354.0702465721,0.0,1.0
2018-08-01,41.83,42.05,41.39,41.52,82065,35.8019753068492,35.9902716149417,35.4253826906644,35.5366486909008,95882.3897446598,0.0,1.0
2018-08-02,42.44,42.5,41.55,41.61,84044,36.324069615651,36.3754231542217,35.5623254601861,35.6136789987568,98194.5965234897,0.0,1.0
2018-08-03,41.54,42.5,41.34,42.45,63945,35.553766537091,36.3754231542217,35.3825880751888,36.3326285387461,74711.502007217,0.0,1.0
2018-08-06,41.51,41.75,40.95,41.5,52265,35.5280897678057,35.7335039220884,35.0487900744795,35.5195308447106,61064.9253640972,0.0,1.0
2018-08-07,41.3,41.88,41.26,41.66,50754,35.3483523828084,35.8447699223248,35.3141166904279,35.6564736142323,59299.5163480223,0.0,1.0
2018-08-08,41.48,41.66,41.04,41.2,88903,35.5024129985204,35.6564736142323,35.1258203823355,35.2627631518572,103871.712611582,0.0,1.0
2018-08-09,41.34,41.85,41.25,41.5,56863,35.3825880751888,35.8190931530395,35.3055577673328,35.5195308447106,66437.0965460377,0.0,1.0
2018-08-10,41.34,41.49,40.75,41.13,34919,35.3825880751888,35.5109719216155,34.8776116125773,35.2028506901915,40798.3570035188,0.0,1.0
2018-08-13,41.22,41.65,41.02,41.27,63255,35.2798809980475,35.6479146911372,35.1087025361453,35.322675613523,73905.3258185395,0.0,1.0
2018-08-14,41.73,41.87,40.99,41.33,72264,35.7163860758981,35.8362109992297,35.0830257668599,35.3740291520937,84431.1827515761,0.0,1.0
2018-08-15,41.15,41.74,41.07,41.56,59495,35.2199685363817,35.7249449989932,35.1514971516208,35.5708843832812,69512.2497758914,0.0,1.0
2018-08-16,42.25,42.27,41.29,41.29,115113,36.1614500768439,36.1785679230341,35.3397934597132,35.3397934597132,134494.724068446,0.0,1.0
2018-08-17,42.33,42.46,42.07,42.08,99355,36.2299214616048,36.3411874618412,36.0073894611319,36.015948384227,116083.529313113,0.0,1.0
2018-08-20,42.4,42.49,42.12,42.33,68725,36.2898339232706,36.3668642311266,36.0501840766075,36.2299214616048,80296.3167635622,0.0,1.0
2018-08-21,42.9,43.14,42.31,42.41,117261,36.7177800780261,36.9231942323088,36.2128036154146,36.2983928463657,137004.385594937,0.0,1.0
2018-08-22,42.96,43.0,42.54,42.86,59287,36.7691336165968,36.8033693089772,36.4096588466021,36.6835443856457,69269.2285480002,0.0,1.0
2018-08-23,42.9,43.0,42.75,42.93,77307,36.7177800780261,36.8033693089772,36.5893962315995,36.7434568473114,90323.2791566491,0.0,1.0
2018-08-24,42.84,43.02,42.71,42.93,83259,36.6664265394555,36.8204871551674,36.555160539219,36.7434568473114,97277.4250624579,0.0,1.0
2018-08-27,42.4,43.13,42.37,42.99,57186,36.2898339232706,36.9146353092137,36.2641571539852,36.7948103858821,66814.4804720417,0.0,1.0
2018-08-28,41.85,42.6,41.8,42.55,67907,35.8190931530395,36.4610123851728,35.7762985375639,36.4182177696972,79340.5890500286,0.0,1.0
2018-08-29,41.61,41.92,41.31,41.92,47298,35.6136789987568,35.8790056147052,35.3569113059035,35.8790056147052,55261.6251769075,0.0,1.0
2018-08-30,41.55,41.8,41.32,41.55,65435,35.5623254601861,35.7762985375639,35.3654702289986,35.5623254601861,76452.3752262452,0.0,1.0
2018-08-31,41.72,41.84,41.32,41.33,67226,35.707827152803,35.8105342299444,35.3654702289986,35.3740291520937,78544.9282029427,0.0,1.0
2018-09-04,41.84,42.16,41.57,41.61,139167,35.8105342299444,36.0844197689879,35.5794433063764,35.6136789987568,162598.727028514,0.0,1.0
2018-09-05,41.91,42.1,41.74,41.83,114786,35.8704466916101,36.0330662304172,35.7249449989932,35.8019753068492,134112.66665729,0.0,1.0
2018-09-06,41.64,42.05,41.62,41.85,39437,35.6393557680421,35.9902716149417,35.6222379218519,35.8190931530395,46077.0584824242,0.0,1.0
2018-09-07,41.75,41.77,41.4,41.7,44423,35.7335039220884,35.7506217682786,35.4339416137595,35.6907093066128,51902.5577240847,0.0,1.0
2018-09-10,41.41,41.9,41.38,41.75,30101,35.4425005368546,35.861887768515,35.4168237675692,35.7335039220884,35169.1441382319,0.0,1.0
2018-09-11,41.3,41.64,41.21,41.31,45438,35.3483523828084,35.6393557680421,35.2713220749524,35.3569113059035,53088.4545813421,0.0,1.0
2018-09-12,40.58,41.33,40.4,41.31,63472,34.7321099199604,35.3740291520937,34.5780493042484,35.3569113059035,74158.8623880221,0.0,1.0
2018-09-13,39.91,40.89,39.79,40.47,78095,34.1586620725879,34.9974365359088,34.0559549954466,34.6379617659141,91243.9557315445,0.0,1.0
2018-09-14,40.1,40.36,39.58,39.94,113948,34.321281611395,34.5438136118679,33.8762176104493,34.1843388418733,133133.571517998,0.0,1.0
2018-09-17,39.7,40.0,39.65,40.0,97508,33.9789246875906,34.2356923804439,33.936130072115,34.2356923804439,113925.547544291,0.0,1.0
2018-09-18,39.55,39.88,39.54,39.78,75235,33.8505408411639,34.1329853033026,33.8419819180688,34.0473960723515,87902.4138480409,0.0,1.0
2018-09-19,39.74,39.98,39.55,39.55,73883,34.013160379971,34.2185745342537,33.8505408411639,33.8505408411639,86322.7758667483,0.0,1.0
2018-09-20,40.57,40.91,39.94,40.0,101872,34.7235509968653,35.014554382099,34.1843388418733,34.2356923804439,119024.319844854,0.0,1.0
2018-09-21,40.67,41.17,40.35,40.54,528147,34.8091402278164,35.2370863825719,34.5352546887728,34.6978742275799,617071.790610768,0.0,1.0
2018-09-24,40.16,40.6,39.86,40.51,203676,34.3726351499657,34.7492277661506,34.1158674571124,34.6721974582946,237969.190442129,0.0,1.0
2018-09-25,40.25,40.69,39.89,40.24,86073,34.4496654578217,34.8262580740066,34.1415442263977,34.4411065347266,100565.221866717,0.0,1.0
2018-09-26,39.7,40.45,39.66,40.32,123065,33.9789246875906,34.6208439197239,33.9446889952102,34.5095779194875,143785.612550132,0.0,1.0
2018-09-27,39.93,40.02,39.32,39.6,111817,34.2613691497293,34.3385923709533,33.7379673169886,33.9782173385745,130317.407646135,0.1,1.0
2018-09-28,40.51,40.54,39.8,39.8,131462,34.7590299087286,34.7847709824699,34.1498244968501,34.1498244968501,153212.722966778,0.0,1.0
2018-10-01,39.43,40.83,39.3,40.62,81936,33.8323512540402,35.0336013619696,33.720806601161,34.8534138457802,95492.5200362535,0.0,1.0
2018-10-02,39.0,39.35,38.7,39.35,76796,33.4633958637476,33.7637083907299,33.2059851263342,33.7637083907299,89502.093935561,0.0,1.0
2018-10-03,40.03,40.1,38.79,39.2,104339,34.3471727288671,34.4072352342636,33.2832083475582,33.6350030220232,121602.153486412,0.0,1.0
2018-10-04,40.23,40.61,40.07,40.07,100314,34.5187798871427,34.8448334878664,34.3814941605222,34.3814941605222,116911.206977601,0.0,1.0
2018-10-05,40.12,40.51,39.92,40.36,145946,34.4243959500911,34.7590299087286,34.2527887918155,34.6303245400219,170093.137683205,0.0,1.0
2018-10-08,41.22,41.38,40.2,40.2,202329,35.3682353206071,35.5055210472276,34.4930388134014,34.4930388134014,235804.848740665,0.0,1.0
2018-10-09,41.23,41.45,41.04,41.08,272459,35.3768156785208,35.565583552624,35.213788878159,35.2481103098141,317538.035986107,0.0,1.0
2018-10-10,41.25,41.74,41.11,41.35,304320,35.3939763943484,35.8144139321237,35.2738513835555,35.4797799734862,354670.519642559,0.0,1.0
2018-10-11,40.71,41.34,40.66,41.07,306370,34.9306370670042,35.4711996155725,34.8877352774353,35.2395299519004,357059.697367543,0.0,1.0
2018-10-12,39.12,40.98,38.44,40.98,271329,33.566360158713,35.1623067306763,32.9828958205758,35.1623067306763,316221.074605993,0.0,1.0
2018-10-15,39.23,39.5,38.8,39.12,143385,33.6607440957646,33.8924137594367,33.291788705472,33.566360158713,167108.413705797,0.0,1.0
2018-10-16,39.76,39.84,38.47,39.28,116412,34.115503065195,34.1841459285052,33.0086368943172,33.7036458853335,135672.662107747,0.0,1.0
2018-10-17,39.68,39.92,39.04,39.64,101146,34.0468602018847,34.2527887918155,33.4977172954027,34.0125387702296,117880.86349818,0.0,1.0
2018-10-18,39.55,39.98,39.51,39.72,157910,33.9353155490056,34.3042709392982,33.9009941173504,34.0811816335399,184036.611976723,0.0,1.0
2018-10-19,39.44,39.94,38.66,39.43,197560,33.840931611954,34.269949507643,33.171663694679,33.8323512540402,230246.805535567,0.0,1.0
2018-10-22,37.79,39.65,37.39,39.45,158227,32.42517255618,34.0211191281434,32.0819582396288,33.8495119698678,184406.060434684,0.0,1.0
2018-10-23,36.92,37.5,36.5,37.1,177773,31.6786814176811,32.1763421766804,31.3183063853022,31.8331278601291,207185.995952998,0.0,1.0
2018-10-24,34.86,36.95,34.8,36.58,229909,29.9111276874421,31.7044224914224,29.8596455399594,31.3869492486125,267948.030035821,0.0,1.0
2018-10-25,35.55,35.7,34.28,34.86,142240,30.503172383493,30.6318777521997,29.4134669284428,29.9111276874421,165773.970537452,0.0,1.0
2018-10-26,35.5,35.9,34.4,35.16,105899,30.4602705939241,30.8034849104753,29.5164312234081,30.1685384248555,123420.259462498,0.0,1.0
2018-10-29,36.15,36.59,35.52,35.95,58967,31.0179938583199,31.3955296065263,30.4774313097517,30.8463867000443,68723.2404434895,0.0,1.0
2018-10-30,36.43,36.44,35.86,36.14,82303,31.2582438799058,31.2668242378195,30.7691634788202,31.0094135004061,95920.2411216531,0.0,1.0
2018-10-31,36.89,37.22,36.17,36.77,141592,31.6529403439397,31.9360921550945,31.0351545741475,31.5499760489743,165018.757285848,0.0,1.0
2018-11-01,37.36,37.44,36.63,36.89,143511,32.0562171658874,32.1248600291977,31.4298510381814,31.6529403439397,167255.260726943,0.0,1.0
2018-11-02,37.66,37.82,37.2,37.41,71163,32.3136279033009,32.4509136299214,31.9189314392669,32.0991189554563,82937.0997283234,0.0,1.0
2018-11-05,37.92,38.1,37.48,37.69,69484,32.5367172090592,32.6911636515073,32.1591814608528,32.3393689770422,80980.3048989338,0.0,1.0
2018-11-06,38.5,38.55,37.01,37.95,84843,33.0343779680585,33.0772797576274,31.7559046389051,32.5624582828005,98880.4905955363,0.0,1.0
2018-11-07,38.94,38.99,38.07,38.54,166781,33.4119137162649,33.4548155058338,32.6654225777659,33.0686993997137,194375.341536887,0.0,1.0
2018-11-08,38.79,39.24,38.65,38.81,80405,33.2832083475582,33.6693244536783,33.1630833367652,33.3003690633858,93708.2121840822,0.0,1.0
2018-11-09,38.1,38.73,37.98,38.73,60998,32.6911636515073,33.2317262000755,32.5881993565419,33.2317262000755,71090.2745700472,0.0,1.0
2018-11-12,38.19,38.63,37.96,38.1,47758,32.7683868727313,33.1459226209377,32.5710386407143,32.6911636515073,55659.6828242945,0.0,1.0
2018-11-13,38.85,39.15,38.2,38.2,72186,33.3346904950409,33.5921012324543,32.7769672306451,32.7769672306451,84129.357685718,0.0,1.0
2018-11-14,38.06,39.25,37.86,39.06,106534,32.6568422198521,33.6779048115921,32.4852350615765,33.5148780112303,124160.321830969,0.0,1.0
2018-11-15,39.11,39.11,37.36,37.86,78230,33.5577798007992,33.5577798007992,32.0562171658874,32.4852350615765,91173.3528905012,0.0,1.0
2018-11-16,39.35,39.52,38.54,38.73,104080,33.7637083907299,33.9095744752642,33.0686993997137,33.2317262000755,121300.30127628,0.0,1.0
2018-11-19,39.52,39.79,39.0,39.34,80754,33.9095744752642,34.1412441389363,33.4633958637476,33.7551280328162,94114.9551236041,0.0,1.0
2018-11-20,39.17,39.65,38.79,39.21,94845,33.6092619482819,34.0211191281434,33.2832083475582,33.643583379937,110537.346988362,0.0,1.0
2018-11-21,39.15,39.78,39.0,39.18,42434,33.5921012324543,34.1326637810226,33.4633958637476,33.6178423061957,49454.8134546278,0.0,1.0
2018-11-23,39.49,39.74,38.18,38.91,31374,33.8838334015229,34.0983423493674,32.7598065148175,33.3861726425236,36564.9082651999,0.0,1.0
2018-11-26,39.68,40.03,39.34,39.83,74369,34.0468602018847,34.3471727288671,33.7551280328162,34.1755655705915,86673.5405996893,0.0,1.0
2018-11-27,39.42,39.57,39.13,39.44,47477,33.8237708961264,33.9524762648331,33.5749405166268,33.840931611954,55332.1906580894,0.0,1.0
2018-11-28,40.06,40.24,38.85,39.5,102009,34.3729138026084,34.5273602450565,33.3346904950409,33.8924137594367,118886.649047771,0.0,1.0
2018-11-29,39.72,40.1,39.43,39.81,55983,34.0811816335399,34.4072352342636,33.8323512540402,34.1584048547639,65245.5300379513,0.0,1.0
2018-11-30,40.02,40.11,39.64,39.7,94231,34.3385923709533,34.4158155921773,34.0125387702296,34.0640209177123,109821.759123416,0.0,1.0
2018-12-03,39.51,40.47,39.14,40.16,106123,33.9009941173504,34.7247084770735,33.5835208745405,34.4587173817462,123681.320833423,0.0,1.0
2018-12-04,36.77,39.36,36.61,39.0,91712,31.5499760489743,33.7722887486437,31.4126903223538,33.4633958637476,106885.984153057,0.0,1.0
2018-12-06,35.99,38.0064,34.78,36.19,166043,30.8807081316994,32.6108515014343,29.8424848241318,31.052315289975,193515.237555893,0.0,1.0
2018-12-07,35.73,36.64,35.46,35.99,113140,30.6576188259411,31.4384313960952,30.425949162269,30.8807081316994,131859.301368162,0.0,1.0
2018-12-10,35.05,35.74,34.93,35.74,98559,30.0741544878039,30.6661991838549,29.9711901928386,30.6661991838549,114865.837754505,0.0,1.0
2018-12-11,34.83,35.78,34.68,35.44,95927,29.8853866137007,30.70052061551,29.756681244994,30.4087884464414,111798.366646135,0.0,1.0
2018-12-12,35.32,35.76,34.98,35.16,118694,30.305824151476,30.6833598996824,30.0140919824075,30.1685384248555,138332.224824047,0.0,1.0
2018-12-13,34.62,35.82,34.43,35.33,89210,29.7051990975113,30.7348420471651,29.5421722971495,30.3144045093898,103970.021876027,0.0,1.0
2018-12-14,33.75,34.99,33.71,34.35,108900,28.9587079590123,30.0226723403212,28.9243865273572,29.4735294338392,126917.782561365,0.0,1.0
2018-12-17,33.38,34.42,33.17,33.57,163551,28.6412347162024,29.5335919392357,28.461047200013,28.8042615165643,190610.929804351,0.0,1.0
2018-12-18,33.15,33.88,32.93,33.63,110923,28.4438864841855,29.0702526118915,28.2551186100823,28.855743664047,129275.493067532,0.0,1.0
2018-12-19,31.93,33.28,31.82,33.09,90800,27.3970828187041,28.5554311370646,27.3026988816525,28.3924043367028,105823.091428576,0.0,1.0
2018-12-20,32.14,32.45,31.22,31.84,131005,27.5772703348935,27.8432614302208,26.7878774068256,27.3198595974801,152680.111151989,0.0,1.0
2018-12-21,31.89,32.8,31.37,32.21,147304,27.362761387049,28.1435739572031,26.9165827755324,27.63733284029,171675.822244438,0.0,1.0
2018-12-24,31.1,32.18,31.1,31.79,22480,26.6849131118603,27.6115917665487,26.6849131118603,27.2769578079112,26199.373296414,0.0,1.0
2018-12-26,32.62,32.73,31.03,31.2,98787,27.989127514755,28.0835114518066,26.6248506064638,26.7707166909981,115131.560935625,0.0,1.0
2018-12-27,32.35,32.64,30.5,32.17,123474,27.7574578510829,28.0062882305826,26.1700916370334,27.6030114086349,143903.088007181,0.0,1.0
2018-12-28,32.57,33.0,31.87,32.38,82113,28.0320293043239,28.4021175020783,27.429560145189,27.8685019611302,95405.8795018267,0.1,1.0
2018-12-31,32.66,32.7606,32.17,32.58,74401,28.1094896247842,28.1960730496541,27.6877612133897,28.0406360065973,86445.4208324551,0.0,1.0
2019-01-02,32.8,32.97,31.215,32.32,134075,28.2299834566112,28.3762973952582,26.8658211462841,27.81686174749,155779.758311198,0.0,1.0
2019-01-03,32.07,32.78,32.04,32.64,498252,27.6016941906561,28.2127700520644,27.575874083836,28.0922762202374,578911.625120798,0.0,1.0
2019-01-04,32.88,33.24,31.81,32.47,170719,28.298837074798,28.6086783566389,27.3779199315488,27.9459622815904,198355.879613122,0.0,1.0
2019-01-07,33.27,33.47,32.42,32.65,328319,28.6344984634589,28.8066325089261,27.9029287702236,28.1008829225108,381468.987275586,0.0,1.0
2019-01-08,33.81,33.93,33.17,33.5,139912,29.0992603862202,29.2025408135005,28.5484314407254,28.8324526157462,162561.682228874,0.0,1.0
2019-01-09,33.81,34.79,33.49,33.8,62414,29.0992603862202,29.9427172090092,28.8238459134728,29.0906536839469,72517.9029292195,0.0,1.0
2019-01-10,33.82,34.1,33.47,33.64,67567,29.1078670884936,29.3488547521476,28.8066325089261,28.9529464475732,78505.0973694775,0.0,1.0
2019-01-11,34.24,34.33,33.51,33.62,100460,29.4693485839746,29.5468089044348,28.8410593180195,28.9357330430264,116722.987282811,0.0,1.0
2019-01-14,34.78,35.19,33.9,33.96,273109,29.9341105067359,30.2869852999435,29.1767207066804,29.2283609203206,317321.305333678,0.0,1.0
2019-01-15,34.99,35.19,34.41,34.79,222089,30.1148512544764,30.2869852999435,29.6156625226216,29.9427172090092,258041.922383558,0.0,1.0
2019-01-16,35.7,35.74,35.13,35.13,93919,30.7259271158847,30.7603539249781,30.2353450863034,30.2353450863034,109123.096183699,0.0,1.0
2019-01-17,35.83,35.91,35.45,35.54,77460,30.8378142454383,30.9066678636252,30.5107595590508,30.588219879511,89999.6276620205,0.0,1.0
2019-01-18,36.16,36.3,35.74,35.84,74857,31.1218354204591,31.2423292522861,30.7603539249781,30.8464209477117,86975.2404840675,0.0,1.0
2019-01-22,35.92,36.275,35.83,36.04,77798,30.9152745658986,31.2208124966027,30.8378142454383,31.0185549931788,90392.3448599258,0.0,1.0
2019-01-23,35.63,36.36,35.53,35.99,80409,30.6656801999712,31.2939694659263,30.5796131772376,30.9755214818121,93426.0271194862,0.0,1.0
2019-01-24,36.99,37.92,35.55,36.64,254081,31.8361917091478,32.63661502057,30.5968265817844,31.5349571295803,295212.953730878,0.0,1.0
2019-01-25,38.03,38.51,37.15,37.32,303772,32.7312887455769,33.144410454698,31.9738989455215,32.1202128841686,352948.191248996,0.0,1.0
2019-01-28,37.51,38.31,37.27,37.9,149905,32.2837402273623,32.9722764092309,32.0771793728018,32.6194016160233,174172.401041508,0.0,1.0
2019-01-29,37.74,38.0,37.43,37.7,184161,32.4816943796496,32.7054686387568,32.2148866091755,32.4472675705561,213973.940483673,0.0,1.0
2019-01-30,37.22,37.86,37.15,37.86,79720,32.034145861435,32.5849748069298,31.9738989455215,32.5849748069298,92625.4882160633,0.0,1.0
2019-01-31,36.77,37.21,36.28,37.05,126226,31.6468442591339,32.0255391591616,31.2251158477394,31.8878319227879,146660.121369303,0.0,1.0
2019-02-01,37.04,37.3,36.56,36.96,70407,31.8792252205146,32.1029994796218,31.4661035113934,31.8103716023277,81804.8513400447,0.0,1.0
2019-02-04,37.42,37.47,36.92,37.08,64254,32.2062799069021,32.2493134182689,31.7759447932343,31.913652029608,74655.7716988828,0.0,1.0
2019-02-05,37.2,37.62,36.95,37.49,53751,32.0169324568883,32.3784139523693,31.8017649000543,32.2665268228156,62452.4914337885,0.0,1.0
2019-02-06,37.75,37.76,37.11,37.17,69697,32.4903010819229,32.4989077841963,31.9394721364281,31.9911123500682,80979.912847403,0.0,1.0
2019-02-07,37.73,38.06,37.41,37.85,79619,32.4730876773762,32.757108852397,32.1976732046288,32.5763681046565,92508.137810772,0.0,1.0
2019-02-08,37.61,37.81,37.18,37.64,70374,32.3698072500959,32.541941295563,31.9997190523416,32.395627356916,81766.509128415,0.0,1.0
2019-02-11,37.92,38.0,37.59,37.78,79626,32.63661502057,32.7054686387568,32.3525938455492,32.516121188743,92516.2710071783,0.0,1.0
2019-02-12,38.2,38.5,37.75,38.05,70081,32.877602684224,33.1358037524247,32.4903010819229,32.7485021501236,81426.07676455,0.0,1.0
2019-02-13,38.25,38.39,38.01,38.21,31617,32.9206361955908,33.0411300274178,32.7140753410302,32.8862093864973,36735.3243969803,0.0,1.0
2019-02-14,37.76,38.09,37.67,38.09,102268,32.4989077841963,32.7829289592171,32.4214474637361,32.7829289592171,118823.675726046,0.0,1.0
2019-02-15,38.54,38.74,37.77,37.96,137307,33.1702305615181,33.3423646069853,32.5075144864696,32.6710418296634,159534.971280519,0.0,1.0
2019-02-19,38.92,38.99,38.31,38.31,84639,33.4972852479057,33.5575321638192,32.9722764092309,32.9722764092309,98340.8015193098,0.0,1.0
2019-02-20,39.11,39.2,38.62,38.91,78223,33.6608125910995,33.7382729115597,33.239084179705,33.4886785456323,90886.14607031,0.0,1.0
2019-02-21,38.98,39.11,38.585,39.1,53131,33.5489254615458,33.6608125910995,33.2089607217482,33.6522058888261,61732.1226092281,0.0,1.0
2019-02-22,39.27,39.27,38.879,38.99,87392,33.7985198274732,33.7985198274732,33.4619977685849,33.5575321638192,101539.471477398,0.0,1.0
2019-02-25,39.7,39.82,39.41,39.46,115460,34.1686080252275,34.2718884525078,33.9190136593002,33.962047170667,134151.265296371,0.0,1.0
2019-02-26,39.0,39.61,38.98,39.59,101777,33.5661388660925,34.0911477047673,33.5489254615458,34.0739343002206,118253.190092402,0.0,1.0
2019-02-27,39.15,39.25,38.94,39.12,66712,33.6952394001929,33.7813064229265,33.5144986524524,33.6694192933728,77511.6855227047,0.0,1.0
2019-02-28,39.19,39.34,38.99,39.21,127863,33.7296662092863,33.8587667433867,33.5575321638192,33.746879613833,148562.127443183,0.0,1.0
2019-03-01,39.17,39.38,38.73,39.38,49922,33.7124528047396,33.8931935524801,33.3337579047119,33.8931935524801,58003.6329995273,0.0,1.0
2019-03-04,38.81,39.32,38.69,39.11,37931,33.4026115228988,33.84155333884,33.2993310956185,33.6608125910995,44071.4675554879,0.0,1.0
2019-03-05,38.71,38.96,38.49,38.79,87630,33.3165445001652,33.5317120569991,33.1271970501513,33.385398118352,101816.000155214,0.0,1.0
2019-03-06,37.78,38.88,37.69,38.69,64909,32.516121188743,33.4628584388123,32.4386608682828,33.2993310956185,75416.8065054748,0.0,1.0
2019-03-07,37.03,37.69,36.93,37.69,47265,31.8706185182412,32.4386608682828,31.7845514955076,32.4386608682828,54916.5040207255,0.0,1.0
2019-03-08,37.38,37.58,36.88,36.88,53382,32.1718530978087,32.3439871432758,31.7415179841408,31.7415179841408,62023.755794655,0.0,1.0
2019-03-11,37.76,38.06,37.39,37.39,59295,32.4989077841963,32.757108852397,32.1804598000821,32.1804598000821,68893.9829876,0.0,1.0
2019-03-12,37.43,38.15,37.32,37.78,28346,32.2148866091755,32.8345691728572,32.1202128841686,32.516121188743,32934.7979048235,0.0,1.0
2019-03-13,37.54,37.86,37.41,37.51,42205,32.3095603341824,32.5849748069298,32.1976732046288,32.2837402273623,49037.3649041515,0.0,1.0
2019-03-14,37.46,37.6,37.39,37.5,29641,32.2407067159956,32.3612005478225,32.1804598000821,32.275133525089,34439.4392399941,0.0,1.0
2019-03-15,37.34,37.82,37.28,37.46,209622,32.1374262887153,32.5505479978364,32.0857860750751,32.2407067159956,243556.699583889,0.0,1.0
2019-03-18,37.45,37.78,37.02,37.4,73216,32.2321000137222,32.516121188743,31.8620118159678,32.1890665023554,85068.586869384,0.0,1.0
2019-03-19,36.38,37.64,36.36,37.64,59476,31.311182870473,32.395627356916,31.2939694659263,32.395627356916,69104.2842089636,0.0,1.0
2019-03-20,35.66,36.56,35.61,36.24,169860,30.6915003067913,31.4661035113934,30.6484667954245,31.190689038646,197357.820225546,0.0,1.0
2019-03-21,35.18,36.08,35.16,35.43,103113,30.2783785976701,31.0529818022723,30.2611651931234,30.4935461545041,119805.46872081,0.0,1.0
2019-03-22,33.51,35.28,33.34,35.15,157612,28.8410593180195,30.3644456204037,28.6947453793724,30.2525584908501,183127.050284874,0.0,1.0
2019-03-25,34.13,34.58,33.67,33.91,102037,29.3746748589677,29.7619764612687,28.9787665543932,29.1853274089538,118555.280244637,0.0,1.0
2019-03-26,34.74,34.79,34.07,34.31,148436,29.8996836976424,29.9427172090092,29.3230346453275,29.5295954998881,172465.59168138,0.0,1.0
2019-03-27,34.49,35.01,34.17,34.75,76355,29.6845161408085,30.1320646590231,29.4091016680611,29.9082903999158,88715.7445150215,0.0,1.0
2019-03-28,34.74,34.77,33.95,34.49,116558,30.0029641249227,30.0288734203674,29.3206860115465,29.7870533295505,134960.829308075,0.12,1.0
2019-03-29,34.76,35.06,34.2,34.96,114908,30.0202369885525,30.2793299429991,29.5365968069187,30.1929656248503,133050.318074541,0.0,1.0
2019-04-01,35.51,35.64,34.97,35.05,74019,30.6679693746691,30.7802429882627,30.2016020566651,30.2706935111843,85705.5339363616,0.0,1.0
2019-04-02,35.35,35.64,35.1,35.54,58135,30.5297864656309,30.7802429882627,30.3138756702587,30.6938786701138,67313.6791282019,0.0,1.0
2019-04-03,35.42,35.85,35.26,35.65,56811,30.5902414883351,30.9616080563753,30.4520585792969,30.7888794200776,65780.63859899,0.0,1.0
2019-04-04,35.98,36.0,35.31,35.43,52494,31.0738816699689,31.0911545335987,30.4952407383714,30.59887792015,60782.0464807057,0.0,1.0
2019-04-05,36.25,36.34,35.72,35.99,92262,31.3070653289709,31.3847932153049,30.8493344427818,31.0825181017838,106828.840865677,0.0,1.0
2019-04-08,36.32,36.39,36.08,36.21,49945,31.3675203516751,31.4279753743793,31.1602459881178,31.2725196017113,57830.5960962939,0.0,1.0
2019-04-09,35.87,36.4,35.64,36.21,52864,30.9788809200051,31.4366118061942,30.7802429882627,31.2725196017113,61210.464151256,0.0,1.0
2019-04-10,36.35,36.36,35.57,35.86,53720,31.3934296471198,31.4020660789347,30.7197879655585,30.9702444881902,62201.6142215017,0.0,1.0
2019-04-11,36.53,36.64,36.18,36.35,60946,31.5488854197878,31.6438861697515,31.2466103062667,31.3934296471198,70568.4955387871,0.0,1.0
2019-04-12,36.63,36.97,36.15,36.82,73728,31.6352497379366,31.9288884196429,31.220701010822,31.7993419424195,85368.5892279019,0.0,1.0
2019-04-15,36.09,36.73,35.92,36.63,54069,31.1688824199327,31.7216140560855,31.0220630790796,31.6352497379366,62605.7162945342,0.0,1.0
2019-04-16,36.61,36.64,36.05,36.11,39129,31.6179768743069,31.6438861697515,31.1343366926731,31.1861552835624,45306.9054890756,0.0,1.0
2019-04-17,36.68,36.76,36.33,36.65,60657,31.6784318970111,31.7475233515302,31.37615678349,31.6525226015664,70233.8666015196,0.0,1.0
2019-04-18,36.49,36.77,36.2,36.51,74208,31.5143396925282,31.7561597833451,31.2638831698964,31.531612556158,85924.3743140209,0.0,1.0
2019-04-22,36.11,36.52,35.85,36.5,83064,31.1861552835624,31.5402489879729,30.9616080563753,31.5229761243431,96178.6091529194,0.0,1.0
2019-04-23,36.56,36.64,35.86,35.96,54289,31.5747947152324,31.6438861697515,30.9702444881902,31.0566088063391,62860.4511256722,0.0,1.0
2019-04-24,37.36,37.79,35.94,36.66,98229,32.2657092604235,32.6370758284637,31.0393359427093,31.6611590333813,113737.944217496,0.0,1.0
2019-04-25,37.41,37.69,36.73,37.52,78362,32.3088914194979,32.5507115103148,31.7216140560855,32.4038921694617,90734.2310801439,0.0,1.0
2019-04-26,38.12,38.32,37.1,37.54,72104,32.922078078355,33.0948067146528,32.0411620332364,32.4211650330915,83488.1830198654,0.0,1.0
2019-04-29,38.22,38.96,38.16,38.26,76640,33.0084423965039,33.6475383508057,32.9566238056146,33.0429881237635,88740.3520836913,0.0,1.0
2019-04-30,37.91,38.37,37.85,38.19,99066,32.7407130102424,33.1379888737272,32.688894419353,32.9825331010592,114707.094461416,0.0,1.0
2019-05-01,38.08,38.46,37.53,38.03,84855,32.8875323510955,33.2157167600612,32.4125286012766,32.844350192021,98252.3822555013,0.0,1.0
2019-05-02,38.03,38.72,37.85,38.08,118293,32.844350192021,33.4402639872483,32.688894419353,32.8875323510955,136969.760817277,0.0,1.0
2019-05-03,39.18,39.23,38.08,38.22,251971,33.8375398507332,33.8807220098077,32.8875323510955,33.0084423965039,291753.591530269,0.0,1.0
2019-05-06,39.28,39.49,38.48,38.71,93974,33.9239041688821,34.1052692369948,33.232989623691,33.4316275554335,108811.141006169,0.0,1.0
2019-05-07,38.41,39.01,38.27,39.0,68075,33.1725346009868,33.6907205098801,33.0516245555784,33.6820840780652,78823.0619532526,0.0,1.0
2019-05-08,37.65,38.35,37.6,38.24,78048,32.5161657830553,33.1207160100975,32.4729836239808,33.0257152601337,90370.655002974,0.0,1.0
2019-05-09,37.73,38.01,37.17,37.45,52500,32.5852572375744,32.8270773283913,32.1016170559406,32.3434371467575,60788.9937942822,0.0,1.0
2019-05-10,37.73,37.74,37.13,37.65,56506,32.5852572375744,32.5938936693893,32.0670713286811,32.5161657830553,65427.483492185,0.0,1.0
2019-05-13,36.4,37.41,36.26,37.22,71287,31.4366118061942,32.3088914194979,31.3157017607858,32.1447992150151,82542.1904878667,0.0,1.0
2019-05-14,37.08,37.2,36.28,36.6,78532,32.0238891696066,32.1275263513853,31.3329746244155,31.609340442492,90931.0716314777,0.0,1.0
2019-05-15,36.79,36.89,36.34,36.8,61743,31.7734326469749,31.8597969651237,31.3847932153049,31.7820690787897,71491.3303588641,0.0,1.0
2019-05-16,36.84,37.45,36.84,36.94,68350,31.8166148060493,32.3434371467575,31.8166148060493,31.9029791241982,79141.4804921751,0.0,1.0
2019-05-17,36.55,37.12,36.44,36.62,62747,31.5661582834175,32.0584348968662,31.4711575334538,31.6266133061218,72653.8474973301,0.0,1.0
2019-05-20,36.67,37.17,36.17,36.38,34159,31.6697954651962,32.1016170559406,31.2379738744518,31.4193389425644,39552.2140765502,0.0,1.0
2019-05-21,36.63,36.89,36.44,36.76,77741,31.6352497379366,31.8597969651237,31.4711575334538,31.7475233515302,90015.1841249772,0.0,1.0
2019-05-22,36.41,36.72,35.99,36.55,53030,31.4452482380091,31.7129776242706,31.0825181017838,31.5661582834175,61402.6731602055,0.0,1.0
2019-05-23,35.77,36.13,35.44,36.13,67662,30.8925166018562,31.2034281471922,30.6075143519649,31.2034281471922,78344.855202071,0.0,1.0
2019-05-24,36.34,36.42,35.95,35.98,46820,31.3847932153049,31.453884669824,31.0479723745242,31.0738816699689,54212.2036085389,0.0,1.0
2019-05-28,36.13,36.28,36.06,36.27,68473,31.2034281471922,31.3329746244155,31.142973124488,31.3243381926007,79283.9004204932,0.0,1.0
2019-05-29,36.37,36.56,35.85,35.93,98168,31.4107025107495,31.5747947152324,30.9616080563753,31.0306995108944,113667.313196135,0.0,1.0
2019-05-30,35.7,36.63,35.38,36.46,87890,30.832061579152,31.6352497379366,30.5556957610756,31.4884303970835,101766.565039609,0.0,1.0
2019-05-31,35.41,35.68,35.16,35.31,83033,30.5816050565202,30.8147887155222,30.365694261148,30.4952407383714,96142.7146994409,0.0,1.0
2019-06-03,35.76,35.93,35.17,35.36,84188,30.8838801700413,31.0306995108944,30.3743306929629,30.5384228974458,97480.0725629151,0.0,1.0
2019-06-04,36.3,36.44,35.99,36.1,65626,31.3502474880453,31.4711575334538,31.0825181017838,31.1775188517476,75987.4001284489,0.0,1.0
2019-06-05,35.98,36.26,35.77,36.2,62830,31.0738816699689,31.3157017607858,30.8925166018562,31.2638831698964,72749.9520018048,0.0,1.0
2019-06-06,36.04,36.09,35.56,36.02,64862,31.1257002608582,31.1688824199327,30.7111515337436,31.1084273972284,75102.7755330426,0.0,1.0
2019-06-07,35.88,36.2,35.62,35.89,67824,30.98751735182,31.2638831698964,30.7629701246329,30.9961537836349,78532.4326686362,0.0,1.0
2019-06-10,36.19,36.67,36.03,36.06,47342,31.2552467380815,31.6697954651962,31.1170638290433,31.142973124488,54816.6198896936,0.0,1.0
2019-06-11,36.29,36.64,35.99,36.43,66522,31.3416110562304,31.6438861697515,31.0825181017838,31.4625211016389,77024.8656225381,0.0,1.0
2019-06-12,36.04,36.47,35.99,36.25,158765,31.1257002608582,31.4970668288984,31.0825181017838,31.3070653289709,183831.70666189,0.0,1.0
2019-06-13,36.41,36.45,36.1,36.2,60238,31.4452482380091,31.4797939652687,31.1775188517476,31.2638831698964,69748.7125367614,0.0,1.0
2019-06-14,36.19,36.38,36.09,36.29,85128,31.2552467380815,31.4193389425644,31.1688824199327,31.3416110562304,98568.4850232318,0.0,1.0
2019-06-17,35.98,36.39,35.89,36.17,94340,31.0738816699689,31.4279753743793,30.9961537836349,31.2379738744518,109234.927134335,0.0,1.0
2019-06-18,36.32,36.75,36.0,36.0,63609,31.3675203516751,31.7388869197153,31.0911545335987,31.0911545335987,73651.9448811524,0.0,1.0
2019-06-19,36.4,36.65,36.12,36.21,86387,31.4366118061942,31.6525226015664,31.1947917153773,31.2725196017113,100026.262988698,0.0,1.0
2019-06-20,36.02,36.815,35.99,36.67,74562,31.1084273972284,31.7950237265121,31.0825181017838,31.6697954651962,86334.2658150339,0.0,1.0
2019-06-21,35.8,36.45,35.73,35.91,234915,30.9184258973009,31.4797939652687,30.8579708745967,31.0134266472647,272004.694803501,0.0,1.0
2019-06-24,36.0,36.49,35.63,35.63,118462,31.0911545335987,31.5143396925282,30.7716065564478,30.7716065564478,137165.443483014,0.0,1.0
2019-06-25,35.65,36.06,33.99,35.97,175024,30.7888794200776,31.142973124488,29.3552317388061,31.065245238154,202657.76856858,0.0,1.0
2019-06-26,35.67,36.17,35.56,35.65,73509,30.8061522837073,31.2379738744518,30.7111515337436,30.7888794200776,85115.01228236,0.0,1.0
2019-06-27,36.1,36.1,35.45,35.45,68525,31.2811560335262,31.2811560335262,30.7179219221192,30.7179219221192,79081.2365549632,0.12,1.0
2019-06-28,36.42,36.59,36.07,36.26,194439,31.558440519142,31.7057479021253,31.2551606129997,31.4197982763341,224392.215315731,0.0,1.0
2019-07-01,36.95,36.96,36.46,36.67,65600,32.017692948443,32.0263580886185,31.5931010798439,31.7750690235293,75705.6419993519,0.0,1.0
2019-07-02,36.29,36.83,35.97,36.82,54007,31.4457936968606,31.9137112663371,31.1685092112448,31.9050461261616,62326.7470649236,0.0,1.0
2019-07-03,36.49,36.61,36.22,36.45,41460,31.6190965003704,31.7230781824763,31.3851377156321,31.5844359396684,47846.8889831269,0.0,1.0
2019-07-05,36.71,36.9,36.58,36.58,63000,31.8097295842312,31.9743672475656,31.6970827619498,31.6970827619498,72705.1135054752,0.0,1.0
2019-07-08,36.23,36.68,36.03,36.48,111419,31.3938028558076,31.7837341637047,31.2205000522978,31.6104313601949,128583.032407405,0.0,1.0
2019-07-09,36.06,36.35,35.67,35.99,81430,31.2464954728242,31.4977845379135,30.9085550059801,31.1858394915958,93974.2443293785,0.0,1.0
2019-07-10,35.67,36.12,35.61,35.88,46053,30.9085550059801,31.2984863138772,30.8565641649271,31.0905229496654,53147.4379725022,0.0,1.0
2019-07-11,35.56,35.73,35.35,35.65,60930,30.8132384640496,30.960545847033,30.6312705203643,30.8912247256291,70316.231204581,0.0,1.0
2019-07-12,36.12,36.34,35.55,35.59,97708,31.2984863138772,31.489119397738,30.8045733238741,30.8392338845761,112759.860799888,0.0,1.0
2019-07-15,35.43,36.31,35.31,36.31,74139,30.7005916417682,31.4631239772115,30.5966099596623,31.4631239772115,85560.0700028956,0.0,1.0
2019-07-16,35.36,35.78,35.29,35.44,52476,30.6399356605398,31.0038715479105,30.5792796793114,30.7092567819437,60559.8974017986,0.0,1.0
2019-07-17,34.89,35.31,34.88,35.3,73452,30.2326740722917,30.5966099596623,30.2240089321162,30.5879448194868,84767.2380508596,0.0,1.0
2019-07-18,35.12,35.22,34.79,35.01,76895,30.431972296328,30.5186236980829,30.1460226705368,30.3366557543976,88740.6302064048,0.0,1.0
2019-07-19,35.18,36.43,34.95,35.0,53619,30.4839631373809,31.5671056593174,30.2846649133446,30.3279906142221,61878.9758896837,0.0,1.0
2019-07-22,34.91,35.22,34.66,35.1,29683,30.2500043526427,30.5186236980829,30.0333758482554,30.414642015977,34255.6489552859,0.0,1.0
2019-07-23,34.92,35.15,34.59,34.97,43061,30.2586694928182,30.4579677168545,29.9727198670269,30.3019951936956,49694.5221057025,0.0,1.0
2019-07-24,35.59,35.73,34.32,34.72,102394,30.8392338845761,30.960545847033,29.7387610822886,30.0853666893083,118167.736385391,0.0,1.0
2019-07-25,36.43,37.18,35.66,36.59,111120,31.5671056593174,32.2169911724793,30.8998898658046,31.7057479021253,128237.97163061,0.0,1.0
2019-07-26,37.53,37.65,36.43,36.5,94383,32.5202710786216,32.6242527607275,31.5671056593174,31.6277616405459,108922.646475988,0.0,1.0
2019-07-29,36.72,37.58,36.56,37.52,61853,31.8183947244067,32.563596779499,31.6797524815988,32.5116059384461,71381.4188199072,0.0,1.0
2019-07-30,37.27,37.33,36.28,36.36,54445,32.2949774340588,32.3469682751117,31.4371285566851,31.506449678089,62832.2207111998,0.0,1.0
2019-07-31,36.94,37.53,36.65,37.13,78301,32.0090278082675,32.5202710786216,31.7577387431783,32.1736654716019,90363.2236919399,0.0,1.0
2019-08-01,36.18,37.47,36.08,36.89,87181,31.3504771549301,32.4682802375686,31.2638257531752,31.9657021073901,100611.18254795,0.0,1.0
2019-08-02,35.73,36.18,35.35,35.99,58429,30.960545847033,31.3504771549301,30.6312705203643,31.1858394915958,67429.9536033556,0.0,1.0
2019-08-05,34.67,35.48,34.13,35.24,82817,30.0420409884309,30.7439173426457,29.5741234189543,30.5359539784339,95574.9108759194,0.0,1.0
2019-08-06,35.27,35.34,34.43,34.76,79397,30.5619493989604,30.6226053801888,29.834077624219,30.1200272500103,91628.0618570508,0.0,1.0
2019-08-07,35.15,35.38,34.52,34.87,88433,30.4579677168545,30.6572659408908,29.9120638857985,30.2153437919407,102056.052422693,0.0,1.0
2019-08-08,36.19,36.3,35.31,35.37,96947,31.3591422951056,31.454458837036,30.5966099596623,30.6486008007153,111881.629190719,0.0,1.0
2019-08-09,36.03,36.35,35.8,36.08,172641,31.2205000522978,31.4977845379135,31.0212018282614,31.2638257531752,199236.246042837,0.0,1.0
2019-08-12,35.81,35.86,35.55,35.65,40104,31.0298669684369,31.0731926693144,30.8045733238741,30.8912247256291,46281.9979686282,0.0,1.0
2019-08-13,36.12,36.48,35.65,35.65,67450,31.2984863138772,31.6104313601949,30.8912247256291,30.8912247256291,77840.6334276872,0.0,1.0
2019-08-14,35.49,35.75,35.25,35.54,84585,30.7525824828212,30.977876127384,30.5446191186094,30.7959081836987,97615.2702517557,0.0,1.0
2019-08-15,35.39,35.86,35.06,35.52,75209,30.6659310810663,31.0731926693144,30.379981455275,30.7785779033477,86794.9028830678,0.0,1.0
2019-08-16,36.32,36.37,35.55,35.55,57166,31.471789117387,31.5151148182645,30.8045733238741,30.8045733238741,65972.389184984,0.0,1.0
2019-08-19,36.8,36.99,36.1,36.82,78361,31.8877158458106,32.052353509145,31.2811560335262,31.9050461261616,90432.4666571832,0.0,1.0
2019-08-20,35.77,36.63,35.66,36.63,31682,30.995206407735,31.7404084628273,30.8998898658046,31.7404084628273,36562.5937473089,0.0,1.0
2019-08-21,36.03,36.21,35.8,36.0,43497,31.2205000522978,31.3764725754566,31.0212018282614,31.1945046317713,50197.6876531372,0.0,1.0
2019-08-22,35.82,36.27,35.69,36.27,44701,31.0385321086124,31.4284634165096,30.925885286331,31.4284634165096,51587.1631556864,0.0,1.0
2019-08-23,34.73,36.0,34.65,35.52,93548,30.0940318294838,31.1945046317713,30.0247107080799,30.7785779033477,107959.015209685,0.0,1.0
2019-08-26,35.25,35.31,34.75,35.06,24867,30.5446191186094,30.5966099596623,30.1113621098348,30.379981455275,28697.7469450897,0.0,1.0
2019-08-27,34.71,35.47,34.6,35.47,62119,30.0767015491328,30.7352522024702,29.9813850072024,30.7352522024702,71688.3959658192,0.0,1.0
2019-08-28,35.01,35.41,34.52,34.52,51886,30.3366557543976,30.6832613614173,29.9120638857985,29.9120638857985,59879.0082435727,0.0,1.0
2019-08-29,35.18,35.57,35.05,35.05,56482,30.4839631373809,30.8219036042251,30.3713163150995,30.3713163150995,65183.0193812103,0.0,1.0
2019-08-30,35.22,35.59,35.06,35.41,44845,30.5186236980829,30.8392338845761,30.379981455275,30.6832613614173,51753.3462722703,0.0,1.0
2019-09-03,34.54,34.97,34.28,34.95,66373,29.9293941661495,30.3019951936956,29.7041005215867,30.2846649133446,76597.7222015697,0.0,1.0
2019-09-04,34.44,34.95,34.24,34.95,71920,29.8427427643945,30.2846649133446,29.6694399608847,30.2846649133446,82999.2343383139,0.0,1.0
2019-09-05,34.89,35.6,34.81,34.95,144635,30.2326740722917,30.8478990247516,30.1633529508877,30.2846649133446,166915.937966101,0.0,1.0
2019-09-06,34.53,35.07,34.37,34.9,60126,29.920729025974,30.3886465954505,29.7820867831661,30.2413392124672,69388.3754703205,0.0,1.0
2019-09-09,35.37,35.55,34.56,34.72,121143,30.6486008007153,30.8045733238741,29.9467244465004,30.0853666893083,139805.008974504,0.0,1.0
2019-09-10,35.66,35.9,35.31,35.43,120245,30.8998898658046,31.1078532300164,30.5966099596623,30.7005916417682,138768.672594696,0.0,1.0
2019-09-11,36.14,36.23,35.16,35.54,149764,31.3158165942282,31.3938028558076,30.46663285703,30.7959081836987,172835.057444984,0.0,1.0
2019-09-12,36.7,36.94,35.9,35.99,93979,31.8010644440557,32.0090278082675,31.1078532300164,31.1858394915958,108456.410510017,0.0,1.0
2019-09-13,37.15,37.5,36.71,36.99,86511,32.1909957519529,32.4942756580951,31.8097295842312,32.052353509145,99837.9694360659,0.0,1.0
2019-09-16,37.12,37.47,36.7,36.92,62491,32.1650003314264,32.4682802375686,31.8010644440557,31.9916975279166,72117.7023503277,0.0,1.0
2019-09-17,36.94,36.98,36.27,36.88,63425,32.0090278082675,32.0436883689695,31.4284634165096,31.9570369672146,73195.584509282,0.0,1.0
2019-09-18,37.18,37.3,36.57,37.01,65987,32.2169911724793,32.3209728545852,31.6884176217743,32.069683789496,76152.2591251713,0.0,1.0
2019-09-19,36.62,37.5,36.58,37.18,64797,31.7317433226518,32.4942756580951,31.6970827619498,32.2169911724793,74778.9403145122,0.0,1.0
2019-09-20,36.73,37.14,36.29,36.61,201624,31.8270598645822,32.1823306117774,31.4457936968606,31.7230781824763,232684.060403618,0.0,1.0
2019-09-23,36.63,36.74,36.16,36.64,71033,31.7404084628273,31.8357250047577,31.3331468745792,31.7490736030028,81975.5925021335,0.0,1.0
2019-09-24,35.93,36.72,35.79,36.72,78269,31.1338486505428,31.8183947244067,31.012536688086,31.8183947244067,90326.2941104768,0.0,1.0
2019-09-25,36.35,36.39,35.71,35.86,61005,31.4977845379135,31.5324450986155,30.943215566682,31.0731926693144,70402.7849111351,0.0,1.0
2019-09-26,36.26,36.54,36.06,36.23,91186,31.4197982763341,31.6624222012479,31.2464954728242,31.3938028558076,105233.15047794,0.0,1.0
2019-09-27,36.01,36.77,35.87,36.44,46047,31.3071514540527,31.9678966666347,31.1854352306823,31.6809941401188,52964.0159831709,0.12,1.0
2019-09-30,35.9,36.21,35.81,36.03,94333,31.2115172785474,31.4810317731532,31.1332711349521,31.3245394859627,108503.366554617,0.0,1.0
2019-10-01,35.43,36.37,35.28,36.12,61717,30.8028985286611,31.6201360284337,30.6724882893357,31.402785629558,70987.9074518071,0.0,1.0
2019-10-02,35.21,35.34,34.86,35.14,89691,30.6116301776505,30.7246523850659,30.3073396192246,30.5507720659653,103164.061883436,0.0,1.0
2019-10-03,35.11,35.19,34.51,35.19,90577,30.5246900181002,30.5942421457405,30.0030490607986,30.5942421457405,104183.153641012,0.0,1.0
2019-10-04,35.51,35.56,34.93,35.18,68553,30.8724506563013,30.9159207360765,30.3681977309098,30.5855481297854,78850.7869718835,0.0,1.0
2019-10-07,35.6,35.87,35.1,35.31,59638,30.9506967998966,31.1854352306823,30.5159960021452,30.6985703372008,68596.6074924392,0.0,1.0
2019-10-08,34.74,35.25,34.74,35.25,53866,30.2030114277642,30.6464062414706,30.2030114277642,30.6464062414706,61957.5582545984,0.0,1.0
2019-10-09,34.8,35.09,34.59,35.09,48405,30.2551755234944,30.5073019861902,30.0726011884388,30.5073019861902,55676.2263266964,0.0,1.0
2019-10-10,35.17,35.43,34.9,34.9,71363,30.5768541138304,30.8028985286611,30.3421156830447,30.3421156830447,82082.8951420729,0.0,1.0
2019-10-11,35.68,36.21,35.65,35.73,57579,31.0202489275368,31.4810317731532,30.9941668796717,31.0637190073119,66228.3118616848,0.0,1.0
2019-10-14,35.81,35.84,35.31,35.71,43470,31.1332711349521,31.1593531828172,30.6985703372008,31.0463309754019,49999.9082413283,0.0,1.0
2019-10-15,36.3,36.34,35.32,35.9,65034,31.5592779167485,31.5940539805686,30.7072643531558,31.2115172785474,74803.1753523473,0.0,1.0
2019-10-16,36.37,36.66,36.07,36.3,46294,31.6201360284337,31.8722624911294,31.3593155497828,31.5592779167485,53248.119441547,0.0,1.0
2019-10-17,36.48,36.53,36.06,36.47,58192,31.715770203939,31.7592402837141,31.3506215338278,31.7070761879839,66933.3945336869,0.0,1.0
2019-10-18,36.74,36.84,36.29,36.29,69081,31.9418146187697,32.0287547783199,31.5505839007934,31.5505839007934,79458.1012472784,0.0,1.0
2019-10-21,37.23,37.53,36.78,37.08,76106,32.367821400566,32.6286418792168,31.9765906825898,32.2374111612406,87538.3716727519,0.0,1.0
2019-10-22,37.38,37.97,36.42,37.07,153273,32.4982316398914,33.011178581238,31.6636061082088,32.2287171452856,176297.122978447,0.0,1.0
2019-10-23,37.22,37.59,36.57,37.46,50239,32.359127384611,32.680805974947,31.7940163475342,32.5677837675316,57785.7232605495,0.0,1.0
2019-10-24,37.12,38.01,36.03,37.96,131189,32.2721872250607,33.0459546450581,31.3245394859627,33.002484565283,150895.743323478,0.0,1.0
2019-10-25,37.4,37.88,36.95,37.28,77782,32.5156196718015,32.9329324376428,32.1243889538252,32.4112914803411,89466.1344105587,0.0,1.0
2019-10-28,37.92,37.97,37.47,37.5,86547,32.9677085014629,33.011178581238,32.5764777834866,32.6025598313517,99547.7814254021,0.0,1.0
2019-10-29,38.19,38.22,37.78,37.96,50715,33.2024469322486,33.2285289801137,32.8459922780925,33.002484565283,58333.2262815496,0.0,1.0
2019-10-30,37.84,38.03,37.42,38.02,98499,32.8981563738227,33.0633426769682,32.5330077037115,33.0546486610131,113295.168204798,0.0,1.0
2019-10-31,37.75,37.79,37.13,37.59,73438,32.8199102302274,32.8546862940475,32.2808812410157,32.680805974947,84469.594235718,0.0,1.0
2019-11-01,38.03,38.1,37.82,37.87,70533,33.0633426769682,33.1242007886534,32.8807683419126,32.9242384216877,81128.2155046147,0.0,1.0
2019-11-04,38.51,38.69,38.16,38.28,73478,33.4806554428095,33.63714773,33.1763648843835,33.2806930758438,84515.6028929448,0.0,1.0
2019-11-05,38.9,39.14,38.48,38.73,82157,33.8197220650555,34.0283784479762,33.4545733949444,33.6719237938201,94498.3312947505,0.0,1.0
2019-11-06,38.56,38.78,38.23,38.76,57065,33.5241255225846,33.7153938735952,33.2372229960687,33.6980058416851,65637.1006163192,0.0,1.0
2019-11-07,38.51,39.06,38.28,38.93,55661,33.4806554428095,33.958826320336,33.2806930758438,33.8458041129206,64022.1967476551,0.0,1.0
2019-11-08,38.82,38.86,38.25,38.31,75977,33.7501699374153,33.7849460012354,33.2546110279788,33.3067751237089,87389.9937531952,0.0,1.0
2019-11-11,38.48,38.7,38.2,38.64,51240,33.4545733949444,33.645841745955,33.2111409482036,33.5936776502248,58937.0899076526,0.0,1.0
2019-11-12,38.39,38.63,38.06,38.59,40294,33.3763272513491,33.5849836342698,33.0894247248332,33.5502075704497,46346.8208575128,0.0,1.0
2019-11-13,38.14,38.33,37.9,38.15,50561,33.1589768524735,33.324163155619,32.9503204695528,33.1676708684285,58156.092951226,0.0,1.0
2019-11-14,38.27,38.35,37.86,38.0,48149,33.2719990598888,33.341551187529,32.9155444057327,33.0372606291031,55381.7709204443,0.0,1.0
2019-11-15,38.03,38.53,38.01,38.51,47245,33.0633426769682,33.4980434747195,33.0459546450581,33.4806554428095,54341.9752671164,0.0,1.0
2019-11-18,38.23,38.51,37.89,37.89,87086,33.2372229960687,33.4806554428095,32.9416264535978,32.9416264535978,100167.748081535,0.0,1.0
2019-11-19,38.53,38.7,38.1,38.34,54459,33.4980434747195,33.645841745955,33.1242007886534,33.332857171574,62639.636597987,0.0,1.0
2019-11-20,38.39,38.88,38.21,38.56,172827,33.3763272513491,33.8023340331455,33.2198349641587,33.5241255225846,198788.455063815,0.0,1.0
2019-11-21,38.46,38.6,38.12,38.6,101048,33.4371853630343,33.5589015864047,33.1415888205634,33.5589015864047,116227.069886582,0.0,1.0
2019-11-22,38.48,38.74,38.39,38.54,38199,33.4545733949444,33.6806178097751,33.3763272513491,33.5067374906745,43937.1174352541,0.0,1.0
2019-11-25,39.35,39.55,38.37,38.37,127435,34.2109527830317,34.3848331021323,33.3589392194391,33.3589392194391,146577.830842735,0.0,1.0
2019-11-26,39.25,39.38,38.81,39.32,73285,34.1240126234815,34.2370348308968,33.7414759214603,34.1848707351667,84293.6111218251,0.0,1.0
2019-11-27,39.42,39.66,39.04,39.34,51111,34.2718108947169,34.4804672776376,33.9414382884259,34.2022587670767,58788.7119880959,0.0,1.0
2019-11-29,39.1,39.32,39.0,39.12,71070,33.9936023841561,34.1848707351667,33.9066622246058,34.0109904160661,81745.8817278858,0.0,1.0
2019-12-02,39.0,39.4,38.77,39.3,93370,33.9066622246058,34.2544228628069,33.7066998576402,34.1674827032566,107395.70813188,0.0,1.0
2019-12-03,38.66,39.07,38.4,38.76,93159,33.6110656821349,33.967520336291,33.3850212673042,33.6980058416851,107153.012465008,0.0,1.0
2019-12-04,39.06,39.16,38.64,38.8,93860,33.958826320336,34.0457664798862,33.5936776502248,33.7327819055052,107959.314182909,0.0,1.0
2019-12-05,39.41,39.53,39.14,39.17,65417,34.2631168787619,34.3674450702222,34.0283784479762,34.0544604958413,75243.7082452949,0.0,1.0
2019-12-06,39.78,40.07,39.68,39.79,84145,34.5847954690979,34.8369219317937,34.4978553095476,34.5934894850529,96784.9615589272,0.0,1.0
2019-12-09,39.63,39.79,39.4,39.63,71265,34.4543852297725,34.5934894850529,34.2544228628069,34.4543852297725,81970.173931867,0.0,1.0
2019-12-10,39.75,39.81,39.54,39.72,46631,34.5587134212328,34.610877516963,34.3761390861773,34.5326313733677,53635.7423786837,0.0,1.0
2019-12-11,39.72,39.97,39.53,39.87,46179,34.5326313733677,34.7499817722434,34.3674450702222,34.6630416126931,53115.8445520198,0.0,1.0
2019-12-12,40.28,40.67,39.74,39.76,90000,35.0194962668493,35.3585628890953,34.5500194052778,34.5674074371879,103519.478760514,0.0,1.0
2019-12-13,40.27,40.32,39.74,40.11,45670,35.0108022508942,35.0542723306694,34.5500194052778,34.8716979956138,52530.3843888075,0.0,1.0
2019-12-16,40.53,40.92,40.35,40.55,109907,35.2368466657249,35.575913287971,35.0803543785345,35.254234697635,126416.837245909,0.0,1.0
2019-12-17,40.8,40.82,40.33,40.51,82834,35.4715850965107,35.4889731284207,35.0629663466244,35.2194586338149,95277.0278183156,0.0,1.0
2019-12-18,40.92,41.07,40.5,41.07,69103,35.575913287971,35.7063235272964,35.2107646178599,35.7063235272964,79483.4060087533,0.0,1.0
2019-12-19,41.08,41.13,40.72,41.07,53000,35.7150175432514,35.7584876230266,35.4020329688705,35.7063235272964,60961.4708256361,0.0,1.0
2019-12-20,41.01,41.34,40.91,41.17,180573,35.6541594315662,35.9410619580821,35.567219272016,35.7932636868467,207698.031535803,0.0,1.0
2019-12-23,40.6,41.02,40.54,41.01,122156,35.2977047774101,35.6628534475213,35.24554068168,35.6541594315662,140505.838305215,0.0,1.0
2019-12-24,40.67,40.73,40.44,40.6,27584,35.3585628890953,35.4107269848255,35.1586005221297,35.2977047774101,31727.5700236669,0.0,1.0
2019-12-26,40.4,40.66,40.16,40.66,48426,35.1238244583096,35.3498688731403,34.9151680753889,35.3498688731403,55700.3808717405,0.0,1.0
2019-12-27,40.11,40.42,39.92,40.42,89821,34.8716979956138,35.1412124902196,34.7065116924683,35.1412124902196,103313.590019424,0.0,1.0
2019-12-30,40.17,40.28,39.73,40.12,66384,35.0803543785345,35.1764170865663,34.6961035464071,35.0366895112473,76015.3461172475,0.18,1.0
2019-12-31,39.91,40.19,39.89,40.09,86489,34.853297068641,35.0978203254493,34.8358311217262,35.0104905908749,99037.2871525463,0.0,1.0
2020-01-02,39.86,40.0,39.5,39.95,65783,34.8096322013538,34.931893829758,34.495245156886,34.8882289624708,75327.1498196991,0.0,1.0
2020-01-03,39.44,39.94,39.06,39.45,78138,34.4428473161414,34.8794959890133,34.1109943247587,34.4515802895988,89474.6793641463,0.0,1.0
2020-01-06,39.1,39.34,37.83,38.96,70504,34.1459262185884,34.355517581567,33.0368385894936,34.0236645901843,80733.0977743196,0.0,1.0
2020-01-07,39.0,39.19,38.55,39.05,74510,34.058596484014,34.2245229797054,33.6656126784293,34.1022613513012,85320.3097010745,0.0,1.0
2020-01-08,39.0,39.17,38.82,38.82,69344,34.058596484014,34.2070570327905,33.9014029617801,33.9014029617801,79404.7987640761,0.0,1.0
2020-01-09,38.79,39.19,38.74,39.16,40225,33.8752040414078,34.2245229797054,33.8315391741206,34.1983240593331,46061.0583509021,0.0,1.0
2020-01-10,38.35,38.88,38.25,38.77,94091,33.4909532092805,33.9538008025248,33.4036234747061,33.8577380944929,107742.226011056,0.0,1.0
2020-01-13,38.63,38.67,38.27,38.47,68912,33.7354764660888,33.7704083599185,33.421089421621,33.5957488907697,78910.1218912956,0.0,1.0
2020-01-14,38.32,38.71,38.24,38.71,166964,33.4647542889082,33.8053402537483,33.3948905012486,33.8053402537483,191188.030988192,0.0,1.0
2020-01-15,37.98,38.35,37.78,38.16,113010,33.1678331913552,33.4909532092805,32.9931737222064,33.3250267135891,129406.095816916,0.0,1.0
2020-01-16,38.42,38.48,37.83,37.83,97508,33.5520840234825,33.6044818642272,33.0368385894936,33.0368385894936,111654.982664506,0.0,1.0
2020-01-17,38.39,38.69,38.29,38.66,74478,33.5258851031102,33.7878743068334,33.4385553685358,33.7616753864611,85283.6669697574,0.0,1.0
2020-01-21,37.79,38.32,37.74,38.09,71784,33.0019066956639,33.4647542889082,32.9582418283767,33.263895899387,82198.8070270019,0.0,1.0
2020-01-22,37.39,37.98,37.38,37.98,42625,32.6525877573663,33.1678331913552,32.6438547839088,33.1678331913552,48809.2631996818,0.0,1.0
2020-01-23,36.03,37.05,34.74,37.03,208136,31.4649033671545,32.3556666598133,30.3383497911448,32.3382007128985,238333.485169008,0.0,1.0
2020-01-24,36.48,36.71,35.46,35.97,177819,31.8578871727393,32.0587455622604,30.9671238800805,31.4125055264099,203617.932502152,0.0,1.0
2020-01-27,35.92,36.34,35.77,35.84,113086,31.3688406591227,31.7356255443351,31.2378460572611,31.2989768714632,129493.122303794,0.0,1.0
2020-01-28,36.12,36.21,35.8,35.84,77156,31.5435001282715,31.6220968893884,31.2640449776334,31.2989768714632,88350.2055468539,0.0,1.0
2020-01-29,35.66,36.17,35.58,36.01,108728,31.1417833492292,31.5871649955587,31.0719195615697,31.4474374202396,124502.840332552,0.0,1.0
2020-01-30,36.11,36.13,35.47,35.47,69980,31.534767154814,31.5522331017289,30.9758568535379,30.9758568535379,80133.0730490027,0.0,1.0
2020-01-31,35.48,35.98,35.35,35.87,94627,30.9845898269953,31.4212384998673,30.8710611720486,31.3251757918355,108355.991760617,0.0,1.0
2020-02-03,35.77,35.94,35.53,35.62,91963,31.2378460572611,31.3863066060375,31.0282546942825,31.1068514553995,105305.484378471,0.0,1.0
2020-02-04,36.29,36.52,36.01,36.1,117807,31.6919606770479,31.892819066569,31.4474374202396,31.5260341813566,134899.070258415,0.0,1.0
2020-02-05,37.01,37.14,36.45,36.52,79072,32.3207347659836,32.4342634209303,31.831688252367,31.892819066569,90544.1890844631,0.0,1.0
2020-02-06,37.1,37.21,36.92,37.19,83900,32.3993315271005,32.4953942351324,32.2421380048666,32.4779282882175,96072.6611719252,0.0,1.0
2020-02-07,36.97,37.08,36.77,37.01,75752,32.2858028721538,32.3818655801857,32.111143403005,32.3207347659836,86742.5057103179,0.0,1.0
2020-02-10,36.88,36.9,36.61,36.88,58433,32.2072061110369,32.2246720579517,31.971415827686,32.2072061110369,66910.772470311,0.0,1.0
2020-02-11,37.25,37.47,36.99,36.99,60133,32.5303261289621,32.7224515450258,32.3032688190687,32.3032688190687,68857.4175715301,0.0,1.0
2020-02-12,37.32,37.57,37.17,37.57,48770,32.5914569431642,32.8097812796002,32.4604623413026,32.8097812796002,55845.8126979117,0.0,1.0
2020-02-13,37.39,37.59,37.12,37.2,103424,32.6525877573663,32.8272472265151,32.4167974740154,32.4866612616749,118429.307616748,0.0,1.0
2020-02-14,36.85,37.37,36.84,37.31,70901,32.1810071906645,32.6351218104514,32.1722742172071,32.5827239697068,81187.6966597219,0.0,1.0
2020-02-18,36.51,36.66,36.39,36.66,42934,31.8840860931116,32.0150806949732,31.7792904116223,32.0150806949732,49163.0945739622,0.0,1.0
2020-02-19,36.56,36.75,36.47,36.47,52283,31.9277509603988,32.0936774560901,31.8491541992818,31.8491541992818,59868.497545313,0.0,1.0
2020-02-20,36.66,36.88,36.41,36.41,89925,32.0150806949732,32.2072061110369,31.7967563585372,31.7967563585372,102971.800427716,0.0,1.0
2020-02-21,36.66,36.7,36.28,36.66,58541,32.0150806949732,32.050012588803,31.6832277035905,32.0150806949732,67034.4416885061,0.0,1.0
2020-02-24,35.84,35.98,35.41,35.77,73287,31.2989768714632,31.4212384998673,30.9234590127933,31.2378460572611,83919.8703135502,0.0,1.0
2020-02-25,34.86,35.77,34.63,35.77,103669,30.4431454726341,31.2378460572611,30.242287083113,31.2378460572611,118709.853528394,0.0,1.0
2020-02-26,34.35,35.19,34.32,35.06,75938,29.9977638263047,30.7313335967296,29.9715649059324,30.6178049417829,86955.4915860982,0.0,1.0
2020-02-27,33.26,34.66,33.24,33.87,101211,29.0458697194438,30.2684860034853,29.0284037725289,29.5785811003476,115895.233729102,0.0,1.0
2020-02-28,32.1,33.15,31.65,32.85,152522,28.0328447983808,28.9498070114119,27.639860992796,28.6878178076887,174650.70831066,0.0,1.0
2020-03-02,33.52,33.52,31.75,31.76,77606,29.2729270293372,29.2729270293372,27.7271907273704,27.7359237008278,88865.4939560002,0.0,1.0
2020-03-03,32.21,33.74,32.02,33.4,100374,28.1289075064126,29.4650524454009,27.9629810107213,29.1681313478479,114936.797288091,0.0,1.0
2020-03-04,32.28,32.45,31.54,32.45,97706,28.1900383206147,28.3384988693912,27.5437982847642,28.3384988693912,111881.709564531,0.0,1.0
2020-03-05,30.68,31.71,30.29,31.61,130678,26.7927625674244,27.6922588335406,26.4521766025842,27.6049290989662,149637.463845349,0.0,1.0
2020-03-06,29.7,30.38,29.34,29.52,138566,25.9369311685953,26.5307733637012,25.6225441241275,25.7797376463614,158669.897115006,0.0,1.0
2020-03-09,26.31,29.35,26.09,28.01,83485,22.9764531665233,25.6312770975849,22.7843277504596,24.461058654288,95597.450750157,0.0,1.0
2020-03-10,27.38,27.48,25.56,27.11,122293,23.9108813264693,23.9982110610437,22.3214801572154,23.6750910431185,140035.923154926,0.0,1.0
2020-03-11,25.7,27.11,25.3,26.52,103866,22.4437417856195,23.6750910431185,22.0944228473219,23.1598456091295,118935.435343065,0.0,1.0
2020-03-12,23.63,25.4,22.84,23.95,144367,20.6360162799295,22.1817525818963,19.9461113767918,20.9154714305676,165312.537251577,0.0,1.0
2020-03-13,24.94,25.94,23.86,24.44,204043,21.7800358028541,22.6533331485981,20.8368746694506,21.3433871299821,233646.650816485,0.0,1.0
2020-03-16,22.89,25.24,22.0,22.0,180188,19.989776244079,22.0420250065773,19.2125416063669,19.2125416063669,206330.639704968,0.0,1.0
2020-03-17,25.06,25.15,22.0,23.19,172078,21.8848314843434,21.9634282454603,19.2125416063669,20.2517654478022,197043.9974868,0.0,1.0
2020-03-18,19.31,25.24,19.25,23.56,163510,16.8633717463157,22.0420250065773,16.810973905571,20.5748854657275,187232.906176656,0.0,1.0
2020-03-19,21.48,22.0,18.57,19.44,248241,18.75842698658,19.2125416063669,16.2171317104651,16.9769004012624,284257.133277472,0.0,1.0
2020-03-20,20.93,21.91,20.05,21.38,225157,18.2781134464209,19.1339448452499,17.5096117821662,18.6710972520056,257823.982973625,0.0,1.0
2020-03-23,20.59,21.01,17.32,21.01,247542,17.9811923488679,18.3479772340804,15.1255100282852,18.3479772340804,283456.718615265,0.0,1.0
2020-03-24,21.78,26.93,20.43,21.77,178615,19.0204161903032,23.5178975208846,17.8414647735489,19.0116832168458,204529.420443664,0.0,1.0
2020-03-25,20.52,21.88,20.31,21.88,127475,17.9200615346658,19.1077459248776,17.7366690920596,19.1077459248776,145969.755457583,0.0,1.0
2020-03-26,22.11,22.51,20.05,20.7,170329,19.3086043143987,19.6579232526963,17.5096117821662,18.0772550568998,195041.243203252,0.0,1.0
2020-03-27,21.08,22.2,20.38,21.46,182864,18.4091080482825,19.3872010755157,17.7977999062617,18.7409610396652,209394.888111357,0.0,1.0
2020-03-30,22.39,22.61,20.85,21.05,134730,19.7103210934409,19.9039910639884,18.3546312996089,18.5306949091975,153046.958783632,0.18,1.0
2020-03-31,23.08,23.23,21.99,22.2,152408,20.3177405465215,20.449788253713,19.3581938742638,19.5430606643318,173128.337373233,0.0,1.0
2020-04-01,21.67,22.61,21.48,22.49,174038,19.0764920989221,19.9039910639884,18.9092316698129,19.7983528982352,197699.002544241,0.0,1.0
2020-04-02,21.68,21.84,20.9,21.27,128037,19.0852952794015,19.2261461670724,18.3986472020061,18.7243648797449,145444.024803532,0.0,1.0
2020-04-03,20.94,21.55,20.28,21.3,158301,18.4338599239238,18.9708539331689,17.8528500122815,18.7507744211832,179822.508887461,0.0,1.0
2020-04-06,22.56,22.77,21.57,21.7,175560,19.8599751615912,20.0448419516592,18.9884602941278,19.1029016403604,199427.923135563,0.0,1.0
2020-04-07,22.61,24.26,22.23,23.23,129990,19.9039910639884,21.3565158430941,19.5694702057701,20.449788253713,147662.541173341,0.0,1.0
2020-04-08,23.4,23.65,22.24,23.01,115330,20.5994423218632,20.819521833849,19.5782733862495,20.2561182831655,131009.468986241,0.0,1.0
2020-04-09,26.01,26.1,24.1,24.1,132886,22.8970724269941,22.976301051309,21.2156649554233,21.2156649554233,150952.261299797,0.0,1.0
2020-04-13,24.41,25.82,23.82,25.82,82632,21.4885635502855,22.729811997885,20.9691759019993,22.729811997885,93866.0750998966,0.0,1.0
2020-04-14,24.03,26.55,23.3,25.12,117236,21.1540426920673,23.3724441728833,20.511410517069,22.113589364325,133174.59556118,0.0,1.0
2020-04-15,22.03,23.44,21.9,23.01,120670,19.3934065961815,20.634655043781,19.2789652499489,20.2561182831655,137075.458445935,0.0,1.0
2020-04-16,20.66,22.61,20.07,21.98,134021,18.1873708704998,19.9039910639884,17.6679832222135,19.3493906937844,152241.568048252,0.0,1.0
2020-04-17,23.37,23.77,21.87,22.06,169460,20.573032780425,20.9251599996021,19.2525557085106,19.4198161376198,192498.60933329,0.0,1.0
2020-04-20,22.88,23.44,22.41,22.52,79936,20.1416769369329,20.634655043781,19.7279274543998,19.8247624396735,90803.5455899087,0.0,1.0
2020-04-21,22.64,22.95,21.89,21.89,74038,19.9304006054267,20.203299200289,19.2701620694695,19.2701620694695,84103.6943102686,0.0,1.0
2020-04-22,22.47,23.75,22.3,23.38,63758,19.7807465372764,20.9075536386433,19.6310924691261,20.5818359609044,72426.0966238163,0.0,1.0
2020-04-23,22.69,23.29,22.31,22.52,67821,19.9744165078238,20.5026073365895,19.6398956496055,19.8247624396735,77041.4739973627,0.0,1.0
2020-04-24,23.09,23.75,22.5,23.22,75439,20.326543727001,20.9075536386433,19.8071560787147,20.4409850732335,85695.1645786266,0.0,1.0
2020-04-27,24.92,25.25,23.32,23.41,98930,21.9375257547364,22.2280307105576,20.5290168780278,20.6082455023427,112379.838435869,0.0,1.0
2020-04-28,25.4,26.17,25.08,25.87,72762,22.360078417749,23.037923314665,22.0783766424073,22.7738279002821,82654.2181772033,0.0,1.0
2020-04-29,28.75,29.65,26.71,27.17,126812,25.3091438783576,26.1014301215062,23.5132950605542,23.9182413626079,144052.482277666,0.0,1.0
2020-04-30,26.59,27.91,26.38,27.91,106570,23.407656894801,24.5696767180856,23.222790104733,24.5696767180856,121058.519984945,0.0,1.0
2020-05-01,25.27,25.71,24.61,25.71,94302,22.2456370715164,22.6329770126113,21.6646271598741,22.6329770126113,107122.647570801,0.0,1.0
2020-05-04,25.29,25.42,24.37,25.09,87896,22.2632434324753,22.3776847787079,21.4533508283678,22.0871798228867,99845.7321253327,0.0,1.0
2020-05-05,24.1,26.05,24.02,25.78,86580,21.2156649554233,22.9322851489119,21.1452395115878,22.6945992759673,98350.8178689735,0.0,1.0
2020-05-06,22.71,24.32,22.65,24.08,82215,19.9920228687827,21.4093349259707,19.9392037859061,21.1980585944644,93392.3826645606,0.0,1.0
2020-05-07,22.94,23.61,22.7,23.04,91069,20.1944960198095,20.7843091119312,19.9832196883032,20.2825278246038,103450.111255597,0.0,1.0
2020-05-08,24.59,24.64,23.56,23.56,65869,21.6470207989153,21.6910367013124,20.7402932095341,20.7402932095341,74824.0935806354,0.0,1.0
2020-05-11,22.92,24.05,22.62,24.05,92770,20.1768896588507,21.1716490530261,19.9127942444678,21.1716490530261,105382.367448656,0.0,1.0
2020-05-12,21.67,23.4,21.57,23.05,101292,19.0764920989221,20.5994423218632,18.9884602941278,20.2913310050832,115062.959616356,0.0,1.0
2020-05-13,20.61,21.4,20.04,21.37,81655,18.1433549681026,18.8388062259775,17.6415736807752,18.8123966845392,92756.2489384506,0.0,1.0
2020-05-14,20.52,20.99,19.26,20.73,116145,18.0641263437878,18.4778758263209,16.9549256033797,18.2489931338558,131935.270748347,0.0,1.0
2020-05-15,21.26,21.42,20.0,20.34,108760,18.7155616992655,18.8564125869364,17.6063609588575,17.9056690951581,123546.257235269,0.0,1.0
2020-05-18,23.67,23.89,22.41,22.41,130535,20.8371281948078,21.0307981653553,19.7279274543998,19.7279274543998,148281.635603217,0.0,1.0
2020-05-19,22.05,23.39,21.98,23.36,92735,19.4110129571404,20.5906391413838,19.3493906937844,20.5642295999455,105342.609090775,0.0,1.0
2020-05-20,23.15,23.7,22.65,22.68,96796,20.3793628098775,20.8635377362461,19.9392037859061,19.9656133273444,109955.714558156,0.0,1.0
2020-05-21,22.92,23.3,22.88,22.99,48479,20.1768896588507,20.511410517069,20.1416769369329,20.2385119222067,55069.8694787476,0.0,1.0
2020-05-22,22.72,23.2,22.45,23.12,27317,20.0008260492621,20.4233787122747,19.7631401763175,20.3529532684392,31030.8303502743,0.0,1.0
2020-05-26,24.97,25.23,23.75,23.75,89987,21.9815416571336,22.2104243495987,20.9075536386433,20.9075536386433,102221.010020505,0.0,1.0
2020-05-27,27.27,27.5,25.28,26.11,99338,24.0062731674022,24.208746318429,22.2544402519958,22.9851042317884,112843.307293464,0.0,1.0
2020-05-28,25.72,28.03,25.1,27.89,136393,22.6417801930907,24.6753148838388,22.0959830033661,24.5520703571267,154936.048759563,0.0,1.0
2020-05-29,25.42,25.81,24.74,25.16,113586,22.3776847787079,22.7210088174056,21.7790685061067,22.1488020862427,129028.36681064,0.0,1.0
2020-06-01,24.87,25.74,24.86,25.55,90142,21.8935098523393,22.6593865540496,21.8847066718598,22.4921261249404,102397.082748268,0.0,1.0
2020-06-02,24.48,25.29,24.18,25.23,61571,21.5501858136416,22.2632434324753,21.2860903992587,22.2104243495987,69941.7672327392,0.0,1.0
2020-06-03,26.62,27.09,24.58,25.27,151202,23.4340664362393,23.8478159187725,21.6382176184358,22.2456370715164,171758.377955932,0.0,1.0
2020-06-04,26.54,27.06,25.8,26.35,132885,23.3636409924039,23.8214063773342,22.7122056369261,23.1963805632947,150951.125346715,0.0,1.0
2020-06-05,28.66,29.34,27.83,28.0,120392,25.2299152540428,25.8285315266439,24.4992512742502,24.6489053424005,136759.663489044,0.0,1.0
2020-06-08,28.92,29.64,28.57,29.41,68276,25.4587979465079,26.0926269410268,25.1506866297279,25.8901537899999,77558.3326498273,0.0,1.0
2020-06-09,29.04,29.42,27.64,28.07,101153,25.5644361122611,25.8989569704793,24.331990845141,24.7105276057565,114905.06213791,0.0,1.0
2020-06-10,26.51,28.69,26.5,28.69,86619,23.3372314509656,25.256324795481,23.3284282704862,25.256324795481,98395.1200391849,0.0,1.0
2020-06-11,24.29,25.3,24.12,24.87,128309,21.3829253845324,22.2720466129547,21.2332713163821,21.8935098523393,145753.004041928,0.0,1.0
2020-06-12,25.08,27.17,24.14,25.61,108502,22.0783766424073,23.9182413626079,21.250877677341,22.544945207817,123253.181340025,0.0,1.0
2020-06-15,25.0,25.15,23.79,23.89,97964,22.0079511985718,22.1399989057633,20.942766360561,21.0307981653553,111282.507758329,0.0,1.0
2020-06-16,26.22,26.97,25.61,26.27,74203,23.0819392170621,23.7421777530193,22.544945207817,23.1259551194593,84291.126568855,0.0,1.0
2020-06-17,24.66,26.23,24.62,26.23,99128,21.7086430622713,23.0907423975416,21.6734303403536,23.0907423975416,112604.757146172,0.0,1.0
2020-06-18,23.72,23.94,22.76,22.76,172611,20.881144097205,21.0748140677524,20.0360387711798,20.0360387711798,196077.997495743,0.0,1.0
2020-06-19,23.21,23.72,22.34,23.27,316518,20.4321818927541,20.881144097205,19.6663051910438,20.4850009756307,359549.597716006,0.0,1.0
2020-06-22,23.71,23.76,22.49,22.93,79319,20.8723409167255,20.9163568191227,19.7983528982352,20.1856928393301,90102.6625381051,0.0,1.0
2020-06-23,23.85,24.49,23.62,24.25,126416,20.9955854434375,21.558988994121,20.7931122924107,21.3477126626147,143602.644857059,0.0,1.0
2020-06-24,22.55,23.39,22.52,23.39,120160,19.8511719811118,20.5906391413838,19.8247624396735,20.5906391413838,136496.122373942,0.0,1.0
2020-06-25,23.68,23.68,22.4,22.4,113210,20.8459313752873,20.8459313752873,19.7191242739204,19.7191242739204,128601.24845168,0.0,1.0
2020-06-26,22.73,23.37,22.25,23.13,324680,20.0096292297415,20.573032780425,19.5870765667289,20.3617564489187,368821.246774063,0.0,1.0
2020-06-29,24.34,24.38,22.63,23.01,144846,21.5853985355593,21.6208716638018,20.0689223031925,20.4059170214962,163330.3936544,0.18,1.0
2020-06-30,25.08,25.22,23.83,24.15,122713,22.2416514080455,22.3658073568942,21.1331161504674,21.4169011764074,138372.910515391,0.0,1.0
2020-07-01,23.1,25.2,22.89,25.12,163597,20.4857315600419,22.3480707927729,20.2994976367688,22.2771245362879,184474.285866912,0.0,1.0
2020-07-02,22.95,24.26,22.66,23.95,128633,20.3527073291325,21.5144522790743,20.0955271493744,21.2395355351949,145048.386057926,0.0,1.0
2020-07-06,23.1,23.95,22.79,23.66,70936,20.4857315600419,21.2395355351949,20.2108148161625,20.9823553554368,79988.4346427826,0.0,1.0
2020-07-07,22.08,22.76,22.01,22.76,49275,19.5811667898582,20.1842099699806,19.5190888154338,20.1842099699806,55563.1853645979,0.0,1.0
2020-07-08,21.75,22.22,21.13,21.99,114078,19.2885134818576,19.7053227387069,18.7386799940989,19.5013522513126,128635.962659008,0.0,1.0
2020-07-09,20.75,21.52,20.52,21.46,141388,18.4016852757952,19.0845429944632,18.1977147884008,19.0313333020995,159431.104055399,0.0,1.0
2020-07-10,21.9,21.97,20.7,20.77,133553,19.421537712767,19.4836156871913,18.3573438654921,18.4194218399164,150596.247488547,0.0,1.0
2020-07-13,22.33,22.76,21.57,22.32,107836,19.8028738413738,20.1842099699806,19.1288844047664,19.7940055593132,121597.395372436,0.0,1.0
2020-07-14,21.92,22.43,21.57,22.43,116625,19.4392742768882,19.89155666198,19.1288844047664,19.89155666198,131507.995802055,0.0,1.0
2020-07-15,23.46,23.69,22.31,22.68,99545,20.8049897142243,21.0089602016187,19.7851372772526,20.1132637134956,112248.346770551,0.0,1.0
2020-07-16,23.32,23.67,22.95,23.21,99960,20.6808337653756,20.9912236374974,20.3527073291325,20.5832826627087,112716.306626996,0.0,1.0
2020-07-17,22.67,23.32,22.62,23.17,89123,20.104395431435,20.6808337653756,20.0600540211319,20.5478095344662,100496.352496176,0.0,1.0
2020-07-20,21.86,22.67,21.73,22.49,60207,19.3860645845245,20.104395431435,19.2707769177364,19.9447663543438,67890.2628360495,0.0,1.0
2020-07-21,22.96,22.98,21.96,22.16,101293,20.3615756111931,20.3793121753144,19.4747474051307,19.6521130463432,114219.416238178,0.0,1.0
2020-07-22,22.32,22.98,22.13,22.86,73020,19.7940055593132,20.3793121753144,19.6255082001613,20.2728927905869,82338.3824520129,0.0,1.0
2020-07-23,22.56,22.57,22.145,22.29,198959,20.0068443287682,20.0157126108288,19.6388106232523,19.7674007131313,224348.976092441,0.0,1.0
2020-07-24,22.94,23.75,22.875,23.09,173070,20.3438390470719,21.0621698939824,20.2861952136778,20.4768632779812,195156.174349081,0.0,1.0
2020-07-27,21.83,23.08,21.72,22.78,120140,19.3594597383426,20.4679949959206,19.2619086356757,20.2019465341019,135471.559405435,0.0,1.0
2020-07-28,21.62,22.2199,21.56,21.83,154585,19.1732258150695,19.7052340558863,19.1200161227057,19.3594597383426,174312.227490337,0.0,1.0
2020-07-29,21.27,21.62,21.0,21.62,677729,18.8628359429476,19.1732258150695,18.6233923273108,19.1732258150695,764216.784453854,0.0,1.0
2020-07-30,21.24,21.4,20.2,20.95,758330,18.8362310967658,18.9781236097357,17.9139297624608,18.5790509170077,855103.609488289,0.0,1.0
2020-07-31,20.66,21.28,20.35,20.88,154184,18.3218707372496,18.8717042250083,18.0469539933702,18.5169729425833,173860.054231459,0.0,1.0
2020-08-03,20.71,21.07,20.43,20.74,148971,18.3662121475527,18.6854703017352,18.1179002498552,18.3928169937346,167981.801866048,0.0,1.0
2020-08-04,20.46,20.77,20.17,20.65,119058,18.1445050960371,18.4194218399164,17.887324916279,18.3130024551889,134251.480936343,0.0,1.0
2020-08-05,20.79,21.31,20.555,20.75,157723,18.4371584040377,18.8983090711901,18.228753775613,18.4016852757952,177850.680573525,0.0,1.0
2020-08-06,20.79,21.08,20.61,20.75,76830,18.4371584040377,18.6943385837958,18.2775293269464,18.4016852757952,86634.592218408,0.0,1.0
2020-08-07,21.84,21.84,20.45,20.62,147529,19.3683280204032,19.3683280204032,18.1356368139765,18.2863976090071,166355.782316667,0.0,1.0
2020-08-10,22.97,23.14,22.0,22.09,209381,20.3704438932537,20.5212046882844,19.5102205333732,19.5900350719188,236100.970366817,0.0,1.0
2020-08-11,22.82,23.98,21.93,23.42,214737,20.2374196623444,21.2661403813768,19.4481425589488,20.7695165859818,242140.471550232,0.0,1.0
2020-08-12,22.61,23.43,22.36,23.29,112075,20.0511857390713,20.7783848680425,19.8294786875557,20.6542289191937,126377.351592842,0.0,1.0
2020-08-13,21.95,22.48,21.9,22.4,91538,19.4658791230701,19.9358980722832,19.421537712767,19.8649518157982,103219.54057645,0.0,1.0
2020-08-14,22.08,22.27,21.72,21.87,68959,19.5811667898582,19.7496641490101,19.2619086356757,19.3949328665851,77759.1415435273,0.0,1.0
2020-08-17,21.8,21.99,21.435,21.96,94894,19.3328548921607,19.5013522513126,19.0091625969479,19.4747474051307,107003.813536036,0.0,1.0
2020-08-18,21.37,21.95,21.06,21.82,154824,18.9515187635539,19.4658791230701,18.6766020196745,19.350591456282,174581.727263085,0.0,1.0
2020-08-19,21.34,21.8,21.21,21.46,96391,18.924913917372,19.3328548921607,18.8096262505839,19.0313333020995,108691.851861572,0.0,1.0
2020-08-20,20.91,21.43,20.73,20.95,75167,18.5435777887652,19.0047284559176,18.3839487116739,18.5790509170077,84759.3699502938,0.0,1.0
2020-08-21,20.36,21.37,20.1,20.74,203482,18.0558222754308,18.9515187635539,17.8252469418546,18.3928169937346,229449.174720632,0.0,1.0
2020-08-24,21.29,21.38,20.1901,20.66,98757,18.8805725070689,18.9603870456145,17.9051501632208,18.3218707372496,111359.786850362,0.0,1.0
2020-08-25,21.47,21.65,21.09,21.59,73270,19.0402015841601,19.1998306612514,18.7032068658564,19.1466209688876,82620.2859799918,0.0,1.0
2020-08-26,20.66,21.56,20.65,21.37,93272,18.3218707372496,19.1200161227057,18.3130024551889,18.9515187635539,105174.82344651,0.0,1.0
2020-08-27,21.06,21.21,20.68,20.68,105354,18.6766020196745,18.8096262505839,18.3396073013708,18.3396073013708,118798.657146664,0.0,1.0
2020-08-28,20.96,21.36,20.73,21.36,99482,18.5879191990683,18.9426504814933,18.3839487116739,18.9426504814933,112177.3070815,0.0,1.0
2020-08-31,20.45,21.06,20.42,20.79,94070,18.1356368139765,18.6766020196745,18.1090319677946,18.4371584040377,106074.659507818,0.0,1.0
2020-09-01,20.5,20.62,20.07,20.29,92603,18.1799782242796,18.2863976090071,17.7986420956727,17.9937443010065,104420.449605639,0.0,1.0
2020-09-02,20.82,20.96,20.32,20.43,85541,18.4637632502196,18.5879191990683,18.0203491471883,18.1179002498552,96457.238747297,0.0,1.0
2020-09-03,20.88,21.685,20.85,20.85,138390,18.5169729425833,19.2308696484635,18.4903680964014,18.4903680964014,156050.516947878,0.0,1.0
2020-09-04,21.4,21.72,20.94,21.44,139765,18.9781236097357,19.2619086356757,18.570182634947,19.0135967379783,157600.986351762,0.0,1.0
2020-09-08,20.64,21.29,20.5,21.26,173392,18.3041341731283,18.8805725070689,18.1799782242796,18.853967660887,195519.266093118,0.0,1.0
2020-09-09,20.57,20.88,20.47,20.84,192713,18.2420561987039,18.5169729425833,18.1533733780977,18.4814998143408,217305.898349422,0.0,1.0
2020-09-10,20.43,20.91,20.3,20.65,180954,18.1179002498552,18.5435777887652,18.0026125830671,18.3130024551889,204046.284007417,0.0,1.0
2020-09-11,20.37,20.625,20.25,20.46,148975,18.0646905574915,18.2908317500374,17.958271172764,18.1445050960371,167986.312322495,0.0,1.0
2020-09-14,20.76,20.9,20.37,20.5,141302,18.4105535578558,18.5347095067045,18.0646905574915,18.1799782242796,159334.129241774,0.0,1.0
2020-09-15,20.9,21.44,20.4,21.44,125013,18.5347095067045,19.0135967379783,18.0912954036733,19.0135967379783,140966.422972795,0.0,1.0
2020-09-16,21.27,21.46,20.56,20.95,145105,18.8628359429476,19.0313333020995,18.2331879166433,18.5790509170077,163622.445709386,0.0,1.0
2020-09-17,21.04,21.25,20.7901,21.01,136047,18.6588654555533,18.8450993788264,18.4372470868583,18.6322606093714,153408.517083662,0.0,1.0
2020-09-18,21.22,21.39,20.82,21.27,356222,18.8184945326445,18.9692553276751,18.4637632502196,18.8628359429476,401680.954174486,0.0,1.0
2020-09-21,20.21,21.19,19.86,20.62,299577,17.9227980445215,18.7918896864626,17.6124081723996,18.2863976090071,337807.252805076,0.0,1.0
2020-09-22,20.3,20.5,19.6,20.24,374203,18.0026125830671,18.1799782242796,17.3818328388234,17.9494028907033,421956.583520825,0.0,1.0
2020-09-23,19.88,20.77,19.79,20.34,231932,17.6301447365209,18.4194218399164,17.5503301979753,18.0380857113096,261529.796204605,0.0,1.0
2020-09-24,20.44,20.86,19.81,20.16,149652,18.1267685319158,18.499236378462,17.5680667620965,17.8784566342184,168749.707076262,0.0,1.0
2020-09-25,20.37,20.67,20.18,20.18,181369,18.0646905574915,18.3307390193102,17.8961931983396,17.8961931983396,204514.243863861,0.0,1.0
2020-09-28,21.3,21.53,20.73,20.73,195080,18.8894407891295,19.0934112765239,18.3839487116739,18.3839487116739,219974.960952324,0.0,1.0
2020-09-29,20.96,21.11,20.3149,21.11,142514,18.7475482761595,18.8817148907313,18.1705423890913,18.8817148907313,159332.484226674,0.18,1.0
2020-09-30,20.93,21.41,20.76,21.03,132132,18.7207149532452,19.1500481198748,18.5686594567305,18.8101593629597,147725.274750824,0.0,1.0
2020-10-01,21.1,21.14,20.59,20.83,115095,18.8727704497598,18.9085482136456,18.4166039602159,18.6312705435307,128677.68971518,0.0,1.0
2020-10-02,21.76,21.82,20.44,20.44,117600,19.4631035538755,19.5167701997042,18.2824373456441,18.2824373456441,131478.311920632,0.0,1.0
2020-10-05,22.15,22.35,21.67,21.96,121924,19.8119367517621,19.9908255711911,19.3826035851325,19.6419923733045,136312.599511999,0.0,1.0
2020-10-06,22.23,23.11,21.785,22.49,103174,19.8834922795337,20.6706030850213,19.4854646563042,20.1160477447914,115349.858453225,0.0,1.0
2020-10-07,22.85,22.94,22.33,22.37,178705,20.4380476197636,20.5185475885067,19.9729366892482,20.008714453134,199794.487515106,0.0,1.0
2020-10-08,23.07,23.34,22.76,23.11,113020,20.6348253211355,20.8763252273647,20.3575476510206,20.6706030850213,126357.813038008,0.0,1.0
2020-10-09,22.81,23.36,22.61,23.02,70661,20.4022698558778,20.8942141093076,20.2233810364488,20.5901031162783,78999.9064508822,0.0,1.0
2020-10-12,23.23,23.3,22.12,22.8,85652,20.7779363766787,20.8405474634789,19.7851034288477,20.3933254149064,95760.0371821934,0.0,1.0
2020-10-13,22.45,23.02,22.4,22.8,113863,20.0802699809056,20.5901031162783,20.0355477760483,20.3933254149064,127300.297876011,0.0,1.0
2020-10-14,21.99,22.965,21.99,22.17,57623,19.6688256962189,20.5409086909353,19.6688256962189,19.829825633705,64423.2548282529,0.0,1.0
2020-10-15,22.69,22.78,21.77,21.77,104495,20.2949365642204,20.3754365329635,19.472047994847,19.472047994847,116826.753436619,0.0,1.0
2020-10-16,22.82,22.96,22.27,22.62,77850,20.4112142968493,20.5364364704496,19.9192700434195,20.2323254774203,87037.3008760301,0.0,1.0
2020-10-19,22.67,23.175,22.58,23.02,108542,20.2770476822775,20.7287419513357,20.1965477135344,20.5901031162783,121351.351466745,0.0,1.0
2020-10-20,22.94,23.3199,22.77,23.0,115413,20.5185475885067,20.858346901012,20.366492091992,20.5722142343354,129033.217803536,0.0,1.0
2020-10-21,23.62,23.72,23.05,23.05,167427,21.1267695745653,21.2162139842798,20.6169364391926,20.6169364391926,187185.53851986,0.0,1.0
2020-10-22,24.5,24.69,23.63,23.71,177098,21.9138803800529,22.0838247585104,21.1357140155367,21.2072695433083,197997.840854762,0.0,1.0
2020-10-23,24.33,24.88,23.94,24.8,99920,21.7618248835382,22.253769136968,21.4129916856517,22.1822136091964,111711.844618278,0.0,1.0
2020-10-26,24.09,24.22,23.36,24.12,119027,21.5471583002234,21.6634360328523,20.8942141093076,21.5739916231378,133073.716266811,0.0,1.0
2020-10-27,23.11,24.555,23.05,24.35,110372,20.6706030850213,21.9630748053959,20.6169364391926,21.7797137654811,123397.314994081,0.0,1.0
2020-10-28,23.34,23.49,22.49,22.83,216951,20.8763252273647,21.0104918419364,20.1160477447914,20.4201587378207,242554.007223579,0.0,1.0
2020-10-29,23.93,24.0894,22.2809,23.45,145172,21.4040472446802,21.5466216337651,19.9290194840784,20.9747140780506,162304.162399166,0.0,1.0
2020-10-30,24.09,24.36,23.72,23.78,112667,21.5471583002234,21.7886582064526,21.2162139842798,21.2698806301085,125963.154499675,0.0,1.0
2020-11-02,24.63,24.755,24.15,24.5,153708,22.0301581126817,22.1419636248249,21.6008249460521,21.9138803800529,171847.520141977,0.0,1.0
2020-11-03,25.31,25.445,24.89,25.25,185254,22.6383800987403,22.7591300518549,22.2627135779394,22.5847134529116,207116.353712115,0.0,1.0
2020-11-04,23.57,24.75,23.51,24.75,113082,21.082047369708,22.1374914043391,21.0283807238793,22.1374914043391,126427.129835109,0.0,1.0
2020-11-05,24.42,24.63,23.59,23.59,113673,21.8423248522813,22.0301581126817,21.0999362516509,21.0999362516509,127087.875433282,0.0,1.0
2020-11-06,27.39,29.67,26.65,27.87,1546576,24.498823820802,26.5381563622926,23.8369351889147,24.9281569874316,1729091.85150478,0.0,1.0
2020-11-09,31.39,32.25,28.66,29.2,687676,28.076600209382,28.8458221329267,25.6347678241761,26.1177676366345,768830.609084458,0.0,1.0
2020-11-10,32.4,34.0,31.38,32.02,867602,28.9799887474985,30.4110993029305,28.0676557684106,28.6400999905834,969990.190297311,0.0,1.0
2020-11-11,31.2,32.935,30.39,32.49,468639,27.9066558309245,29.4585163394711,27.182156112237,29.0604887162416,523944.427042286,0.0,1.0
2020-11-12,31.14,31.68,30.25,30.33,5679889,27.8529891850958,28.3359889975541,27.0569339386367,27.1284894664083,6350188.92531091,0.0,1.0
2020-11-13,31.49,31.81,31.13,31.13,565839,28.1660446190965,28.4522667301829,27.8440447441243,27.8440447441243,632615.276690972,0.0,1.0
2020-11-16,33.51,33.52,32.0,32.0,312712,29.9728216953295,29.9817661363009,28.6222111086405,28.6222111086405,349616.036371807,0.0,1.0
2020-11-17,33.87,33.96,32.22,32.65,270761,30.2948215703017,30.3753215390447,28.8189888100124,29.2035997717848,302714.27903012,0.0,1.0
2020-11-18,33.36,34.23,33.06,34.23,226973,29.8386550807577,30.6168214452739,29.5703218516142,30.6168214452739,253758.732071101,0.0,1.0
2020-11-19,33.56,33.62,32.7,33.2,165467,30.0175439001867,30.0712105460154,29.248321976642,29.6955440252145,184994.233321183,0.0,1.0
2020-11-20,32.78,33.5,32.46,33.15,232266,29.3198775044136,29.963877254358,29.0336553933272,29.6508218203573,259676.374120386,0.0,1.0
2020-11-23,33.31,33.58,32.84,33.26,156104,29.7939328759005,30.0354327821296,29.3735441502423,29.7492106710432,174526.278946074,0.0,1.0
2020-11-24,34.31,34.775,33.31,33.95,254484,30.6883769730455,31.1042934782179,29.7939328759005,30.3663770980733,284516.383765391,0.0,1.0
2020-11-25,33.24,33.99,32.41,33.41,196233,29.7313217891003,30.4021548619591,28.98893318847,29.883377285615,219391.016863276,0.0,1.0
2020-11-27,32.97,33.755,32.35,32.95,81975,29.4898218828712,30.19196049913,28.9352665426413,29.4719330009283,91649.1039089605,0.0,1.0
2020-11-30,31.38,32.79,31.2,32.58,212898,28.0676557684106,29.3288219453851,27.9066558309245,29.1409886849846,238022.701116315,0.0,1.0
2020-12-01,31.68,32.495,31.08,32.18,315338,28.3359889975541,29.0649609367273,27.7993225392671,28.7832110461266,352551.938132892,0.0,1.0
2020-12-02,32.47,32.635,31.69,31.69,219125,29.0425998342987,29.1901831103276,28.3449334385255,28.3449334385255,244984.56717354,0.0,1.0
2020-12-03,33.04,33.29,32.17,32.83,373798,29.5524329696713,29.7760439939576,28.7742666051551,29.3645997092709,417910.969722009,0.0,1.0
2020-12-04,33.54,33.71,33.15,33.52,163865,29.9996550182438,30.1517105147585,29.6508218203573,29.9817661363009,183203.176725122,0.0,1.0
2020-12-07,33.4,33.77,32.72,33.15,202355,29.8744328446435,30.2053771605872,29.2662108585849,29.6508218203573,226235.491570573,0.0,1.0
2020-12-08,33.645,33.765,32.86,32.92,188473,30.093571648444,30.2009049401014,29.3914330321852,29.4450996780139,210715.237097085,0.0,1.0
2020-12-09,34.02,34.38,33.565,34.1,242855,30.4289881848734,30.7509880598456,30.0220161206724,30.500543712645,271515.012257526,0.0,1.0
2020-12-10,33.96,34.06,33.2019,33.64,86124,30.3753215390447,30.4647659487592,29.6972434689991,30.0890994279583,96287.7392504463,0.0,1.0
2020-12-11,33.34,34.01,33.19,33.55,127545,29.8207661988148,30.420043743902,29.6865995842431,30.0085994592153,142596.949778205,0.0,1.0
2020-12-14,33.4,34.0,33.15,34.0,122344,29.8744328446435,30.4110993029305,29.6508218203573,30.4110993029305,136782.164911716,0.0,1.0
2020-12-15,33.88,34.17,33.4,33.83,137998,30.3037660112731,30.5631547994452,29.8744328446435,30.2590438064159,154283.538166865,0.0,1.0
2020-12-16,33.79,34.11,32.5,34.11,106601,30.2232660425301,30.5094881536165,29.069433157213,30.5094881536165,119181.28851234,0.0,1.0
2020-12-17,33.64,34.04,33.42,33.82,110819,30.0890994279583,30.4468770668163,29.8923217265864,30.2500993654444,123897.066740922,0.0,1.0
2020-12-18,33.29,34.07,33.01,33.72,570011,29.7760439939576,30.4737103897307,29.525599646757,30.1606549557299,637279.626328155,0.0,1.0
2020-12-21,32.96,33.42,32.55,33.35,122335,29.4808774418997,29.8923217265864,29.1141553620703,29.8297106397863,136772.102796007,0.0,1.0
2020-12-22,32.61,33.02,32.29,33.02,125057,29.167822007899,29.5345440877284,28.8815998968125,29.5345440877284,139815.333791313,0.0,1.0
2020-12-23,33.45,33.58,32.71,32.73,74185,29.9191550495008,30.0354327821296,29.2572664176135,29.2751552995564,82939.7837570752,0.0,1.0
2020-12-24,33.51,33.72,32.96,33.72,48267,29.9728216953295,30.1606549557299,29.4808774418997,30.1606549557299,53963.1265431387,0.0,1.0
2020-12-28,34.1,34.22,33.335,33.55,145370,30.500543712645,30.6078770043024,29.8162939783291,30.0085994592153,162525.528944747,0.0,1.0
2020-12-29,33.24,34.09,32.96,34.09,122899,29.7313217891003,30.4915992716736,29.4808774418997,30.4915992716736,137402.662047055,0.0,1.0
2020-12-30,33.6,33.74,33.02,33.3,82416,30.2143216015586,30.3402146082318,29.692764859627,29.9445508729733,91651.1592256684,0.18,1.0
2020-12-31,33.83,34.14,33.44,33.75,135116,30.4211458268074,30.6999089130122,30.0704438796464,30.3492069658513,150256.479687626,0.0,1.0
2021-01-04,33.13,34.195,32.47,34.15,248861,29.7916807934416,30.7493668799196,29.1981851905538,30.7089012706318,276747.223064199,0.0,1.0
2021-01-05,33.54,33.68,32.95,33.28,129748,30.1603674558416,30.2862604625147,29.6298183562904,29.9265661577343,144286.96621059,0.0,1.0
2021-01-06,36.28,36.5,34.4,34.78,347766,32.6242734435877,32.822105311217,30.9337102111195,31.275419800661,386735.064056418,0.0,1.0
2021-01-07,36.52,36.88,36.08,36.7,102893,32.840090026456,33.1638149007584,32.4444262911975,33.0019524636072,114422.71799416,0.0,1.0
2021-01-08,36.19,36.74,33.66,36.74,224044,32.5433422250121,33.0379218940852,30.2682757472757,33.0379218940852,249149.343787076,0.0,1.0
2021-01-11,36.74,36.75,35.1,35.75,89405,33.0379218940852,33.0469142517047,31.5631752444853,32.1476784897536,99423.3145332325,0.0,1.0
2021-01-12,37.14,37.56,36.55,37.0,115906,33.3976161988657,33.7752952188852,32.8670670993145,33.2717231921925,128893.895132138,0.0,1.0
2021-01-13,36.44,37.32,36.03,37.15,123893,32.7681511654999,33.5594786360169,32.3994645030999,33.4066085564852,137775.881745604,0.0,1.0
2021-01-14,37.06,37.595,36.045,36.84,86833,33.3256773379096,33.8067684705535,32.4129530395292,33.1278454702803,96563.1080013888,0.0,1.0
2021-01-15,36.53,37.03,36.07,36.81,87304,32.8490823840755,33.2987002650511,32.435433933578,33.1008683974218,97086.8861026712,0.0,1.0
2021-01-19,36.88,37.07,36.37,37.07,89814,33.1638149007584,33.3346696955291,32.7052046621633,33.3346696955291,99878.1451986771,0.0,1.0
2021-01-20,36.89,37.18,36.281,36.65,115383,33.1728072583779,33.4335856293437,32.6251726793497,32.9569906755096,128312.290149186,0.0,1.0
2021-01-21,35.74,36.96,35.65,36.85,113421,32.1386861321341,33.2357537617145,32.0577549135585,33.1368378278999,126130.437421551,0.0,1.0
2021-01-22,36.54,36.72,34.8,35.18,102573,32.858074741695,33.0199371788462,31.2934045159,31.6351141054414,114066.860260805,0.0,1.0
2021-01-25,36.26,36.55,35.2875,36.06,85876,32.6062887283487,32.8670670993145,31.7317819498512,32.4264415759584,95498.8709675729,0.0,1.0
2021-01-26,35.67,36.7,35.43,36.62,57701,32.0757396287975,33.0019524636072,31.8599230459292,32.9300136026511,64166.7096010519,0.0,1.0
2021-01-27,34.4,34.99,34.01,34.55,124388,30.9337102111195,31.4642593106707,30.5830082639586,31.0685955754122,138326.349176889,0.0,1.0
2021-01-28,35.01,35.57,34.55,35.57,130168,31.4822440259097,31.9858160526024,31.0685955754122,31.9858160526024,144754.029485619,0.0,1.0
2021-01-29,34.06,35.18,33.79,34.87,180661,30.6279700520562,31.6351141054414,30.3851763963293,31.3563510192366,200905.043642842,0.0,1.0
2021-02-01,33.97,34.29,33.5,34.26,148829,30.5470388334805,30.8347942773049,30.1243980253635,30.8078172044464,165506.09561732,0.0,1.0
2021-02-02,34.78,34.98,33.67,34.46,86614,31.275419800661,31.4552669530512,30.2772681048952,30.9876643568366,96319.5678651237,0.0,1.0
2021-02-03,34.99,35.055,34.19,34.68,120855,31.4642593106707,31.5227096351975,30.7448707011098,31.1854962244659,134397.457389562,0.0,1.0
2021-02-04,36.39,36.6,34.8,34.99,122970,32.7231893774023,32.9120288874121,31.2934045159,31.4642593106707,136749.454595958,0.0,1.0
2021-02-05,36.47,36.78,35.66,36.78,103661,32.7951282383584,33.0738913245633,32.066747271178,33.0738913245633,115276.776554213,0.0,1.0
2021-02-08,37.46,37.46,36.02,36.74,184900,33.6853716426901,33.6853716426901,32.3904721454804,33.0379218940852,205619.046554383,0.0,1.0
2021-02-09,38.23,38.33,36.965,36.965,93108,34.3777831793924,34.4677067555876,33.2402499405242,33.2402499405242,103541.255741404,0.0,1.0
2021-02-10,37.88,38.6,37.77,38.26,105018,34.0630506627095,34.7105004113144,33.9641347288949,34.404760252251,116785.835754723,0.0,1.0
2021-02-11,37.45,38.335,36.68,37.93,119300,33.6763792850706,34.4722029343973,32.9839677483682,34.1080124508071,132668.211216538,0.0,1.0
2021-02-12,37.19,37.88,36.88,37.1,95984,33.4425779869632,34.0630506627095,33.1638149007584,33.3616467683876,106739.527119935,0.0,1.0
2021-02-16,38.12,38.28,37.21,37.21,119931,34.2788672455778,34.42274496749,33.4605627022023,33.4605627022023,133369.918184499,0.0,1.0
2021-02-17,38.54,38.77,37.73,37.73,144545,34.6565462655973,34.8633704908461,33.9281652984169,33.9281652984169,160742.050212025,0.0,1.0
2021-02-18,38.12,38.755,38.1,38.41,81386,34.2788672455778,34.8498819544168,34.2608825303388,34.5396456165437,90505.7421464309,0.0,1.0
2021-02-19,39.09,39.105,38.2,38.38,74761,35.1511259346704,35.1646144710997,34.3508061065339,34.5126685436851,83138.3750105586,0.0,1.0
2021-02-22,40.03,40.21,38.72,39.0,115984,35.9964075509045,36.1582699880557,34.8184087027485,35.0701947160948,128980.635454644,0.0,1.0
2021-02-23,40.82,41.31,39.81,40.09,131829,36.7068038028459,37.147429326202,35.7985756832753,36.0503616966216,146601.153532817,0.0,1.0
2021-02-24,41.69,41.94,40.62,41.09,120990,37.4891389157434,37.7139478562312,36.5269566504557,36.9495974585727,134547.584870821,0.0,1.0
2021-02-25,40.93,42.05,40.69,42.0,98134,36.8057197366605,37.8128637900458,36.5899031537923,37.7679020019483,109130.446265916,0.0,1.0
2021-02-26,40.27,41.21,39.89,40.65,126620,36.2122241337728,37.0575057500069,35.8705145442314,36.5539337233142,140808.456867042,0.0,1.0
2021-03-01,41.02,41.18,40.31,41.18,87117,36.8866509552362,37.0305286771483,36.2481935642508,37.0305286771483,96878.9317397416,0.0,1.0
2021-03-02,40.48,41.15,38.93,40.75,89449,36.4010636437825,37.0035516042898,35.0072482127582,36.6438572995093,99472.2449715688,0.0,1.0
2021-03-03,41.38,42.62,40.75,40.78,167602,37.2103758295386,38.325428174358,36.6438572995093,36.6708343723679,186382.711955694,0.0,1.0
2021-03-04,41.01,42.71,40.67,41.63,169609,36.8776585976166,38.4063593929336,36.5719184385532,37.4351847700264,188614.607177082,0.0,1.0
2021-03-05,42.73,42.79,41.25,41.72,117932,38.4243441081726,38.4782982538897,37.0934751804849,37.516115988602,131146.919406444,0.0,1.0
2021-03-08,45.63,45.87,43.09,43.09,162711,41.032127817831,41.2479444006992,38.748068982475,38.748068982475,180943.648912441,0.0,1.0
2021-03-09,45.31,46.1695,44.15,45.38,164901,40.7443723740066,41.5172655114036,39.7012588901433,40.8073188773432,183379.050275091,0.0,1.0
2021-03-10,46.67,47.02,41.931,45.33,175435,41.9673330102601,42.2820655269431,37.7058547343736,40.7623570892456,195093.442034983,0.0,1.0
2021-03-11,47.31,47.61,46.23,47.05,126283,42.5428438979089,42.8126146264942,41.5716692750016,42.3090425998016,140433.694191602,0.0,1.0
2021-03-12,48.07,48.83,46.4847,47.78,164052,43.2262630769918,43.9096822560746,41.8007046235706,42.9654847060259,182434.915226283,0.0,1.0
2021-03-15,46.45,48.3999,46.12,47.88,101796,41.7695011426309,43.5229209548594,41.472753341187,43.055408282221,113202.793202001,0.0,1.0
2021-03-16,45.9,46.02,44.76,46.02,92340,41.2749214735578,41.3828297649919,40.2497927049334,41.3828297649919,102687.197181351,0.0,1.0
2021-03-17,46.03,46.69,45.59,46.25,81267,41.3918221226114,41.9853177254992,40.9961583873529,41.5896539902407,90373.4075518393,0.0,1.0
2021-03-18,46.59,48.1,46.205,46.66,102672,41.8953941493041,43.2532401498503,41.5491883809529,41.9583406526406,114176.953747061,0.0,1.0
2021-03-19,46.48,47.695,45.06,45.66,379478,41.7964782154894,42.8890496662601,40.5195634335188,41.0591048906895,422000.565431933,0.0,1.0
2021-03-22,44.68,46.89,43.965,45.95,66476,40.1778538439774,42.1651648778894,39.5349002741823,41.3198832616553,73924.9958829053,0.0,1.0
2021-03-23,43.02,44.48,42.85,44.08,67572,38.6851224791385,39.9980066915871,38.5322523996068,39.6383123868067,75143.8086196473,0.0,1.0
2021-03-24,43.18,45.285,42.84,43.7,113759,38.8290002010506,40.7218914799578,38.5232600419872,39.2966027972652,126506.312152407,0.0,1.0
2021-03-25,44.15,44.41,42.56,42.97,107474,39.7012588901433,39.9350601882505,38.2714740286409,38.6401606910409,119517.043858225,0.0,1.0
2021-03-26,45.19,45.5975,44.32,44.7,81858,40.6364640825724,41.0029026555675,39.8541289696749,40.1958385592164,91030.6323031301,0.0,1.0
2021-03-29,43.49,45.1,43.02,44.44,89058,39.1077632872555,40.5555328639968,38.6851224791385,39.9620372611091,99037.4313036251,0.0,1.0
2021-03-30,44.11,44.595,43.89,43.89,59447,39.8451366120554,40.2832434190572,39.6464077511474,39.6464077511474,65809.9681155726,0.2,1.0
2021-03-31,43.5,44.9,43.01,43.74,158161,39.2941156795378,40.558753885316,38.8514923075154,39.5109108005283,175089.918198178,0.0,1.0
2021-04-01,43.75,43.77,42.83,43.2,69707,39.5199439305696,39.5380101906522,38.6888959667725,39.0231217782996,77168.1573070502,0.0,1.0
2021-04-05,44.22,44.685,43.53,44.54,113253,39.9445010425094,40.3645415894286,39.3212150696616,40.2335612038302,125375.1462478,0.0,1.0
2021-04-06,43.71,44.46,43.44,44.13,61583,39.4838114104045,40.1612961635,39.2399168992901,39.863202872138,68174.5969764884,0.0,1.0
2021-04-07,43.02,44.0,42.68,43.59,95552,38.8605254375567,39.7457721816014,38.5533990161534,39.3754138499092,105779.502302541,0.0,1.0
2021-04-08,42.92,43.09,42.03,42.91,84139,38.7701941371439,38.9237573478456,37.9662455634706,38.7611610071027,93144.9006220022,0.0,1.0
2021-04-09,43.44,43.58,42.92,43.17,56193,39.2399168992901,39.366380719868,38.7701941371439,38.9960223881758,62207.6730250201,0.0,1.0
2021-04-12,43.51,43.7,43.21,43.51,63359,39.303148809579,39.4747782803632,39.0321549083409,39.303148809579,70140.6928833173,0.0,1.0
2021-04-13,42.17,43.21,42.08,43.14,94357,38.0927093840485,39.0321549083409,38.011411213677,38.9689229980519,104456.59430217,0.0,1.0
2021-04-14,42.91,43.3,41.8222,42.0,69011,38.7611610071027,39.1134530787123,37.778537121213,37.9391461733468,76397.6602624821,0.0,1.0
2021-04-15,42.96,42.99,42.0,42.88,47083,38.806326657309,38.8334260474329,37.9391461733468,38.7340616169788,52122.5752146535,0.0,1.0
2021-04-16,43.2,43.46,42.28,43.45,56421,39.0231217782996,39.2579831593727,38.1920738145025,39.2489500293314,62460.0772292751,0.0,1.0
2021-04-19,42.69,43.57,42.26,42.98,75976,38.5624321461947,39.3573475898267,38.1740075544199,38.8243929173916,84108.1658880807,0.0,1.0
2021-04-20,41.22,42.745,41.09,42.33,80435,37.2345620301275,38.6121143614217,37.117131339591,38.2372394647088,89044.439338841,0.0,1.0
2021-04-21,41.91,42.31,39.32,40.87,86326,37.8578480029754,38.2191732046263,35.5182673222856,36.918402478683,95565.9883180801,0.0,1.0
2021-04-22,41.04,42.58,41.04,42.4,62990,37.0719656893846,38.4630677157407,37.0719656893846,38.3004713749977,69732.1966053782,0.0,1.0
2021-04-23,42.98,43.35,40.84,40.84,80055,38.8243929173916,39.1586187289187,36.8913030885591,36.8913030885591,88623.7656650825,0.0,1.0
2021-04-26,43.16,43.98,42.84,43.19,64632,38.9869892581345,39.7277059215189,38.6979290968138,39.0140886482583,71549.949690408,0.0,1.0
2021-04-27,43.12,43.7228,42.7,43.05,119468,38.9508567379694,39.4953738168573,38.5714652762359,38.8876248276805,132255.374885717,0.0,1.0
2021-04-28,42.73,43.92,42.24,42.82,95830,38.5985646663597,39.6735071412712,38.1559412943374,38.6798628367312,106087.258305975,0.0,1.0
2021-04-29,42.95,44.0,42.64,43.11,65175,38.7972935272678,39.7457721816014,38.5172664959883,38.9418236079281,72151.0702294891,0.0,1.0
2021-04-30,42.4,43.6237,42.305,42.53,68506,38.3004713749977,39.4058554981483,38.2146566396056,38.4179020655343,75838.6070907769,0.0,1.0
2021-05-03,43.57,43.98,42.7,43.085,147639,39.3573475898267,39.7277059215189,38.5714652762359,38.9192407828249,163441.685579003,0.0,1.0
2021-05-04,43.87,43.9983,42.785,43.55,67171,39.6283414910649,39.7442365494944,38.6482468815868,39.3392813297441,74360.7140527044,0.0,1.0
2021-05-05,44.2,44.38,43.4,43.82,52164,39.9264347824269,40.0890311231698,39.203784379125,39.5831758408585,57747.4250471971,0.0,1.0
2021-05-06,45.06,45.11,43.7005,44.21,73476,40.7032839659764,40.7484496161827,39.4752299368653,39.9354679124682,81340.5759291437,0.0,1.0
2021-05-07,45.45,45.51,44.22,44.51,62886,41.055576037586,41.1097748178337,39.9445010425094,40.2064618137064,69617.0648630864,0.0,1.0
2021-05-10,44.1,45.87,44.05,45.29,124822,39.8361034820142,41.4349674993195,39.7909378318078,40.9110459569257,138182.445541776,0.0,1.0
2021-05-11,43.58,44.29,43.43,43.68,46159,39.366380719868,40.0077329527983,39.2308837692489,39.4567120202807,51099.6739658302,0.0,1.0
2021-05-12,42.65,44.36,42.5,43.76,58478,38.5262996260296,40.0709648630873,38.3908026754105,39.5289770606109,64737.2502474885,0.0,1.0
2021-05-13,44.56,44.99,42.0481,42.65,97241,40.2516274639127,40.6400520556875,37.9825955288453,38.5262996260296,107649.286078799,0.0,1.0
2021-05-14,44.98,45.16,44.5,44.95,50519,40.6310189256462,40.7936152663891,40.1974286836651,40.6039195355224,55926.3508542165,0.0,1.0
2021-05-17,45.43,45.69,44.375,44.75,32184,41.0375097775035,41.2723711585766,40.0845145581492,40.4232569346969,35628.8460953721,0.0,1.0
2021-05-18,44.21,45.585,44.17,45.22,53785,39.9354679124682,41.1775232931432,39.8993353923031,40.8478140466367,59541.9303765718,0.0,1.0
2021-05-19,44.2,44.4052,42.93,43.75,78379,39.9264347824269,40.1117946108738,38.7792272671852,39.5199439305696,86768.3733566111,0.0,1.0
2021-05-20,44.23,44.485,43.56,44.07,76289,39.9535341725507,40.1838789886032,39.3483144597854,39.8090040918903,84454.6681509397,0.0,1.0
2021-05-21,45.39,45.54,44.225,44.71,79046,41.0013772573384,41.1368742079575,39.9490176075301,40.3871244145318,87506.7663576555,0.0,1.0
2021-05-24,44.26,45.51,44.14,45.51,65992,39.9806335626745,41.1097748178337,39.8722360021792,41.1097748178337,73055.5186280698,0.0,1.0
2021-05-25,42.59,44.86,42.52,44.54,117659,38.4721008457819,40.5226213651509,38.408868935493,40.2335612038302,130252.74679143,0.0,1.0
2021-05-26,43.45,43.61,41.41,42.84,61611,39.2489500293314,39.3934801099918,37.4061915009117,38.6979290968138,68205.5939840285,0.0,1.0
2021-05-27,44.18,44.69,43.95,43.98,83844,39.9083685223443,40.3690581544493,39.7006065313951,39.7277059215189,92818.3250068476,0.0,1.0
2021-05-28,44.37,44.57,43.28,44.43,53777,40.0799979931285,40.260660593954,39.0953868186298,40.1341967733762,59533.0740887033,0.0,1.0
2021-06-01,45.41,45.66,43.77,44.61,119176,41.0194435174209,41.2452717684528,39.5380101906522,40.2967931141191,131932.120378513,0.0,1.0
2021-06-02,42.99,43.69,42.61,43.69,340956,38.8334260474329,39.465745150322,38.4901671058645,39.465745150322,377450.560815737,0.0,1.0
2021-06-03,43.04,43.22,42.82,43.18,481292,38.8785916976392,39.0411880383821,38.6798628367312,39.005055518217,532807.562606694,0.0,1.0
2021-06-04,42.92,43.13,42.61,42.75,225775,38.7701941371439,38.9598898680107,38.4901671058645,38.6166309264423,249941.049191606,0.0,1.0
2021-06-07,42.52,43.1,42.36,43.0,209175,38.408868935493,38.9327904778869,38.2643388548327,38.8424591774741,231564.251864264,0.0,1.0
2021-06-08,41.62,42.63,41.46,42.54,186662,37.5958872317784,38.508233365947,37.4513571511181,38.4269351955756,206641.550766044,0.0,1.0
2021-06-09,40.81,42.3,40.66,41.66,185886,36.8642036984353,38.210140074585,36.7287067478162,37.6320197519435,205782.49084279,0.0,1.0
2021-06-10,41.65,41.98,40.94,41.29,270203,37.6229866219023,37.9210799132643,36.9816343889719,37.2977939404164,299124.443869868,0.0,1.0
2021-06-11,42.36,42.75,41.86,42.01,184795,38.2643388548327,38.6166309264423,37.812682352769,37.9481793033881,204574.714584709,0.0,1.0
2021-06-14,41.77,42.53,41.35,42.23,187586,37.7313841823975,38.4179020655343,37.3519927206641,38.1469081642961,207664.452014867,0.0,1.0
2021-06-15,42.05,42.42,41.4,42.08,123577,37.9843118235532,38.3185376350803,37.3971583708704,38.011411213677,136804.185742226,0.0,1.0
2021-06-16,43.71,44.37,42.06,42.8,289987,39.4838114104045,40.0799979931285,37.9933449535945,38.6617965766487,321026.043768912,0.0,1.0
2021-06-17,42.89,43.9775,42.48,43.89,336207,38.7430947470201,39.7254476390086,38.3727364153279,39.6464077511474,372193.246929741,0.0,1.0
2021-06-18,41.67,42.54,40.0721,42.01,464548,37.6410528819848,38.4269351955756,36.1976490326898,37.9481793033881,514271.352097717,0.0,1.0
2021-06-21,43.3,43.8,41.977,42.11,235002,39.1134530787123,39.565109580776,37.9183699742519,38.0385106038008,260155.670212051,0.0,1.0
2021-06-22,43.09,43.25,42.33,43.23,162079,38.9237573478456,39.068287428506,38.2372394647088,39.0502211684234,179427.285181824,0.0,1.0
2021-06-23,43.06,43.62,42.98,43.33,247909,38.8966579577218,39.4025132400331,38.8243929173916,39.1405524688361,274444.183652051,0.0,1.0
2021-06-24,43.39,43.46,42.28,43.09,113604,39.1947512490838,39.2579831593727,38.1920738145025,38.9237573478456,125763.715878034,0.0,1.0
2021-06-25,43.53,44.27,43.36,44.175,432454,39.3212150696616,39.9896666927158,39.16765185896,39.9038519573237,478742.139240867,0.0,1.0
2021-06-28,41.59,43.42,41.482,43.42,170761,37.5687878416546,39.2218506392076,37.4712300372089,39.2218506392076,189038.571591221,0.0,1.0
2021-06-29,40.76,42.0,40.75,41.88,103194,36.9997006490544,38.1253048886233,36.9906231955095,38.0163754460844,113681.661370617,0.2,1.0
2021-06-30,40.91,40.94,40.0,40.45,471053,37.1358624522281,37.1630948128628,36.3098141796412,36.7182995891622,518926.36813781,0.0,1.0
2021-07-01,41.15,41.45,40.72,40.87,95681,37.3537213373059,37.6260449436532,36.9633908348748,37.0995526380484,105405.111165397,0.0,1.0
2021-07-02,40.77,41.17,40.5,41.03,101073,37.0087781025993,37.3718762443958,36.7636868568868,37.244791894767,111345.103007078,0.0,1.0
2021-07-06,39.55,40.59,39.19,40.59,112019,35.9013287701203,36.845383938791,35.5745404425035,36.845383938791,123403.550837017,0.0,1.0
2021-07-07,39.01,39.705,38.87,39.45,137668,35.4111462786951,36.0420293000664,35.2840619290664,35.8105542346712,151659.272414773,0.0,1.0
2021-07-08,37.91,39.08,37.65,38.33,191072,34.412626388755,35.4746884535095,34.1766125965873,34.7938794376412,210490.749475808,0.0,1.0
2021-07-09,39.54,39.58,37.93,38.9,131467,35.8922513165754,35.928561130755,34.4307812958448,35.3112942897011,144828.061470734,0.0,1.0
2021-07-12,39.9,39.99,38.76,38.865,140062,36.2190396441921,36.3007367260963,35.1842099400724,35.2795232022939,154296.575914214,0.0,1.0
2021-07-13,39.33,40.11,38.96,39.87,143938,35.7016247921323,36.4096661686353,35.3657590109706,36.1918072835574,158566.495865688,0.0,1.0
2021-07-14,39.6,40.0,39.2,39.28,136239,35.9467160378448,36.3098141796412,35.5836178960484,35.6562375244077,150085.042381064,0.0,1.0
2021-07-15,40.07,40.25,39.16,39.16,147981,36.3733563544556,36.536750518264,35.5473080818688,35.5473080818688,163020.388116414,0.0,1.0
2021-07-16,39.41,40.66,39.3501,40.52,162246,35.7742444204915,36.9089261136053,35.7198704737575,36.7818417639766,178735.147690148,0.0,1.0
2021-07-19,37.87,39.5,37.6,38.45,123065,34.3763165745753,35.8559415023957,34.1312253288628,34.9028088801801,135572.1617204,0.0,1.0
2021-07-20,38.64,39.81,37.83,37.83,135235,35.0752804975334,36.1373425622879,34.3400067603957,34.3400067603957,148979.00532449,0.0,1.0
2021-07-21,39.31,40.06,39.01,39.22,112344,35.6834698850424,36.3642789009107,35.4111462786951,35.6017728031382,123761.580760709,0.0,1.0
2021-07-22,38.09,39.3835,37.87,39.28,63160,34.5760205525634,35.7501891685975,34.3763165745753,35.6562375244077,69578.9845549951,0.0,1.0
2021-07-23,38.29,38.805,38.1,38.59,77251,34.7575696234616,35.2250584810245,34.5850980061083,35.0298932298089,85102.0604157366,0.0,1.0
2021-07-26,38.69,39.25,38.36,38.36,78375,35.120667765258,35.629005163773,34.821111798276,34.821111798276,86340.293136443,0.0,1.0
2021-07-27,38.79,39.06,37.98,38.23,78385,35.2114423007071,35.4565335464197,34.4761685635694,34.7031049021921,86351.3094417874,0.0,1.0
2021-07-28,39.81,40.1,38.9,38.9,174192,36.1373425622879,36.4005887150904,35.3112942897011,35.3112942897011,191895.226054524,0.0,1.0
2021-07-29,39.99,40.32,39.49,40.175,113199,36.3007367260963,36.6002926930784,35.8468640488508,36.4686696166772,124703.474867652,0.0,1.0
2021-07-30,40.0,40.35,39.69,39.75,175245,36.3098141796412,36.6275250537131,36.028413119749,36.0828778410185,193055.243007285,0.0,1.0
2021-08-02,40.06,41.07,39.81,40.21,182936,36.3642789009107,37.2811017089467,36.1373425622879,36.5004407040844,201527.883447634,0.0,1.0
2021-08-03,40.27,40.39,39.61,40.06,144273,36.5549054253538,36.6638348678927,35.9557934913897,36.3642789009107,158935.542094725,0.0,1.0
2021-08-04,40.06,40.25,39.54,39.7,84195,36.3642789009107,36.536750518264,35.8922513165754,36.0374905732939,92751.7828468621,0.0,1.0
2021-08-05,40.75,40.83,40.15,40.36,87059,36.9906231955095,37.0632428238688,36.4459759828149,36.636602507258,95906.8526974877,0.0,1.0
2021-08-06,42.02,42.405,41.37,41.37,106007,38.1434597957131,38.4929417571922,37.553425315294,37.553425315294,116780.548063986,0.0,1.0
2021-08-09,41.71,42.4,41.52,41.99,76315,37.8620587358209,38.4884030304197,37.6895871184676,38.1162274350784,84070.9342355043,0.0,1.0
2021-08-10,42.26,42.36,41.54,41.54,96123,38.361318680791,38.4520932162401,37.7077420255574,37.7077420255574,105892.031861618,0.0,1.0
2021-08-11,43.04,43.11,42.24,42.48,87818,39.069360057294,39.1329022321083,38.3431637737012,38.561022658779,96742.9902731247,0.0,1.0
2021-08-12,42.82,43.24,42.54,43.24,62651,38.869656079306,39.2509091281922,38.6154873800485,39.2509091281922,69018.2546129669,0.0,1.0
2021-08-13,42.37,42.86,42.345,42.86,42863,38.461170669785,38.9059658934856,38.4384770359227,38.9059658934856,47219.189597542,0.0,1.0
2021-08-16,42.28,42.624,41.5254,42.16,93826,38.3794735878808,38.6917379898257,37.6944889433819,38.2705441453419,103361.586524018,0.0,1.0
2021-08-17,41.63,42.18,41.11,42.07,61787,37.7894391074616,38.2886990524317,37.3174115231263,38.1888470634377,68066.4458312142,0.0,1.0
2021-08-18,41.4,42.275,41.35,41.49,97772,37.5806576759287,38.3749348611083,37.5352704082041,37.6623547578329,107708.620612903,0.0,1.0
2021-08-19,40.8,41.3,40.33,40.89,87885,37.0360104632341,37.4898831404796,36.6093701466233,37.1177075451383,96816.7995189319,0.0,1.0
2021-08-20,41.88,41.95,40.505,40.62,74109,38.0163754460844,38.0799176208988,36.7682255836592,36.8726162994257,81640.7372765378,0.0,1.0
2021-08-23,41.65,42.44,41.29,41.7,85540,37.8075940145514,38.5247128445994,37.4808056869347,37.852981282276,94233.475915679,0.0,1.0
2021-08-24,41.66,42.06,41.41,41.81,76401,37.8166714680964,38.1797696098928,37.5897351294736,37.95283327127,84165.6744614657,0.0,1.0
2021-08-25,41.56,42.42,41.47,41.74,89370,37.7258969326473,38.5065579375095,37.6441998507431,37.8892910964556,98452.7208625697,0.0,1.0
2021-08-26,40.88,41.715,40.83,41.64,67758,37.1086300915934,37.8665974625934,37.0632428238688,37.7985165610065,74644.281752333,0.0,1.0
2021-08-27,42.33,42.43,41.05,41.05,84375,38.4248608556053,38.5156353910545,37.2629468018568,37.2629468018568,92950.0763430607,0.0,1.0
2021-08-30,41.15,42.48,41.07,42.48,56076,37.3537213373059,38.561022658779,37.2811017089467,38.561022658779,61775.0338490486,0.0,1.0
2021-08-31,41.76,42.03,41.12,41.4,79447,37.9074460035455,38.152537249258,37.3264889766712,37.5806576759287,87521.2410693586,0.0,1.0
2021-09-01,41.73,41.87,41.29,41.87,91967,37.8802136429107,38.0072979925395,37.4808056869347,38.0072979925395,101313.655360501,0.0,1.0
2021-09-02,41.83,42.09,41.54,41.66,65405,37.9709881783598,38.2070019705275,37.7077420255574,37.8166714680964,72052.1451048046,0.0,1.0
2021-09-03,41.55,42.2,41.25,41.93,55547,37.7168194791023,38.3068539595215,37.444495872755,38.0617627138089,61192.2712963318,0.0,1.0
2021-09-07,40.97,41.87,40.91,41.69,53894,37.1903271734975,38.0072979925395,37.1358624522281,37.8439038287311,59371.2760229086,0.0,1.0
2021-09-08,40.41,40.91,39.98,40.82,63139,36.6819897749826,37.1358624522281,36.2916592725514,37.0541653703239,69555.8503137719,0.0,1.0
2021-09-09,40.39,40.85,40.26,40.44,70277,36.6638348678927,37.0813977309586,36.5458279718089,36.7092221356173,77419.2890685782,0.0,1.0
2021-09-10,40.0,40.79,39.94,40.64,95807,36.3098141796412,37.0269330096892,36.2553494583718,36.8907712065155,105543.916612736,0.0,1.0
2021-09-13,40.39,40.59,39.7722,40.21,78922,36.6638348678927,36.845383938791,36.1030297878882,36.5004407040844,86942.8850387798,0.0,1.0
2021-09-14,38.9,40.6,38.76,40.6,87036,35.3112942897011,36.8544613923359,35.1842099400724,36.8544613923359,95881.5151951956,0.0,1.0
2021-09-15,39.61,39.75,38.73,38.95,133051,35.9557934913897,36.0828778410185,35.1569775794376,35.3566815574257,146573.044237281,0.0,1.0
2021-09-16,39.49,39.94,39.08,39.79,76867,35.8468640488508,36.2553494583718,35.4746884535095,36.1191876551981,84679.0342905132,0.0,1.0
2021-09-17,41.05,41.16,39.16,39.68,504150,37.2629468018568,37.3627987908508,35.5473080818688,36.0193356662041,555387.033936048,0.0,1.0
2021-09-20,39.44,39.87,38.61,39.87,139195,35.8014767811263,36.1918072835574,35.0480481368987,36.1918072835574,153341.462240857,0.0,1.0
2021-09-21,39.35,39.95,39.31,39.88,103340,35.7197796992221,36.2644269119167,35.6834698850424,36.2008847371023,113842.499428645,0.0,1.0
2021-09-22,40.24,40.763,39.61,39.63,92671,36.5276730647191,37.0024238851179,35.9557934913897,35.9739483984796,102089.203256744,0.0,1.0
2021-09-23,41.57,41.93,40.59,40.59,146728,37.7349743861922,38.0617627138089,36.845383938791,36.845383938791,161640.045056766,0.0,1.0
2021-09-24,42.3,42.59,41.37,41.37,136247,38.3976284949706,38.660874647773,37.553425315294,37.553425315294,150093.855425339,0.0,1.0
2021-09-27,43.75,44.17,42.6625,42.74,106434,39.7138592589826,40.0951123078688,38.7266861859736,38.7970364509467,117250.94430219,0.0,1.0
2021-09-28,42.87,44.04,42.72,44.02,99685,38.9150433470305,39.977105411785,38.7788815438568,39.9589505046952,109816.03982528,0.0,1.0
2021-09-29,43.35,43.435,42.47,42.75,81493,39.5323101880844,39.6098245217865,38.729808850933,38.9851501854812,89362.8915991055,0.2,1.0
2021-09-30,43.01,43.73,42.83,43.56,69365,39.2222528532759,39.8788448563998,39.0581048524949,39.7238161889955,76063.6738833023,0.0,1.0
2021-10-01,43.83,44.5,42.98,43.06,145231,39.970038190167,40.5810335264073,39.1948948531457,39.2678495201595,159256.158318257,0.0,1.0
2021-10-04,43.86,44.22,43.21,43.85,76964,39.9973961902972,40.3256921918591,39.4046395208103,39.9882768569204,84396.5198119292,0.0,1.0
2021-10-05,43.94,44.26,42.02,42.02,108683,40.0703508573109,40.362169525366,38.3194388489805,38.3194388489805,119178.667464268,0.0,1.0
2021-10-06,45.21,45.28,43.0168,43.73,293165,41.2285061961545,41.2923415297915,39.2284539999721,39.8788448563998,321476.349080924,0.0,1.0
2021-10-07,46.86,46.95,45.65,45.71,279838,42.7331962033134,42.8152702037039,41.6297568647302,41.6844728649905,306862.342278606,0.0,1.0
2021-10-08,47.85,47.94,46.42,46.57,212008,43.6360102076087,43.7180842079992,42.3319455347377,42.4687355353885,232481.90546603,0.0,1.0
2021-10-11,49.75,49.98,47.98,48.46,593935,45.3686835491857,45.5784282168502,43.7545615415061,44.1922895435887,651292.123518765,0.0,1.0
2021-10-12,49.95,50.35,47.68,48.54,613363,45.5510702167201,45.9158435517889,43.4809815402045,44.2652442106025,672596.312320103,0.0,1.0
2021-10-13,48.27,50.0,47.81,50.0,268647,44.019022209431,45.5966668836037,43.5995328741019,45.5966668836037,294590.611947344,0.0,1.0
2021-10-14,47.51,48.83,47.21,48.83,294217,43.3259528728002,44.5297048785274,43.0523728714986,44.5297048785274,322629.942174347,0.0,1.0
2021-10-15,45.88,48.43,45.81,48.43,2777068,41.8395015323947,44.1649315434585,41.7756661987577,44.1649315434585,3045253.29350183,0.0,1.0
2021-10-18,46.82,47.7,45.9,46.03,345283,42.6967188698065,43.4992202069579,41.8577401991482,41.9762915330456,378627.456346115,0.0,1.0
2021-10-19,46.85,47.19,46.205,47.19,214647,42.7240768699367,43.0341342047452,42.1358798671382,43.0341342047452,235375.757342019,0.0,1.0
2021-10-20,47.37,47.45,46.3436,46.74,213172,43.1982822055261,43.2712368725399,42.2622738277395,42.6237642027927,233758.314554189,0.0,1.0
2021-10-21,47.4,47.69,46.96,47.35,330635,43.2256402056563,43.4901008735812,42.8243895370806,43.1800435387727,362564.87874873,0.0,1.0
2021-10-22,47.59,47.68,46.9375,47.28,178486,43.398907539814,43.4809815402045,42.803871036983,43.1162082051357,195722.639612702,0.0,1.0
2021-10-25,47.7,47.94,47.08,47.94,274086,43.4992202069579,43.7180842079992,42.9338215376012,43.7180842079992,300554.863691758,0.0,1.0
2021-10-26,48.02,48.13,47.02,47.46,534326,43.791038875013,43.8913515421569,42.8791055373409,43.2803562059166,585926.600034158,0.0,1.0
2021-10-27,47.02,49.83,46.64,49.83,325184,42.8791055373409,45.4416382161994,42.5325708690255,45.4416382161994,356587.468147737,0.0,1.0
2021-10-28,48.44,48.55,47.02,47.54,273418,44.1740508768353,44.2743635439792,42.8791055373409,43.3533108729304,299822.354008862,0.0,1.0
2021-10-29,48.42,48.84,48.165,48.61,233599,44.1558122100818,44.5388242119041,43.9232692089754,44.3290795442395,256157.978165725,0.0,1.0
2021-11-01,50.07,50.15,48.23,48.63,340691,45.6605022172407,45.7334568842545,43.9825448759241,44.347318210993,373592.000561899,0.0,1.0
2021-11-02,48.67,50.47,48.55,50.01,213911,44.3837955444998,46.0252755523096,44.2743635439792,45.6057862169804,234568.680805177,0.0,1.0
2021-11-03,49.58,49.68,48.6,48.6,250706,45.2136548817814,45.3048482155486,44.3199602108628,44.3199602108628,274917.024790416,0.0,1.0
2021-11-04,48.37,49.52,47.87,49.52,201718,44.1102155431982,45.1589388815211,43.6542488743622,45.1589388815211,221198.185949571,0.0,1.0
2021-11-05,49.22,49.72,48.51,48.82,180817,44.8853588802195,45.3413255490555,44.2378862104723,44.5205855451506,198278.747503165,0.0,1.0
2021-11-08,49.62,49.93,48.75,49.64,164898,45.2501322152883,45.5328315499666,44.4567502115136,45.2683708820417,180822.427679792,0.0,1.0
2021-11-09,49.51,49.88,48.825,49.42,273244,45.1498195481444,45.487234883083,44.525145211839,45.0677455477539,299631.550588467,0.0,1.0
2021-11-10,49.84,49.97,49.06,49.59,150469,45.4507575495762,45.5693088834735,44.7394495461919,45.2227742151581,164999.999214973,0.0,1.0
2021-11-11,50.49,50.92,49.59,49.95,172575,46.043514219063,46.435645554262,45.2227742151581,45.5510702167201,189240.806176182,0.0,1.0
2021-11-12,50.37,50.7,49.76,50.7,190618,45.9340822185424,46.2350202199741,45.3778028825624,46.2350202199741,209026.243614032,0.0,1.0
2021-11-15,50.13,50.7,50.0,50.55,199244,45.7152182175011,46.2350202199741,45.5966668836037,46.0982302193233,218485.268351541,0.0,1.0
2021-11-16,49.56,50.065,49.345,49.97,235643,45.195416215028,45.6559425505524,44.9993505474285,45.5693088834735,258399.370069675,0.0,1.0
2021-11-17,48.79,49.34,48.44,49.34,151115,44.4932275450205,44.9947908807401,44.1740508768353,44.9947908807401,165708.384327474,0.0,1.0
2021-11-18,48.21,48.74,48.085,48.71,160956,43.9643062091707,44.4476308781369,43.8503145419617,44.4202728780067,176499.743293603,0.0,1.0
2021-11-19,47.93,48.315,46.96,47.66,174256,43.7089648746225,44.0600592096262,42.8243895370806,43.462742873451,191084.142668619,0.0,1.0
2021-11-22,48.54,49.52,48.4,48.4,150522,44.2652442106025,45.1589388815211,44.1375735433284,44.1375735433284,165058.117498197,0.0,1.0
2021-11-23,48.87,49.36,48.55,48.92,165473,44.5661822120342,45.0130295474936,44.2743635439792,44.6117788789179,181452.956224201,0.0,1.0
2021-11-24,48.11,48.9,48.08,48.69,81156,43.8731128754035,44.5935402121644,43.8457548752733,44.4020342112533,88993.347043513,0.0,1.0
2021-11-26,45.91,46.45,44.724,46.4,131524,41.8668595325249,42.3593035348678,40.7853065940458,42.3137068679842,144225.454390939,0.0,1.0
2021-11-29,45.47,46.83,45.2302,46.78,214573,41.4656088639492,42.7058382031832,41.2469272495754,42.6602415362996,235294.611059783,0.0,1.0
2021-11-30,44.44,45.18,44.25,44.93,260036,40.526317526147,41.2011481960243,40.3530501919893,40.9731648616063,285148.035780558,0.0,1.0
2021-12-01,44.37,46.475,44.27,45.06,225833,40.4624821925099,42.3821018683096,40.3712888587427,41.0917161955037,247642.004816374,0.0,1.0
2021-12-02,46.14,46.61,44.71,44.73,228517,42.0766042001895,42.5052128688954,40.7725395273184,40.7907781940719,250585.202404535,0.0,1.0
2021-12-03,44.85,46.23,44.65,46.23,137048,40.9002101945925,42.15867820058,40.7178235270581,42.15867820058,150282.914702787,0.0,1.0
2021-12-06,45.69,46.325,45.3,45.47,156743,41.666234198237,42.2453118676588,41.3105801965449,41.4656088639492,171879.888063007,0.0,1.0
2021-12-07,45.47,46.35,45.045,46.18,130740,41.4656088639492,42.2681102011006,41.0780371954386,42.1130815336964,143365.74242778,0.0,1.0
2021-12-08,45.19,45.74,44.97,45.52,85948,41.210267529401,41.7118308651207,41.0096421951132,41.5112055308328,94248.1171040448,0.0,1.0
2021-12-09,44.49,45.245,44.04,44.8,73585,40.5719141930306,41.260423862973,40.1615441910781,40.8546135277089,80691.2051135701,0.0,1.0
2021-12-10,44.6,45.85,44.14,45.12,167327,40.6722268601745,41.8121435322646,40.2527375248453,41.146432195764,183485.99956565,0.0,1.0
2021-12-13,44.45,45.12,43.68,44.3,190574,40.5354368595237,41.146432195764,39.8332481895162,40.3986468588729,208977.994473242,0.0,1.0
2021-12-14,44.92,45.6,44.44,44.48,116534,40.9640455282296,41.5841601978466,40.526317526147,40.5627948596538,127787.849381053,0.0,1.0
2021-12-15,43.98,45.4,43.255,45.24,382588,40.1068281908178,41.4017735303122,39.4456765210056,41.2558641962846,419535.05173596,0.0,1.0
2021-12-16,44.45,45.41,44.29,44.69,202825,40.5354368595237,41.4108928636889,40.3895275254961,40.754300860565,222412.09046898,0.0,1.0
2021-12-17,43.77,44.79,42.8,44.27,1333354,39.9153221899067,40.8454941943322,39.0307468523648,40.3712888587427,1462117.83791533,0.0,1.0
2021-12-20,43.1,43.27,41.835,43.27,316837,39.3043268536664,39.4593555210706,38.1507311815112,39.4593555210706,347434.386825688,0.0,1.0
2021-12-21,43.95,44.56,43.52,43.53,164734,40.0794701906877,40.6357495266676,39.6873388554887,39.6964581888654,180642.589973213,0.0,1.0
2021-12-22,44.7,44.8,43.46,43.84,97240,40.7634201939417,40.8546135277089,39.6326228552283,39.9791575235437,106630.601144847,0.0,1.0
2021-12-23,45.12,45.475,44.6,45.0,60934,41.146432195764,41.4701685306376,40.6722268601745,41.0370001952433,66818.4805652006,0.0,1.0
2021-12-27,45.57,45.65,44.93,45.2,84655,41.5568021977164,41.6297568647302,40.9731648616063,41.2193868627777,92830.2503076617,0.0,1.0
2021-12-28,45.83,46.06,44.95,45.35,66629,41.7939048655111,42.0036495331757,40.9914035283597,41.3561768634286,73063.4545832992,0.0,1.0
2021-12-29,45.83,46.11,45.64,45.79,60517,41.7939048655111,42.0492462000593,41.6206375313535,41.7574275320043,66361.2102990818,0.0,1.0
2021-12-30,45.59,46.28,45.45,45.86,137225,41.7574275320043,42.3894219386084,41.6291967828382,42.0047296911102,149819.759495604,0.2,1.0
2021-12-31,45.72,45.95,45.16,45.41,100404,41.8764989419442,42.0871637441456,41.3635759452799,41.5925594259336,109619.261303674,0.0,1.0
2022-01-03,46.29,47.09,45.74,46.02,166918,42.3985812778346,43.1313284159263,41.8948176203965,42.1512791187286,182238.036913735,0.0,1.0
2022-01-04,47.16,47.69,46.62,47.03,262419,43.1954437905093,43.6808887694951,42.7008394722974,43.0763723805694,286504.291980885,0.0,1.0
2022-01-05,46.35,47.5912,46.285,47.39,112926,42.4535373131914,43.5903944979408,42.3940016082215,43.4061085927107,123290.55318492,0.0,1.0
2022-01-06,48.12,48.19,46.15,46.82,134712,44.0747403562195,44.1388557308025,42.2703505286685,42.8840262568203,147076.11179575,0.0,1.0
2022-01-07,48.37,48.62,47.895,48.22,148033,44.3037238368731,44.5327073175268,43.8686552236312,44.1663337484809,161619.737346787,0.0,1.0
2022-01-10,48.12,48.54,47.49,48.31,128371,44.0747403562195,44.4594326037176,43.4977019849722,44.2487678015163,140153.123309967,0.0,1.0
2022-01-11,47.89,48.39,47.22,48.37,77048,43.8640755540181,44.3220425153254,43.2503998258662,44.3037238368731,84119.6052440685,0.0,1.0
2022-01-12,47.57,48.08,47.22,47.71,146696,43.5709766987814,44.0381029993149,43.2503998258662,43.6992074479474,160160.025060792,0.0,1.0
2022-01-13,47.95,48.505,47.64,47.64,81230,43.919031589375,44.4273749164261,43.6350920733644,43.6350920733644,88685.4367923332,0.0,1.0
2022-01-14,48.6,48.7,47.25,47.38,70588,44.5143886390745,44.605982031336,43.2778778435447,43.3969492534846,77066.694722359,0.0,1.0
2022-01-18,47.52,48.96,47.38,48.4,103637,43.5251800026506,44.8441248512158,43.3969492534846,44.3312018545516,113148.991909972,0.0,1.0
2022-01-19,46.15,47.8,46.09,47.8,120193,42.2703505286685,43.7816415009828,42.2153944933116,43.7816415009828,131224.531630936,0.0,1.0
2022-01-20,45.04,46.71,44.89,46.39,104973,41.2536638745662,42.7832735253327,41.116273786174,42.490174670096,114607.612414152,0.0,1.0
2022-01-21,44.86,46.2428,43.96,44.53,185389,41.0887957684955,42.3553491966871,40.2644552381423,40.7865375740327,202404.338809478,0.0,1.0
2022-01-24,45.96,46.16,44.19,44.19,146219,42.0963230833717,42.2795098678946,40.4751200403437,40.4751200403437,159639.245135272,0.0,1.0
2022-01-25,45.88,46.36,44.63,45.62,104933,42.0230483695625,42.4626966524176,40.8781309662942,41.7849055496827,114563.941141572,0.0,1.0
2022-01-26,45.21,46.82,44.48,45.88,151801,41.4093726414107,42.8840262568203,40.7407408779019,42.0230483695625,165733.571223846,0.0,1.0
2022-01-27,44.04,47.11,43.795,46.98,172318,40.3377299519515,43.1496470943786,40.1133261409109,43.0305756844387,188133.658712068,0.0,1.0
2022-01-28,43.2,44.09,41.98,43.94,134538,39.5683454569551,40.3835266480822,38.4509060713652,40.24613655969,146886.141760026,0.0,1.0
2022-01-31,43.91,43.94,42.54,42.85,278898,40.2186585420116,40.24613655969,38.9638290680294,39.24776858404,304495.764502131,0.0,1.0
2022-02-01,43.62,44.1,42.96,43.84,131876,39.9530377044533,40.3926859873084,39.3485213155276,40.1545431674285,143979.818569811,0.0,1.0
2022-02-02,43.13,43.75,42.84,43.75,205073,39.5042300823721,40.0721091143932,39.2386092448138,40.0721091143932,223894.972046216,0.0,1.0
2022-02-03,42.9,44.03,42.695,43.03,173475,39.2935652801707,40.3285706127253,39.1057988260347,39.4126366901106,189396.850271452,0.0,1.0
2022-02-04,43.67,43.82,42.7,43.1,135690,39.998834400584,40.1362244889762,39.1103784956478,39.4767520646937,148143.874410337,0.0,1.0
2022-02-07,44.65,44.885,43.1118,43.8,230756,40.8964496447464,41.1116941165609,39.4875600849805,40.1179058105239,251935.204388178,0.0,1.0
2022-02-08,46.22,46.34,45.08,45.08,147930,42.3344659032515,42.4443779739653,41.2903012314708,41.2903012314708,161507.283819892,0.0,1.0
2022-02-09,44.81,46.31,44.43,46.06,156797,41.0429990723648,42.4168999562868,40.6949441817712,42.1879164756332,171188.113169118,0.0,1.0
2022-02-10,44.92,45.42,44.49,44.8,203854,41.1437518038524,41.6017187651598,40.7499002171281,41.0338397331386,222564.090014333,0.0,1.0
2022-02-11,45.01,45.79,44.59,44.95,179901,41.2261858568877,41.9406143165272,40.8414936093896,41.1712298215309,196412.640211468,0.0,1.0
2022-02-14,44.47,45.56,44.18,45.26,142298,40.7315815386758,41.7299495143258,40.4659607011175,41.4551693375414,155358.368640594,0.0,1.0
2022-02-15,45.46,45.6253,43.6369,44.87,132331,41.6383561220644,41.7897599994726,39.9685169877455,41.0979551077217,144476.579295411,0.0,1.0
2022-02-16,45.48,45.73,45.09,45.09,166786,41.6566748005166,41.8856582811703,41.2994605706969,41.2994605706969,182093.92171422,0.0,1.0
2022-02-17,44.58,45.29,44.27,45.13,156980,40.8323342701634,41.4826473552199,40.5483947541529,41.3360979276015,171387.909241173,0.0,1.0
2022-02-18,44.73,45.26,44.4,44.46,117825,40.9697243585556,41.4551693375414,40.6674661640928,40.7224221994496,128639.192294185,0.0,1.0
2022-02-22,44.63,45.28,44.3,44.54,162127,40.8781309662942,41.4734880159937,40.5758727718313,40.7956969132588,177007.310240436,0.0,1.0
2022-02-23,43.83,45.29,43.715,44.92,147613,40.1453838282024,41.4826473552199,40.0400514271017,41.1437518038524,161161.188984694,0.0,1.0
2022-02-24,43.11,43.59,41.65,42.63,199665,39.4859114039198,39.9255596867749,38.1486478769023,39.0462631210647,217990.615993367,0.0,1.0
2022-02-25,44.81,45.01,43.245,43.35,105808,41.0429990723648,41.2261858568877,39.6095624834728,39.7057355453473,115519.250229265,0.0,1.0
2022-02-28,44.88,45.14,43.8575,44.36,165891,41.1071144469478,41.3452572668276,40.1705720110743,40.6308288071882,181116.776990237,0.0,1.0
2022-03-01,42.55,44.6,42.0,44.35,232706,38.9729884072556,40.8506529486157,38.4692247498175,40.621669467962,254064.178926464,0.0,1.0
2022-03-02,44.49,44.83,43.13,43.13,108310,40.7499002171281,41.0613177508171,39.5042300823721,39.5042300823721,118250.888329159,0.0,1.0
2022-03-03,44.45,44.85,43.96,44.85,88147,40.7132628602235,41.0796364292694,40.2644552381423,41.0796364292694,96237.2916032722,0.0,1.0
2022-03-04,43.0,43.67,42.585,43.67,108366,39.3851586724322,39.998834400584,39.0050460945471,39.998834400584,118312.028110772,0.0,1.0
2022-03-07,41.28,43.26,41.225,42.87,155224,37.8097523255349,39.623301492312,37.7593759597911,39.2660872624923,169470.7403749,0.0,1.0
2022-03-08,42.0,43.16,41.72,41.8,185545,38.4692247498175,39.5317081000505,38.2127632514854,38.2860379652945,202574.656772541,0.0,1.0
2022-03-09,43.08,43.735,42.83,43.04,123285,39.4584333862414,40.058370105554,39.2294499055877,39.4217960293368,134600.321001389,0.0,1.0
2022-03-10,43.27,43.33,42.35,42.54,88437,39.6324608315382,39.687416866895,38.7898016227326,38.9638290680294,96553.9083294789,0.0,1.0
2022-03-11,43.52,43.92,42.63,43.45,111028,39.8614443121918,40.2278178812377,39.0462631210647,39.7973289376088,121218.351300987,0.0,1.0
2022-03-14,43.81,44.53,43.24,43.82,124163,40.1270651497501,40.7865375740327,39.6049828138597,40.1362244889762,135558.905434525,0.0,1.0
2022-03-15,43.76,44.32,43.21,43.98,107099,40.0812684536194,40.5941914502836,39.5775047961813,40.2827739165946,116928.740551792,0.0,1.0
2022-03-16,44.8,44.96,44.15,44.29,162036,41.0338397331386,41.180389160757,40.4384826834391,40.5667134326051,176907.958095316,0.0,1.0
2022-03-17,43.82,44.43,43.6738,44.43,86087,40.1362244889762,40.6949441817712,40.00231494949,40.6949441817712,93988.2210653896,0.0,1.0
2022-03-18,44.25,44.74,42.85,43.63,422751,40.5300760757006,40.9788836977818,39.24776858404,39.9621970436794,461551.853864282,0.0,1.0
2022-03-21,43.83,44.83,43.57,44.44,143785,40.1453838282024,41.0613177508171,39.9072410083226,40.7041035209974,156981.848198764,0.0,1.0
2022-03-22,44.14,44.89,43.73,44.3,107512,40.4293233442129,41.116273786174,40.0537904359409,40.5758727718313,117379.646441184,0.0,1.0
2022-03-23,42.23,43.82,42.21,43.82,101489,38.6798895520189,40.1362244889762,38.6615708735666,40.1362244889762,110803.844572413,0.0,1.0
2022-03-24,42.36,42.77,41.89,42.44,208515,38.7989609619588,39.1744938702308,38.3684720183299,38.8722356757679,227652.885051746,0.0,1.0
2022-03-25,43.61,43.63,42.12,42.32,104294,39.9438783652271,39.9621970436794,38.5791368205312,38.7623236050542,113866.292562103,0.0,1.0
2022-03-28,42.85,43.3,42.1,43.3,203731,39.24776858404,39.6599388492166,38.560818142079,39.6599388492166,222429.800851149,0.0,1.0
2022-03-29,43.63,44.0,42.89,43.44,231113,39.9621970436794,40.3010925950469,39.2844059409446,39.7881695983827,252324.970495956,0.0,1.0
2022-03-30,42.37,43.75,41.93,43.53,175998,39.0096257641601,40.2801776535758,38.604522263187,40.0776259030892,191158.851537897,0.22,1.0
2022-03-31,41.77,42.78,41.61,42.26,279694,38.4572118991968,39.3871085718851,38.3099015352066,38.9083498889169,303787.451118993,0.0,1.0
2022-04-01,41.46,42.5,41.28,42.23,226662,38.1717980689658,39.1293154349022,38.0060739094768,38.8807291956687,246187.158986368,0.0,1.0
2022-04-04,40.94,41.6,40.5,41.38,154222,37.6930393859976,38.3006946374572,37.2879358850245,38.0981428869707,167507.019408615,0.0,1.0
2022-04-05,40.38,41.42,40.32,41.15,153105,37.1774531120318,38.1349704779682,37.1222117255355,37.8863842387347,166293.798592653,0.0,1.0
2022-04-06,40.16,40.33,39.64,40.28,374972,36.9749013615452,37.1314186232848,36.496142678577,37.0853841345379,407272.905822045,0.0,1.0
2022-04-07,39.46,40.36,39.365,40.36,268967,36.330418519088,37.159039316533,36.2429529904688,37.159039316533,292136.403945462,0.0,1.0
2022-04-08,38.99,40.22,38.92,39.88,246804,35.8976943248668,37.0301427480416,35.833246040621,36.7171082245624,268064.234792208,0.0,1.0
2022-04-11,39.23,39.9325,39.06,39.06,182424,36.1186598708521,36.7654444377466,35.9621426091125,35.9621426091125,198138.401191771,0.0,1.0
2022-04-12,38.85,39.87,38.66,39.34,142092,35.7687977563753,36.707901326813,35.5938666991369,36.2199357460954,154332.114755411,0.0,1.0
2022-04-13,39.26,39.4,38.66,38.7,203378,36.1462805641002,36.2751771325917,35.5938666991369,35.6306942901345,220897.424448428,0.0,1.0
2022-04-14,38.74,39.6,38.25,39.39,465619,35.667521881132,36.4593150875795,35.216383891412,36.2659702348423,505728.436085774,0.0,1.0
2022-04-18,38.82,39.82,38.5,38.74,194196,35.7411770631271,36.661866838066,35.4465563351467,35.667521881132,210924.466944246,0.0,1.0
2022-04-19,40.06,40.25,39.02,39.02,154349,36.8828323840513,37.0577634412897,35.9253150181149,35.9253150181149,167644.959465578,0.0,1.0
2022-04-20,40.41,41.05,40.32,40.41,122132,37.20507380528,37.7943152612408,37.1222117255355,37.20507380528,132652.716826477,0.0,1.0
2022-04-21,39.81,40.9145,39.57,40.75,124256,36.6526599403166,37.6695617967366,36.4316943943313,37.5181083287592,134959.682818514,0.0,1.0
2022-04-22,38.83,39.79,38.75,39.79,117732,35.7503839608765,36.6342461448179,35.6767287788814,36.6342461448179,127873.691230921,0.0,1.0
2022-04-25,38.63,38.835,37.85,38.55,185698,35.5662460058888,35.7549874097512,34.8481079814364,35.4925908238936,201694.430691737,0.0,1.0
2022-04-26,37.68,38.62,37.47,38.15,165715,34.6915907196968,35.5570391081394,34.4982458669597,35.1243149139181,179990.051492645,0.0,1.0
2022-04-27,37.51,37.84,37.1,37.38,179066,34.5350734579572,34.838901083687,34.1575906502323,34.4153837872152,194491.135748617,0.0,1.0
2022-04-28,38.95,39.27,38.11,38.14,145995,35.8608667338692,36.1554874618496,35.0874873229205,35.1151080161687,158571.327687106,0.0,1.0
2022-04-29,37.46,39.11,37.4,38.64,157893,34.4890389692103,36.0081770978594,34.4337975827139,35.5754529036381,171494.247354363,0.0,1.0
2022-05-02,37.64,38.34,36.8,37.5,250215,34.6547631286993,35.2992459711565,33.8813837177506,34.5258665602078,271769.065770945,0.0,1.0
2022-05-03,37.66,37.98,37.03,37.5,181885,34.673176924198,34.9677976521785,34.0931423659866,34.5258665602078,197552.970556315,0.0,1.0
2022-05-04,38.55,38.71,37.54,37.88,167608,35.4925908238936,35.6399011878839,34.5626941512054,34.8757286746846,182046.118640915,0.0,1.0
2022-05-05,37.98,38.14,37.25,38.14,180706,34.9677976521785,35.1151080161687,34.2956941164731,35.1151080161687,196272.408925142,0.0,1.0
2022-05-06,37.41,38.14,37.0,38.14,146303,34.4430044804633,35.1151080161687,34.0655216727384,35.1151080161687,158905.859478795,0.0,1.0
2022-05-09,37.46,37.78,36.9,36.9,161053,34.4890389692103,34.7836596971907,33.9734526952445,33.9734526952445,174926.456645717,0.0,1.0
2022-05-10,36.84,38.11,36.41,37.69,142312,33.9182113087482,35.0874873229205,33.5223147055245,34.7007976174462,154571.066035189,0.0,1.0
2022-05-11,36.57,37.66,36.52,37.04,91936,33.6696250695147,34.673176924198,33.6235905807677,34.1023492637359,99855.5675347905,0.0,1.0
2022-05-12,36.48,36.61,35.71,36.49,108994,33.5867629897702,33.7064526605122,32.8778318630672,33.5959698875196,118382.980855018,0.0,1.0
2022-05-13,36.26,36.9,36.21,36.77,90659,33.3842112392836,33.9734526952445,33.3381767505367,33.8537630245024,98468.5639698984,0.0,1.0
2022-05-16,36.07,36.45,35.5,36.17,161916,33.2092801820452,33.559142296522,32.6844870103301,33.3013491595391,175863.797347755,0.0,1.0
2022-05-17,37.4,37.48,36.76,36.77,103011,34.4337975827139,34.5074527647091,33.8445561267531,33.8537630245024,111884.592187242,0.0,1.0
2022-05-18,36.63,38.75,36.24,36.82,204961,33.724866456011,35.6767287788814,33.3657974437848,33.8997975132494,222616.787520647,0.0,1.0
2022-05-19,36.02,36.71,36.02,36.23,199508,33.1632456932983,33.7985216380061,33.1632456932983,33.3565905460355,216694.054208699,0.0,1.0
2022-05-20,36.44,36.5,35.85,36.3,131787,33.5499353987726,33.605176785269,33.0067284315587,33.4210388302812,143139.419582182,0.0,1.0
2022-05-23,36.62,37.28,36.41,37.11,131651,33.7156595582616,34.3233148097213,33.5223147055245,34.1667975479817,142991.704245592,0.0,1.0
2022-05-24,36.65,36.8,35.66,36.38,104062,33.7432802515098,33.8813837177506,32.8317973743203,33.4946940122763,113026.127619272,0.0,1.0
2022-05-25,36.76,37.75,36.08,36.68,89199,33.8445561267531,34.7560390039425,33.2184870797946,33.7709009447579,96882.7963859182,0.0,1.0
2022-05-26,37.05,37.775,36.46,37.01,69639,34.1115561614853,34.779056248316,33.5683491942714,34.0747285704878,75637.8553293083,0.0,1.0
2022-05-27,37.75,37.805,36.1948,37.17,75376,34.7560390039425,34.8066769415642,33.3241822659576,34.222038934478,81869.0530206055,0.0,1.0
2022-05-31,37.47,37.67,37.0,37.37,108616,34.4982458669597,34.6823838219474,34.0655216727384,34.4061768894658,117972.419110673,0.0,1.0
2022-06-01,37.12,37.9575,36.6,37.71,69956,34.1760044457311,34.9470821322424,33.6972457627628,34.719211412945,75982.1624006243,0.0,1.0
2022-06-02,37.81,37.895,36.88,37.17,59639,34.8112803904389,34.8895390213087,33.9550388997457,34.222038934478,64776.4335212253,0.0,1.0
2022-06-03,37.16,37.99,36.97,37.66,97230,34.2128320367286,34.9770045499279,34.0379009794902,34.673176924198,105605.60423999,0.0,1.0
2022-06-06,37.62,37.74,37.32,37.43,98082,34.6363493332005,34.7468321061932,34.3601424007188,34.4614182759621,106530.997378038,0.0,1.0
2022-06-07,38.17,38.23,37.125,37.3,247532,35.1427287094169,35.1979700959132,34.1806078946057,34.34172860522,268854.946299836,0.0,1.0
2022-06-08,37.49,38.12,37.245,38.12,151106,34.5166596624584,35.0966942206699,34.2910906675984,35.0966942206699,164122.600373217,0.0,1.0
2022-06-09,36.15,37.33,36.12,37.21,119290,33.2829353640403,34.3693492984682,33.2553146707922,34.2588665254756,129565.900748621,0.0,1.0
2022-06-10,35.36,35.85,35.09,35.53,133622,32.5555904418386,33.0067284315587,32.3070042026051,32.7121077035782,145132.490483965,0.0,1.0
2022-06-13,34.65,35.36,34.49,34.54,110329,31.901900701632,32.5555904418386,31.7545903376418,31.8006248263888,119832.980666397,0.0,1.0
2022-06-14,34.8,36.185,34.35,34.62,103787,32.0400041678729,33.3151595061632,31.6256937691504,31.8742800083839,112727.438519549,0.0,1.0
2022-06-15,35.24,36.085,34.81,35.25,189681,32.445107668846,33.2230905286693,32.0492110656223,32.4543145665954,206020.534997896,0.0,1.0
2022-06-16,34.03,36.74,33.87,35.675,154425,31.3310730411699,33.8261423312543,31.1837626771797,32.8456077209444,167727.50627132,0.0,1.0
2022-06-17,34.54,35.07,34.4,34.4,375194,31.8006248263888,32.2885904071064,31.6717282578973,31.6717282578973,407514.029386183,0.0,1.0
2022-06-21,35.26,35.47,34.61,35.22,122071,32.4635214643447,32.6568663170819,31.8650731106345,32.4266938733472,132586.462153448,0.0,1.0
2022-06-22,34.97,35.24,34.525,34.96,298709,32.1965214296125,32.445107668846,31.7868144797647,32.1873145318631,324440.444687062,0.0,1.0
2022-06-23,34.77,35.24,34.57,34.95,182438,32.0123834746247,32.445107668846,31.8282455196369,32.1781076341137,198153.607182302,0.0,1.0
2022-06-24,34.89,35.51,34.75,34.9,263662,32.1228662476174,32.6936939080795,31.9939696791259,32.1320731453668,286374.419676274,0.0,1.0
2022-06-27,35.66,35.82,34.95,35.23,133472,32.8317973743203,32.9791077383105,32.1781076341137,32.4359007710966,144969.569156843,0.0,1.0
2022-06-28,35.16,36.25,35.12,35.84,112079,32.3714524868509,33.3750043415342,32.3346248958533,32.9975215338093,121733.729482812,0.0,1.0
2022-06-29,34.71,34.99,34.445,34.88,142802,32.1596938386149,32.419120928065,31.9141646289568,32.3172031429239,154126.387050626,0.22,1.0
2022-06-30,34.9,35.37,34.14,34.32,229321,32.3357336493132,32.7712005494615,31.6315744065201,31.7983489640237,247506.457926616,0.0,1.0
2022-07-01,35.59,35.79,34.47,34.64,122556,32.9750361197437,33.1603411836366,31.9373277619434,32.0948370662524,132274.852532714,0.0,1.0
2022-07-05,35.67,35.71,34.54,35.24,163125,33.0491581453009,33.0862191580795,32.0021845343059,32.6507522579311,176061.027770153,0.0,1.0
2022-07-06,35.29,35.92,35.0315,35.65,136488,32.6970785239044,33.280789475167,32.4575717288228,33.0306276389116,147311.678518269,0.0,1.0
2022-07-07,35.15,35.82,35.09,35.69,76642,32.5673649791793,33.1881369432206,32.5117734600115,33.0676886516902,82719.811741671,0.0,1.0
2022-07-08,35.08,35.4,34.62,35.27,178731,32.5025082068168,32.7989963090455,32.0763065598631,32.6785480175151,192904.604164826,0.0,1.0
2022-07-11,34.64,35.04,34.45,34.67,141479,32.0948370662524,32.4654471940382,31.9187972555541,32.1226328258363,152698.471404711,0.0,1.0
2022-07-12,34.79,35.25,34.3,34.37,98249,32.2338158641721,32.6600175111258,31.7798184576344,31.844675229997,106040.275355646,0.0,1.0
2022-07-13,34.12,34.53,33.94,34.53,95030,31.6130439001308,31.9929192811113,31.4462693426272,31.9929192811113,102566.004407648,0.0,1.0
2022-07-14,33.36,33.73,32.9,33.53,94501,30.9088846573378,31.2516990255396,30.4826830103841,31.0663939616467,101995.054009546,0.0,1.0
2022-07-15,34.59,34.85,33.82,34.04,241818,32.0485108002792,32.28940738334,31.3350863042915,31.5389218745737,260994.486518454,0.0,1.0
2022-07-18,34.9,35.39,34.64,35.05,141201,32.3357336493132,32.7897310558508,32.0948370662524,32.4747124472329,152398.425637844,0.0,1.0
2022-07-19,35.62,36.05,35.04,35.32,130780,33.0028318793277,33.4012377666974,32.4654471940382,32.7248742834883,141151.026585628,0.0,1.0
2022-07-20,36.52,36.65,35.38,35.38,148976,33.8367046668458,33.9571529583762,32.7804658026562,32.7804658026562,160789.99339823,0.0,1.0
2022-07-21,36.31,36.48,35.8,36.35,98424,33.6421343497582,33.7996436540672,33.1696064368313,33.6791953625368,106229.153086587,0.0,1.0
2022-07-22,35.89,36.36,35.49,36.36,99207,33.2529937155831,33.6884606157314,32.8823835877973,33.6884606157314,107074.246019884,0.0,1.0
2022-07-25,36.46,36.72,36.1,36.17,125914,33.7811131476779,34.0220097307387,33.4475640326707,33.5124208050332,135899.146364144,0.0,1.0
2022-07-26,36.72,36.84,36.12,36.12,80289,34.0220097307387,34.1331927690744,33.4660945390599,33.4660945390599,86656.0236544847,0.0,1.0
2022-07-27,37.2,37.42,36.6,36.64,82491,34.4667418840817,34.6705774543639,33.9108266924029,33.9478877051815,89032.6451603843,0.0,1.0
2022-07-28,37.61,37.9,36.8398,37.23,133817,34.8466172650621,35.1153096077069,34.1330074640105,34.4945376436656,144428.864693447,0.0,1.0
2022-07-29,37.88,38.17,37.47,37.47,109615,35.0967791013176,35.3654714439623,34.7169037203371,34.7169037203371,118307.614154944,0.0,1.0
2022-08-01,36.97,37.42,36.25,36.86,256323,34.2536410606048,34.6705774543639,33.5865428305903,34.1517232754637,276649.752160178,0.0,1.0
2022-08-02,35.67,36.98,35.62,36.98,177811,33.0491581453009,34.2629063137995,33.0028318793277,34.2629063137995,191911.646950735,0.0,1.0
2022-08-03,36.28,36.5,35.45,35.73,139761,33.6143385901743,33.8181741604565,32.8453225750187,33.1047496644688,150844.231737529,0.0,1.0
2022-08-04,36.21,36.35,35.98,36.35,131706,33.5494818178118,33.6791953625368,33.3363809943349,33.6791953625368,142150.459607637,0.0,1.0
2022-08-05,36.43,36.7,36.19,36.19,92056,33.753317388094,34.0034792243494,33.5309513114225,33.5309513114225,99356.1622829682,0.0,1.0
2022-08-08,36.22,36.71,35.94,36.56,113398,33.5587470710064,34.012744477544,33.2993199815563,33.8737656796244,122390.611047233,0.0,1.0
2022-08-09,36.29,36.8075,35.91,36.32,136607,33.6236038433689,34.1030806961918,33.2715242219724,33.6513996029529,147440.115375309,0.0,1.0
2022-08-10,36.74,37.22,35.89,36.7,118735,34.040540237128,34.485272390471,33.2529937155831,34.0034792243494,128150.842190278,0.0,1.0
2022-08-11,37.38,37.48,37.01,37.19,63393,34.6335164415853,34.7261689735317,34.2907020733834,34.457476630887,68420.1485574456,0.0,1.0
2022-08-12,37.91,37.94,37.545,37.75,82949,35.1245748609015,35.1523706204854,34.786393119297,34.9763308097872,89526.9651647904,0.0,1.0
2022-08-15,38.31,38.34,37.59,37.59,96222,35.4951849886873,35.5229807482713,34.8280867586729,34.8280867586729,103852.531580688,0.0,1.0
2022-08-16,38.86,39.14,38.11,38.11,122376,36.0047739143928,36.2642010038429,35.3098799247944,35.3098799247944,132080.578295174,0.0,1.0
2022-08-17,38.61,38.775,38.27,38.6,113159,35.7731425845267,35.9260192622384,35.4581239759088,35.7638773313321,122132.658031833,0.0,1.0
2022-08-18,39.53,39.88,39.2,39.46,174654,36.6255458784341,36.9498297402467,36.3197925230108,36.5606891060716,188504.292684557,0.0,1.0
2022-08-19,38.73,39.12,38.38,39.12,414575,35.8843256228624,36.2456704974536,35.5600417610499,36.2456704974536,447451.344599609,0.0,1.0
2022-08-22,37.44,38.09,37.05,38.04,173849,34.6891079607532,35.2913494184051,34.327763086162,35.2450231524319,187635.455122227,0.0,1.0
2022-08-23,37.11,37.77,37.08,37.58,121636,34.3833546053299,34.9948613161765,34.3555588457459,34.8188215054782,131281.895318623,0.0,1.0
2022-08-24,37.09,37.41,36.91,36.94,149447,34.3648240989406,34.6613122011692,34.198049541437,34.2258453010209,161298.344319792,0.0,1.0
2022-08-25,37.88,37.96,37.01,37.11,138409,35.0967791013176,35.1709011268747,34.2907020733834,34.3833546053299,149385.016353343,0.0,1.0
2022-08-26,37.08,37.84,36.99,37.84,111495,34.3555588457459,35.059718088539,34.2721715669941,35.059718088539,120336.700635913,0.0,1.0
2022-08-29,36.47,38.83,36.41,36.89,121691,33.7903784008725,35.9769781548089,33.7347868817047,34.1795190350477,131341.256891204,0.0,1.0
2022-08-30,36.69,36.8725,36.19,36.43,106649,33.9942139711547,34.163304841957,33.5309513114225,33.753317388094,115106.406440822,0.0,1.0
2022-08-31,36.41,36.95,36.37,36.67,105815,33.7347868817047,34.2351105542155,33.6977258689261,33.9756834647655,114206.269140222,0.0,1.0
2022-09-01,36.06,36.685,35.797,36.26,94856,33.4105030198921,33.9895813445574,33.1668268608729,33.595808083785,102378.205978027,0.0,1.0
2022-09-02,36.13,36.75,35.645,36.34,118862,33.4753597922546,34.0498054903226,33.0259950123143,33.6699301093422,128287.913457875,0.0,1.0
2022-09-06,35.46,36.17,34.94,36.17,134276,32.8545878282133,33.5124208050332,32.3727946620918,33.5124208050332,144924.263999173,0.0,1.0
2022-09-07,35.96,35.96,35.27,35.27,120506,33.3178504879456,33.3178504879456,32.6785480175151,32.6785480175151,130062.284827403,0.0,1.0
2022-09-08,36.55,36.77,35.62,35.82,117441,33.8645004264297,34.0683359967119,33.0028318793277,33.1881369432206,126754.226282633,0.0,1.0
2022-09-09,37.27,37.33,36.7,36.7,114076,34.5315986564442,34.5871901756121,34.0034792243494,34.0034792243494,123122.377341965,0.0,1.0
2022-09-12,37.63,37.845,37.28,37.36,139036,34.8651477714514,35.0643507151363,34.5408639096388,34.614985935196,150061.738280773,0.0,1.0
2022-09-13,36.5,37.235,36.18,36.96,137043,33.8181741604565,34.4991702702629,33.5216860582278,34.2443758074102,147910.690750682,0.0,1.0
2022-09-14,36.9,37.0,36.3,36.41,165694,34.1887842882423,34.2814368201888,33.6328690965636,33.7347868817047,178833.752860369,0.0,1.0
2022-09-15,37.39,37.7,36.8,36.81,123525,34.6427816947799,34.930004543814,34.0961317562958,34.1053970094905,133320.695511468,0.0,1.0
2022-09-16,38.23,39.61,37.0,37.31,552784,35.4210629631302,36.6996679039913,34.2814368201888,34.5686596692228,596620.500689019,0.0,1.0
2022-09-19,39.02,39.11,37.75,37.75,284041,36.1530179655072,36.236405244259,34.9763308097872,34.9763308097872,306565.826138618,0.0,1.0
2022-09-20,38.94,39.31,38.36,38.94,178415,36.07889593995,36.4217103081519,35.5415112546606,36.07889593995,192563.544947812,0.0,1.0
2022-09-21,38.8,39.74,38.75,39.24,155055,35.949182395225,36.8201161955217,35.9028561292517,36.3568535357894,167351.066120466,0.0,1.0
2022-09-22,38.12,38.96,37.61,38.85,116384,35.3191451779891,36.0974264463393,34.8466172650621,35.9955086611982,125613.404787748,0.0,1.0
2022-09-23,38.22,38.31,37.53,37.71,162494,35.4117977099355,35.4951849886873,34.772495239505,34.9392697970086,175379.988637445,0.0,1.0
2022-09-26,38.22,38.72,37.87,37.87,162935,35.4117977099355,35.8750603696678,35.0875138481229,35.0875138481229,175855.960519417,0.0,1.0
2022-09-27,37.84,38.78,37.59,38.35,180782,35.059718088539,35.9306518888357,34.8280867586729,35.5322460014659,195118.251171456,0.0,1.0
2022-09-28,38.06,38.58,37.68,37.8,296222,35.2635536588212,35.7453468249428,34.9114740374247,35.0226570757604,319712.795513442,0.0,1.0
2022-09-29,36.56,37.475,36.34,37.46,124053,34.0776012499066,34.9304733818449,33.8725390979651,34.9164918714852,133089.69861875,0.22,1.0
2022-09-30,36.58,37.5433,36.45,36.63,196654,34.0962432637194,34.9941358590158,33.9750701739358,34.1428482982516,210979.352310477,0.0,1.0
2022-10-03,36.88,37.32,36.65,37.13,125859,34.3758734709123,34.7859977747952,34.1614903120644,34.608898643573,135027.257530711,0.0,1.0
2022-10-04,38.35,38.38,36.995,37.09,137765,35.7460614861575,35.7740245068767,34.4830650503362,34.5716146159473,147800.555651311,0.0,1.0
2022-10-05,37.73,38.305,37.53,37.91,84079,35.1681590579588,35.7041169550785,34.9817389198302,35.3359371822745,90203.7739527934,0.0,1.0
2022-10-06,38.21,38.3,37.4,37.5,109862,35.6155673894674,35.6994564516253,34.8605658300466,34.9537758991109,117864.948607878,0.0,1.0
2022-10-07,37.6,38.19,37.48,38.15,151125,35.0469859681752,35.5969253756546,34.9351338852981,35.5596413480289,162133.771079769,0.0,1.0
2022-10-10,38.51,38.76,37.825,37.96,136682,35.8951975966603,36.1282227693211,35.2567086235699,35.3825422168067,146638.664011414,0.0,1.0
2022-10-11,39.1,39.45,37.96,38.39,140831,36.4451370041397,36.7713722458647,35.3825422168067,35.7833455137832,151089.899850686,0.0,1.0
2022-10-12,39.6,39.865,38.45,39.08,114091,36.9111873494612,37.1581940324815,35.8392715552217,36.4264949903268,122402.012084446,0.0,1.0
2022-10-13,41.19,41.35,38.95,39.1,116318,38.3932274475834,38.5423635580863,36.3053219005432,36.4451370041397,124791.238937678,0.0,1.0
2022-10-14,40.85,42.06,40.81,41.44,158379,38.0763132127648,39.2041550484428,38.0390291851391,38.6262526202442,169916.192091598,0.0,1.0
2022-10-17,41.44,41.7,40.73,41.25,136592,38.6262526202442,38.8685987998114,37.9644611298877,38.449153489022,146542.107919456,0.0,1.0
2022-10-18,41.48,42.12,41.14,41.84,94858,38.6635366478699,39.2600810898814,38.3466224130513,38.9990928965014,101767.975232984,0.0,1.0
2022-10-19,41.28,41.63,40.59,41.09,114360,38.4771165097413,38.8033517514664,37.8339670331977,38.3000173785192,122690.607514855,0.0,1.0
2022-10-20,39.89,41.22,39.47,41.12,118521,37.1814965497476,38.4211904683027,36.7900142596776,38.3279803992384,127154.717499721,0.0,1.0
2022-10-21,40.77,41.13,40.07,40.24,117341,38.0017451575134,38.3373014061449,37.3492746740633,37.5077317914726,125888.759849603,0.0,1.0
2022-10-24,41.13,41.39,40.57,40.82,89995,38.3373014061449,38.579647585712,37.8153250193848,38.0483501920456,96550.727730844,0.0,1.0
2022-10-25,41.29,41.85,40.95,40.95,182717,38.4864375166477,39.0084139034078,38.1695232818291,38.1695232818291,196027.105048021,0.0,1.0
2022-10-26,40.67,41.57,40.47,41.51,147051,37.9085350884491,38.7474257100278,37.7221149503205,38.6914996685892,157762.998650462,0.0,1.0
2022-10-27,43.04,44.37,41.835,42.71,170651,40.1176137252729,41.3573076438281,38.9944323930482,39.8100204973607,183082.151652828,0.0,1.0
2022-10-28,44.41,44.45,42.35,43.16,175722,41.3945916714538,41.4318756990795,39.4744642487293,40.2294658081501,188522.551011938,0.0,1.0
2022-10-31,44.57,44.895,43.91,44.28,150067,41.5437277819566,41.8466605064156,40.9285413261323,41.2734185816702,160998.700576528,0.0,1.0
2022-11-01,44.34,44.94,44.28,44.94,101119,41.3293446231088,41.8886050374945,41.2734185816702,41.8886050374945,108485.060696874,0.0,1.0
2022-11-02,43.88,44.83,43.535,44.11,151912,40.900578305413,41.7860739615238,40.5790035671412,41.1149614642609,162978.10046167,0.0,1.0
2022-11-03,43.73,43.83,42.79,43.48,80041,40.7607632018166,40.8539732708809,39.8845885526122,40.5277380291558,85871.6239602698,0.0,1.0
2022-11-04,45.53,45.58,44.13,44.17,143685,42.4385444449739,42.485149479506,41.1336034780738,41.1708875056995,154151.800811227,0.0,1.0
2022-11-07,45.75,45.99,45.24,45.85,117059,42.6436065969153,42.8673107626697,42.1682352446874,42.7368166659796,125586.217428134,0.0,1.0
2022-11-08,45.91,46.27,45.35,45.92,115836,42.7927427074182,43.1282989560497,42.2707663206582,42.8020637143246,124274.127422969,0.0,1.0
2022-11-09,45.62,46.72,45.05,45.64,108918,42.5224335071318,43.547744266839,41.9911361134653,42.5410755209446,116852.182487783,0.0,1.0
2022-11-10,47.18,47.555,46.2901,46.68,160575,43.9765105845348,44.3260483435259,43.1470341799316,43.5104602392133,172272.160735377,0.0,1.0
2022-11-11,46.37,47.92,46.2,47.24,135134,43.221509025114,44.6662650956106,43.0630519077047,44.0324366259734,144977.899229734,0.0,1.0
2022-11-14,46.0,46.74,45.7805,46.22,209746,42.8766317695761,43.5663862806519,42.67203566798,43.0816939215175,225025.045153993,0.0,1.0
2022-11-15,46.27,46.69,45.8836,46.48,178659,43.1282989560497,43.5197812461197,42.7681352491852,43.3240401010847,191673.498146173,0.0,1.0
2022-11-16,46.34,46.34,45.52,46.12,125700,43.1935460043947,43.1935460043947,42.4292234380675,42.9884838524532,134856.675101585,0.0,1.0
2022-11-17,46.61,46.65,45.82,46.03,138202,43.4452131908683,43.482497218494,42.7088536452603,42.9045947902954,148269.389120041,0.0,1.0
2022-11-18,46.95,47.81,45.765,47.22,151594,43.7621274256869,44.5637340196398,42.657588107275,44.0137946121605,162636.935603418,0.0,1.0
2022-11-21,47.72,47.72,46.74,46.74,96162,44.479844957482,44.479844957482,43.5663862806519,43.5663862806519,103166.965720911,0.0,1.0
2022-11-22,48.47,48.66,47.63,47.63,158476,45.1789204754642,45.3560196066863,44.3959558953241,44.3959558953241,170020.258101819,0.0,1.0
2022-11-23,48.36,48.79,47.95,48.49,132582,45.0763893994935,45.4771926964699,44.6942281163299,45.197562489277,142239.997599986,0.0,1.0
2022-11-25,48.81,49.0,48.6,48.6,41079,45.4958347102828,45.672933841505,45.3000935652478,45.3000935652478,44071.4189061097,0.0,1.0
2022-11-28,48.09,48.99,47.705,48.47,157697,44.8247222130199,45.6636128345985,44.4658634471223,45.1789204754642,169184.511483648,0.0,1.0
2022-11-29,47.75,48.32,47.65,48.13,113692,44.5078079782013,45.0391053718677,44.414597909137,44.8620062406456,121973.946743431,0.0,1.0
2022-11-30,48.63,48.69,47.07,47.83,209015,45.3280565859671,45.3839826274056,43.873979508564,44.5823760334527,224240.795118199,0.0,1.0
2022-12-01,48.35,48.55,47.4,48.55,117695,45.067068392587,45.2534885307156,44.1815727364762,45.2534885307156,126268.547144638,0.0,1.0
2022-12-02,48.38,48.585,47.56,47.85,91647,45.0950314133063,45.2861120548881,44.3307088469791,44.6010180472656,98323.0684410097,0.0,1.0
2022-12-05,47.08,48.54,46.25,47.94,145995,43.8833005154705,45.2441675238092,43.1096569422368,44.6849071094234,156630.073838153,0.0,1.0
2022-12-06,47.32,47.32,46.68,46.89,113811,44.1070046812248,44.1070046812248,43.5104602392133,43.7062013842483,122101.61535391,0.0,1.0
2022-12-07,46.46,47.56,46.44,46.93,121270,43.3053980872718,44.3307088469791,43.286756073459,43.743485411874,130103.96968631,0.0,1.0
2022-12-08,46.44,47.5299,46.14,46.64,85041,43.286756073459,44.3026526161907,43.0071258662661,43.4731762115876,91235.8512912796,0.0,1.0
2022-12-09,46.19,46.54,45.96,46.23,89790,43.0537309007982,43.3799661425233,42.8393477419504,43.091014928424,96330.7944102728,0.0,1.0
2022-12-12,45.45,46.41,45.33,46.41,165066,42.3639763897225,43.2587930527397,42.2521243068453,43.2587930527397,177090.30972409,0.0,1.0
2022-12-13,44.95,46.38,44.68,46.12,175823,41.897926044401,43.2308300320204,41.6462588579274,42.9884838524532,188630.908404025,0.0,1.0
2022-12-14,43.12,45.08,43.09,45.03,180156,40.1921817805244,42.0190991341846,40.1642187598051,41.9724940996524,193279.547809078,0.0,1.0
2022-12-15,41.76,42.92,41.33,42.84,229208,38.9245248412499,40.0057616423958,38.5237215442735,39.9311935871443,245904.763617216,0.0,1.0
2022-12-16,41.51,41.905,40.89,41.54,475845,38.6914996685892,39.0596794413932,38.1135972403906,38.7194626893085,510508.150864865,0.0,1.0
2022-12-19,42.88,43.105,41.49,41.49,149398,39.9684776147701,40.1782002701647,38.6728576547763,38.6728576547763,160280.966959638,0.0,1.0
2022-12-20,42.42,43.345,42.36,42.88,112236,39.5397112970743,40.401904435919,39.4837852556357,39.9684776147701,120411.883744642,0.0,1.0
2022-12-21,43.12,43.485,42.47,42.78,74176,40.1921817805244,40.532398532609,39.5863163316064,39.8752675457058,79579.3853009954,0.0,1.0
2022-12-22,42.92,42.98,42.18,42.9,68032,40.0057616423958,40.0616876838343,39.31600713132,39.9871196285829,72987.8227566507,0.0,1.0
2022-12-23,43.37,43.5,42.8,42.8,68671,40.4252069531851,40.5463800429687,39.8939095595186,39.8939095595186,73673.3710095538,0.0,1.0
2022-12-27,43.49,43.74,43.05,43.6,84028,40.5370590360623,40.770084208723,40.1269347321794,40.639590112033,90149.058834017,0.0,1.0
2022-12-28,42.78,43.71,42.73,43.67,64751,39.8752675457058,40.7421211880037,39.8286625111736,40.704837160378,69467.8167820421,0.0,1.0
2022-12-29,43.36,43.51,42.27,42.81,90415,40.6209480982201,40.7614725957924,39.5998034158617,40.1056916071219,96511.6419863125,0.22,1.0
2022-12-30,42.84,43.25,42.57,43.17,76551,40.1337965066363,40.5178968000005,39.8808524110062,40.4429504012953,81712.798824246,0.0,1.0
2023-01-03,41.96,43.29,41.88,43.02,149185,39.3093861208791,40.5553699993531,39.2344397221739,40.302425903723,159244.476134801,0.0,1.0
2023-01-04,41.03,42.64,40.82,42.32,153664,38.4381342359311,39.9464305098733,38.2413999393299,39.6466449150525,164025.493050763,0.0,1.0
2023-01-05,40.5,40.805,40.11,40.65,135866,37.9416143445091,38.2273474895727,37.5762506508212,38.0821388420814,145027.382072801,0.0,1.0
2023-01-06,41.46,41.745,40.92,40.93,96938,38.8409711289715,39.1079676743588,38.3350829377114,38.3444512375496,103474.48488491,0.0,1.0
2023-01-09,41.09,41.74,40.73,41.74,185990,38.49434403496,39.1032835244398,38.1570852407866,39.1032835244398,198531.220406285,0.0,1.0
2023-01-10,41.53,41.96,40.6,41.07,112204,38.9065492278386,39.3093861208791,38.0352973428906,38.4756074352837,119769.864264029,0.0,1.0
2023-01-11,41.69,41.895,41.32,41.55,167297,39.056442025249,39.2484921719311,38.7098149312374,38.9252858275149,178577.759988764,0.0,1.0
2023-01-12,42.46,42.68,41.88,41.95,133425,39.7778011127866,39.9839037092259,39.2344397221739,39.3000178210409,142421.786562227,0.0,1.0
2023-01-13,42.42,42.616,41.7815,41.98,123658,39.740327913434,39.9239465902617,39.1421619687681,39.3281227205554,131996.202231305,0.0,1.0
2023-01-17,41.64,42.28,41.48,42.21,113085,39.0096005260583,39.6091717156999,38.8597077286478,39.5435936168328,120710.269690009,0.0,1.0
2023-01-18,40.04,41.47,39.91,41.47,222612,37.5106725519542,38.8503394288097,37.3888846540582,38.8503394288097,237622.625071691,0.0,1.0
2023-01-19,39.24,40.0,38.899,39.78,199479,36.7612085649022,37.4731993526016,36.4417495404212,37.2670967561623,212929.777490324,0.0,1.0
2023-01-20,39.43,40.02,39.03,39.79,266490,36.939206261827,37.4919359522779,36.564474268301,37.2764650560004,284459.298489547,0.0,1.0
2023-01-23,39.52,40.02,39.07,39.5,100651,37.0235209603704,37.4919359522779,36.6019474676536,37.0047843606941,107437.850772154,0.0,1.0
2023-01-24,39.81,39.99,38.94,39.38,93034,37.2952016556767,37.4638310527634,36.4801595697576,36.8923647626363,99307.2399552574,0.0,1.0
2023-01-25,38.51,40.87,37.81,40.87,286746,36.0773226767172,38.2882414385207,35.4215416880467,38.2882414385207,306081.151280287,0.0,1.0
2023-01-26,38.14,38.85,37.19,38.47,189269,35.7306955827056,36.3958448712143,34.8407070980813,36.0398494773646,202031.321872559,0.0,1.0
2023-01-27,38.41,38.58,37.92,38.21,86785,35.9836396783357,36.1429007755842,35.5245929862663,35.7962736815727,92636.872751005,0.0,1.0
2023-01-30,38.74,38.88,38.17,38.26,134007,36.2927935729946,36.4239497707287,35.7588004822201,35.8431151807634,143043.030555326,0.0,1.0
2023-01-31,39.85,39.87,38.72,38.8,172284,37.3326748550293,37.3514114547056,36.2740569733183,36.3490033720235,183901.031111761,0.0,1.0
2023-02-01,41.04,41.4,39.46,39.64,229060,38.4475025357692,38.7847613299426,36.9673111613415,37.1359405584282,244505.410754684,0.0,1.0
2023-02-02,42.22,42.225,40.68,41.04,133560,39.552961916671,39.5576460665901,38.1102437415958,38.4475025357692,142565.889550317,0.0,1.0
2023-02-03,42.97,42.99,41.98,41.99,308867,40.2555844045323,40.2743210042086,39.3281227205554,39.3374910203935,329693.760165751,0.0,1.0
2023-02-06,42.45,43.15,42.035,42.66,153740,39.7684328129484,40.424213801619,39.3796483696652,39.9651671095496,164106.61769591,0.0,1.0
2023-02-07,43.24,43.47,42.33,42.39,315894,40.5085285001623,40.7239993964398,39.6560132148906,39.7122230139195,337194.587553218,0.0,1.0
2023-02-08,42.52,43.1,42.03,43.01,218675,39.8340109118155,40.3773723024282,39.3749642197461,40.2930576038849,233420.154967172,0.0,1.0
2023-02-09,42.46,42.89,42.2,42.68,159411,39.7778011127866,40.1806380058271,39.5342253169947,39.9839037092259,170160.010625229,0.0,1.0
2023-02-10,42.02,42.4643,42.01,42.34,109085,39.365595919908,39.781829481717,39.3562276200698,39.6653815147288,116440.551524381,0.0,1.0
2023-02-13,42.66,42.67,41.76,41.94,98307,39.9651671095496,39.9745354093877,39.1220201241161,39.2906495212028,104935.795927096,0.0,1.0
2023-02-14,41.81,42.82,41.51,42.41,128534,39.1688616233068,40.11505990696,38.8878126281623,39.7309596135958,137200.988675205,0.0,1.0
2023-02-15,42.34,42.55,41.24,41.58,200267,39.6653815147288,39.8621158113299,38.6348685325322,38.9533907270294,213770.911968952,0.0,1.0
2023-02-16,41.42,42.34,41.195,41.89,174822,38.8034979296189,39.6653815147288,38.5927111832606,39.243808022012,186610.167287852,0.0,1.0
2023-02-17,41.73,42.2,41.41,41.6,180252,39.0939152246016,39.5342253169947,38.7941296297808,38.9721273267057,192406.309697692,0.0,1.0
2023-02-21,41.06,41.34,40.45,41.34,178871,38.4662391354455,38.7285515309137,37.8947728453184,38.7285515309137,190932.189501009,0.0,1.0
2023-02-22,40.08,41.18,39.655,41.03,239842,37.5481457513068,38.5786587335033,37.1499930081854,38.4381342359311,256014.436070134,0.0,1.0
2023-02-23,39.89,41.13,39.64,40.17,180624,37.3701480543819,38.5318172343126,37.1359405584282,37.6324604498502,192803.393487095,0.0,1.0
2023-02-24,39.84,39.85,39.32,39.47,123422,37.3233065551912,37.3326748550293,36.8361549636074,36.9766794611796,131744.288859533,0.0,1.0
2023-02-27,40.56,40.73,39.85,39.99,232034,37.997824143538,38.1570852407866,37.3326748550293,37.4638310527634,247679.946210828,0.0,1.0
2023-02-28,41.49,41.77,40.35,40.53,283416,38.869076028486,39.1313884239542,37.8010898469369,37.9697192440236,302526.610907402,0.0,1.0
2023-03-01,41.48,41.7,40.8503,41.16,240024,38.8597077286478,39.0658103250872,38.2697858878395,38.559922133827,256208.70824667,0.0,1.0
2023-03-02,41.31,41.83,40.635,41.08,259722,38.7004466313993,39.1875982229831,38.0680863923241,38.4849757351218,277234.935353305,0.0,1.0
2023-03-03,41.59,41.63,40.995,41.5,205488,38.9627590268675,39.0002322262201,38.4053451864975,38.8784443283242,219343.961604638,0.0,1.0
2023-03-06,41.34,41.9,40.965,41.71,371263,38.7285515309137,39.2531763218502,38.3772402869831,39.0751786249253,396297.093831382,0.0,1.0
2023-03-07,41.12,41.58,40.965,41.18,339246,38.5224489344744,38.9533907270294,38.3772402869831,38.5786587335033,362121.202204154,0.0,1.0
2023-03-08,40.55,41.32,40.305,41.15,245880,37.9884558436999,38.7098149312374,37.7589324976652,38.5505538339889,262459.575641149,0.0,1.0
2023-03-09,38.49,40.9225,38.285,40.33,485157,36.0585860770409,38.337425012671,35.8665359303588,37.7823532472606,517870.914020388,0.0,1.0
2023-03-10,38.37,38.69,37.11,37.9,598275,35.9461664789831,36.2459520738039,34.7657606993761,35.50585638659,638616.408885263,0.0,1.0
2023-03-13,36.89,39.2,34.46,36.65,395295,34.5596581029368,36.7237353655496,32.2831612422663,34.3348189068212,421949.560570474,0.0,1.0
2023-03-14,36.63,40.18,36.06,39.58,478673,34.3160823071449,37.6418287496883,33.7820892163703,37.0797307593993,510949.700873905,0.0,1.0
2023-03-15,36.08,36.51,34.84,35.1,464392,33.8008258160466,34.2036627090871,32.639156636116,32.8827324319079,495705.739593073,0.0,1.0
2023-03-16,37.2,38.27,34.9301,35.55,367442,34.8500753979195,35.8524834806016,32.7235650176577,33.3043059246247,392218.445553665,0.0,1.0
2023-03-17,35.63,36.64,35.115,36.57,1837224,33.3792523233299,34.3254506069831,32.8967848816651,34.259872508116,1961107.1717819,0.0,1.0
2023-03-20,35.85,37.51,35.75,35.95,338932,33.5853549197692,35.1404926929021,33.4916719213877,33.6790379181507,361786.029328152,0.0,1.0
2023-03-21,37.21,38.6,36.57,37.1,296121,34.8594436977576,36.1616373752605,34.259872508116,34.756392399538,316088.303230978,0.0,1.0
2023-03-22,35.33,37.35,35.3,37.15,251417,33.0982033281854,34.9905998954917,33.0700984286709,34.8032338987287,268369.933011919,0.0,1.0
2023-03-23,35.19,35.81,34.695,35.69,242693,32.9670471304512,33.5478817204166,32.5033162884628,33.4354621223588,259057.677692686,0.0,1.0
2023-03-24,36.5,36.76,34.7,34.82,238685,34.194294409249,34.4378702050409,32.5080004383819,32.6204200364397,254779.420090726,0.0,1.0
2023-03-27,36.12,37.2,35.94,37.2,210092,33.8382990153992,34.8500753979195,33.6696696183125,34.8500753979195,224258.407213276,0.0,1.0
2023-03-28,36.22,36.3625,35.73,35.96,180900,33.9319820137807,34.0654802864744,33.4729353217114,33.6884062179888,193098.004040524,0.0,1.0
2023-03-29,36.13,36.72,35.58,36.28,187865,33.8476673152374,34.4003970056883,33.3324108241391,33.9881918128096,200532.650796423,0.0,1.0
2023-03-30,35.27,36.34,35.12,36.34,205889,33.2480961255958,34.2567568246144,33.106695093023,34.2567568246144,218409.649760656,0.22,1.0
2023-03-31,35.52,35.84,35.19,35.6,202623,33.4837645132169,33.785420049372,33.172682241557,33.5591783972557,214945.035739906,0.0,1.0
2023-04-03,35.7,35.94,35.1,35.73,210163,33.6534457523042,33.8796874044205,33.0878416220134,33.6817259588187,222943.562903549,0.0,1.0
2023-04-04,34.98,35.7,34.44,35.7,161367,32.9747207959552,33.6534457523042,32.4656770786934,33.6534457523042,171180.150240799,0.0,1.0
2023-04-05,34.2,34.92,34.095,34.54,233695,32.2394354265771,32.9181603829261,32.1404547037762,32.5599444337419,247906.605504988,0.0,1.0
2023-04-06,34.7,34.95,34.16,34.16,144625,32.7107722018195,32.9464405894407,32.2017284845577,32.2017284845577,153420.025337123,0.0,1.0
2023-04-10,34.71,35.08,34.1107,34.38,238470,32.7201989373243,33.0689881510037,32.1552546785188,32.4091166656644,252971.985771089,0.0,1.0
2023-04-11,34.4,36.0,34.29,34.92,133377,32.4279701366741,33.9362478174496,32.3242760461207,32.9181603829261,141488.004974171,0.0,1.0
2023-04-12,34.14,34.75,33.93,34.6,102535,32.182875013548,32.7579058793437,31.9849135679462,32.616504846771,108770.422111958,0.0,1.0
2023-04-13,34.35,34.61,33.985,34.11,122981,32.3808364591498,32.6259315822758,32.0367606132229,32.1545948070335,130459.796964458,0.0,1.0
2023-04-14,33.31,35.255,33.09,34.6,201950,31.4004559666457,33.2339560223385,31.1930677855391,32.616504846771,214231.108845857,0.0,1.0
2023-04-17,33.5,33.57,32.7,33.26,280296,31.5795639412378,31.6455510897718,30.8254251008501,31.3533222891215,297341.534464264,0.0,1.0
2023-04-18,32.8,33.6,32.59,33.6,174556,30.9196924558985,31.6738312962863,30.7217310102967,31.6738312962863,185171.207901448,0.0,1.0
2023-04-19,33.82,34.14,32.53,32.84,233303,31.8812194773929,32.182875013548,30.6651705972677,30.9573993979179,247490.766957489,0.0,1.0
2023-04-20,33.68,33.89,33.285,33.61,249353,31.7492451803251,31.9472066259269,31.3768891278836,31.6832580317911,264516.809527313,0.0,1.0
2023-04-21,32.85,33.82,32.68,33.55,171164,30.9668261334228,31.8812194773929,30.8065716298404,31.6266976187621,181572.931490429,0.0,1.0
2023-04-24,32.37,33.02,32.32,32.65,216178,30.5143428291901,31.1270806370052,30.4672091516659,30.7782914233258,229324.350819904,0.0,1.0
2023-04-25,31.72,32.31,31.61,32.12,212996,29.901605021375,30.457782416161,29.7979109308217,30.2786744415689,225948.845059332,0.0,1.0
2023-04-26,31.44,32.12,31.17,32.08,185317,29.6376564272393,30.2786744415689,29.3831345686084,30.2409674995495,196586.612517888,0.0,1.0
2023-04-27,29.94,30.76,29.14,29.51,259705,28.2236461015122,28.9966384129097,27.4695072611245,27.8182964748038,275498.341781695,0.0,1.0
2023-04-28,30.78,32.35,30.04,30.04,251728,29.0154918839194,30.4954893581804,28.3179134565607,28.3179134565607,267036.239502598,0.0,1.0
2023-05-01,30.93,31.26,30.62,30.67,204598,29.1568929164921,29.4679751881521,28.8646641158419,28.9117977933661,217040.140666722,0.0,1.0
2023-05-02,28.9,31.04,28.555,30.79,380273,27.2432656090081,29.2605870070454,26.9180432340909,29.0249186194243,403398.397891263,0.0,1.0
2023-05-03,28.47,30.04,28.4,29.04,346754,26.8379159822997,28.3179134565607,26.7719288337658,27.375239906076,367841.019642169,0.0,1.0
2023-05-04,27.88,28.1199,26.255,27.82,251384,26.2817385875137,26.507885972275,24.7498940679761,26.2251781744847,266671.319960915,0.0,1.0
2023-05-05,29.08,29.525,28.25,28.72,233359,27.4129468480954,27.8324365780611,26.6305278011931,27.0735843699209,247550.172464274,0.0,1.0
2023-05-08,28.4,29.82,28.36,29.45,187998,26.7719288337658,28.1105252754541,26.7342218917464,27.7617360617747,199430.651155253,0.0,1.0
2023-05-09,27.67,29.38,27.4179,28.24,134038,26.083777141912,27.6957489132408,25.8461291398348,26.6211010656882,142189.202116766,0.0,1.0
2023-05-10,27.49,28.05,27.33,28.05,167386,25.9140959028247,26.4419930910961,25.7632681347472,26.4419930910961,177565.181407638,0.0,1.0
2023-05-11,27.48,27.72,26.802,27.06,145078,25.9046691673199,26.1309108194362,25.2655365000912,25.5087462761163,153900.573454514,0.0,1.0
2023-05-12,27.29,27.67,26.98,27.65,90655,25.7255611927278,26.083777141912,25.4333323920775,26.0649236709023,96167.9681724243,0.0,1.0
2023-05-15,28.06,28.41,27.41,27.41,93721,26.451419826601,26.7813555692706,25.8386820187859,25.8386820187859,99420.4196689403,0.0,1.0
2023-05-16,27.9,28.49,27.83,28.15,140980,26.3005920585234,26.8567694533094,26.2346049099895,26.5362604461446,149553.363332948,0.0,1.0
2023-05-17,30.2,30.31,27.97,28.34,254182,28.4687412246383,28.5724353151916,26.3665792070574,26.7153684207367,269639.473674956,0.0,1.0
2023-05-18,30.94,31.15,29.775,30.22,197300,29.166319651997,29.3642810975987,28.0681049656823,28.487594695648,209298.330157402,0.0,1.0
2023-05-19,30.18,31.37,30.03,31.3,194184,28.4498877536286,29.5716692787054,28.3084867210559,29.5056821301715,205992.838029828,0.0,1.0
2023-05-22,31.06,31.16,29.97,30.45,158698,29.2794404780551,29.3737078331036,28.2519263080268,28.7044096122595,168348.841354889,0.0,1.0
2023-05-23,32.0,32.665,31.005,31.06,214240,30.1655536155108,30.7924315265831,29.2275934327785,29.2794404780551,227268.49596007,0.0,1.0
2023-05-24,31.7,31.905,31.38,31.76,125618,29.8827515503653,30.0759996282147,29.5810960142102,29.9393119633944,133257.159846491,0.0,1.0
2023-05-25,31.24,31.935,30.78,31.5,148063,29.4491217171424,30.1042798347292,29.0154918839194,29.6942168402684,157067.099128715,0.0,1.0
2023-05-26,31.34,31.39,30.76,31.0,128482,29.5433890721908,29.5905227497151,28.9966384129097,29.222880065026,136295.32719353,0.0,1.0
2023-05-30,30.92,31.55,30.625,31.29,163862,29.1474661809873,29.7413505177926,28.8693774835943,29.4962553946666,173826.877730625,0.0,1.0
2023-05-31,30.1,30.89,29.45,30.67,255734,28.3744738695898,29.1191859744727,27.7617360617747,28.9117977933661,271285.854863017,0.0,1.0
2023-06-01,30.69,31.02,29.92,30.37,157795,28.9306512643758,29.2417335360357,28.2047926305026,28.6289957282207,167390.927557969,0.0,1.0
2023-06-02,33.17,33.27,31.02,31.06,200287,31.2684816695779,31.3627490246263,29.2417335360357,29.2794404780551,212466.977456846,0.0,1.0
2023-06-05,31.52,33.0,31.005,33.0,180172,29.7130703112781,31.1082271659955,29.2275934327785,31.1082271659955,191128.731581954,0.0,1.0
2023-06-06,33.2,33.98,31.48,31.61,215943,31.2967618760924,32.0320472454705,29.6753633692587,29.7979109308217,229075.059853928,0.0,1.0
2023-06-07,35.24,35.7225,33.145,33.72,289064,33.2198159190812,33.6746559071901,31.2449148308157,31.7869521223445,306642.739526708,0.0,1.0
2023-06-08,33.73,35.02,33.23,35.02,229124,31.7963788578493,33.0124277379746,31.3250420826069,33.0124277379746,243057.631013607,0.0,1.0
2023-06-09,32.74,33.99,32.58,33.71,163308,30.8631320428694,32.0414739809753,30.7123042747919,31.7775253868396,173239.187538495,0.0,1.0
2023-06-12,33.1,34.58,32.76,32.87,245836,31.2024945210439,32.5976513757613,30.8819855138791,30.9856796044324,260785.931538648,0.0,1.0
2023-06-13,34.25,34.5,33.37,33.37,140532,32.2865691041014,32.5222374917225,31.4570163796748,31.4570163796748,149078.119278662,0.0,1.0
2023-06-14,33.27,34.6,33.07,34.25,166226,31.3627490246263,32.616504846771,31.1742143145294,32.2865691041014,176334.638767078,0.0,1.0
2023-06-15,33.94,34.07,33.0105,33.07,177295,31.9943403034511,32.1168878650141,31.1181252382756,31.1742143145294,188076.77367084,0.0,1.0
2023-06-16,34.04,34.2,33.53,34.17,565099,32.0886076584996,32.2394354265771,31.6078441477524,32.2111552200626,599464.151412154,0.0,1.0
2023-06-20,32.79,33.94,32.78,33.94,138622,30.9102657203937,31.9943403034511,30.9008389848888,31.9943403034511,147051.967172222,0.0,1.0
2023-06-21,32.4,33.0482,32.36,32.63,121415,30.5426230357046,31.1536640311288,30.5049160936852,30.7594379523161,128798.564399701,0.0,1.0
2023-06-22,31.42,32.39,31.15,32.34,165730,29.6188029562296,30.5331963001998,29.3642810975987,30.4860626226756,175808.475706976,0.0,1.0
2023-06-23,30.19,31.32,30.01,30.97,403239,28.4593144891334,29.5245356011811,28.2896332500462,29.1945998585115,427761.020549118,0.0,1.0
2023-06-26,30.35,30.94,30.3,30.32,136274,28.610142257211,29.166319651997,28.5630085796867,28.5818620506964,144561.179137708,0.0,1.0
2023-06-27,31.09,31.46,30.0,30.37,173595,29.3077206845697,29.656509898249,28.2802065145413,28.6289957282207,184151.7669725,0.0,1.0
2023-06-28,30.4,30.99,30.24,30.99,185349,28.6572759347352,29.2134533295212,28.5064481666577,29.2134533295212,196620.558521766,0.0,1.0
2023-06-29,30.69,30.89,29.995,30.0,219076,29.1380394454824,29.3279256588775,28.4781848539343,28.4829320092692,230744.503334881,0.22,1.0
2023-06-30,29.75,30.99,29.75,30.99,135748,28.2455742425253,29.4228687655751,28.2455742425253,29.4228687655751,142978.257950225,0.0,1.0
2023-07-03,30.3,30.47,29.73,29.75,80670,28.7677613293619,28.9291646107478,28.2265856211858,28.2455742425253,84966.6740493017,0.0,1.0
2023-07-05,30.05,30.42,29.63,30.21,150360,28.530403562618,28.881693057399,28.1316425144882,28.6823125333341,158368.5274582,0.0,1.0
2023-07-06,29.64,29.89,28.99,29.59,142988,28.141136825158,28.3784945919019,27.5240066316238,28.0936652718092,150603.877388887,0.0,1.0
2023-07-07,30.44,30.775,29.73,29.73,135268,28.9006816787385,29.2187410861753,28.2265856211858,28.2265856211858,142472.692020589,0.0,1.0
2023-07-10,30.44,31.2,30.14,30.24,124043,28.9006816787385,29.62224928964,28.6158523586458,28.7107954653434,130649.822103601,0.0,1.0
2023-07-11,30.68,30.95,30.225,30.44,109241,29.1285451348127,29.3848915228961,28.6965539993387,28.9006816787385,115059.432748478,0.0,1.0
2023-07-12,31.5,31.8,31.19,31.29,172290,29.9070786097327,30.1919079298254,29.6127549789702,29.7076980856678,181466.570868404,0.0,1.0
2023-07-13,32.02,32.12,31.446,31.71,132268,30.40078276456,30.4957258712576,29.855809332116,30.1064591337976,139312.90496037,0.0,1.0
2023-07-14,31.72,32.28,31.385,32.28,118342,30.1159534444673,30.6476348419737,29.7978940370305,30.6476348419737,124645.173426831,0.0,1.0
2023-07-17,31.97,32.35,31.35,31.46,123056,30.3533112112112,30.714095016662,29.7646639496863,29.8691013670537,129610.252160789,0.0,1.0
2023-07-18,33.14,33.25,31.97,31.97,192059,31.4641455595727,31.5685829769401,30.3533112112112,30.3533112112112,202288.514332898,0.0,1.0
2023-07-19,34.28,34.33,33.085,33.35,243921,32.546496975925,32.5939685292738,31.4119268508891,31.6635260836376,256912.806505265,0.0,1.0
2023-07-20,34.15,34.24,33.43,34.24,140132,32.4230709372181,32.5085197332459,31.7394805689957,32.5085197332459,147595.760107559,0.0,1.0
2023-07-21,33.55,34.37,33.42,34.37,152047,31.8534122970327,32.6319457719528,31.7299862583259,32.6319457719528,160145.381048397,0.0,1.0
2023-07-24,34.39,34.52,33.275,33.42,146599,32.6509343932923,32.7743604319991,31.5923187536144,31.7299862583259,154407.207747038,0.0,1.0
2023-07-25,34.32,35.1,33.96,34.38,182365,32.584474218604,33.325030450845,32.2426790344928,32.6414400826225,192078.189078975,0.0,1.0
2023-07-26,35.45,35.81,34.32,34.32,173854,33.6573313242865,33.9991265083977,32.584474218604,32.584474218604,183113.873189132,0.0,1.0
2023-07-27,34.19,35.8,33.85,35.23,222674,32.4610481798972,33.9896321977279,32.1382416171254,33.4484564895518,234534.141282437,0.0,1.0
2023-07-28,34.35,34.98,34.1075,34.54,146220,32.6129571506133,33.2110987228079,32.3827201168717,32.7933490533386,154008.021315097,0.0,1.0
2023-07-31,33.08,34.0,32.89,33.45,179403,31.4071796955542,32.2806562771718,31.2267877928288,31.7584691903352,188958.425988185,0.0,1.0
2023-08-01,32.73,33.15,32.17,33.02,162371,31.0748788221127,31.4736398702425,30.5431974246064,31.3502138315357,171019.261584966,0.0,1.0
2023-08-02,32.6,32.62,32.01,32.27,138287,30.9514527834059,30.9704414047454,30.3912884538903,30.6381405313039,145652.491065523,0.0,1.0
2023-08-03,33.07,33.16,32.17,32.46,116541,31.3976853848844,31.4831341809122,30.5431974246064,30.8185324340293,122748.247928346,0.0,1.0
2023-08-04,33.73,33.85,32.74,32.95,119081,32.0243098890884,32.1382416171254,31.0843731327825,31.2837536568474,125423.534305998,0.0,1.0
2023-08-07,34.09,34.125,33.46,33.53,106900,32.3661050731996,32.3993351605437,31.7679635010049,31.8344236756932,112593.745579154,0.0,1.0
2023-08-08,32.79,33.45,31.87,33.45,165898,31.1318446861313,31.7584691903352,30.2583681045137,31.7584691903352,174734.11790543,0.0,1.0
2023-08-09,32.58,32.755,32.0301,32.65,98687,30.9324641620664,31.0986145987871,30.4103720183365,30.9989243367547,103943.301870626,0.0,1.0
2023-08-10,32.43,33.15,32.13,32.67,86402,30.79004950202,31.4736398702425,30.5052201819273,31.0179129580942,91003.9738590278,0.0,1.0
2023-08-11,32.38,32.563,32.0,32.18,89666,30.7425779486713,30.9163238339278,30.3817941432205,30.5526917352761,94441.8221805464,0.0,1.0
2023-08-14,31.98,32.58,31.31,32.16,103773,30.362805521881,30.9324641620664,29.7266867070073,30.5337031139366,109300.194200052,0.0,1.0
2023-08-15,30.69,31.53,30.65,31.53,122475,29.1380394454824,29.935561541742,29.1000622028034,29.935561541742,128998.30673346,0.0,1.0
2023-08-16,30.32,31.01,30.26,30.58,82023,28.7867499507014,29.4418573869146,28.7297840866829,29.0336020281151,86391.7380134608,0.0,1.0
2023-08-17,30.85,30.99,30.3,30.52,114293,29.2899484161985,29.4228687655751,28.7677613293619,28.9766361640966,120380.514157888,0.0,1.0
2023-08-18,31.22,31.43,30.53,30.53,247906,29.6412379109795,29.8406184350444,28.9861304747663,28.9861304747663,261110.05698359,0.0,1.0
2023-08-21,30.23,31.34,30.17,31.22,116008,28.7013011546736,29.7551696390166,28.6443352906551,29.6412379109795,122186.85909398,0.0,1.0
2023-08-22,29.22,30.215,29.18,30.09,141625,27.7423757770282,28.687059688669,27.7043985343492,28.568380805297,149168.280801195,0.0,1.0
2023-08-23,29.14,29.55,29.055,29.17,93505,27.6664212916702,28.0556880291302,27.5857196509772,27.6949042236794,98485.2963552739,0.0,1.0
2023-08-24,29.62,29.7,28.94,29.0,168580,28.1221482038185,28.1981026891765,27.476535078275,27.5335009422936,177558.967537266,0.0,1.0
2023-08-25,29.47,29.83,29.07,29.81,150792,27.9797335437721,28.3215287278834,27.5999611169819,28.3025401065439,158823.536794872,0.0,1.0
2023-08-28,29.98,30.2,29.555,29.66,129675,28.4639433879297,28.6728182226644,28.0604351844651,28.1601254464975,136581.795677987,0.0,1.0
2023-08-29,29.79,30.15,29.75,30.06,172083,28.2835514852043,28.6253466693156,28.2455742425253,28.5398978732878,181248.54556125,0.0,1.0
2023-08-30,29.63,29.81,29.35,29.71,138650,28.1316425144882,28.3025401065439,27.8658018157351,28.2075969998463,146034.82529981,0.0,1.0
2023-08-31,29.64,30.015,29.32,29.64,131170,28.141136825158,28.4971734752739,27.8373188837258,28.141136825158,138156.422896329,0.0,1.0
2023-09-01,30.56,30.61,29.83,29.83,130901,29.0146134067756,29.0620849601244,28.3215287278834,28.3215287278834,137873.095323263,0.0,1.0
2023-09-05,29.51,30.16,29.25,30.16,149535,28.0177107864512,28.6348409799853,27.7708587090375,28.6348409799853,157499.58601664,0.0,1.0
2023-09-06,28.8,29.812,28.64,29.555,118691,27.3436147288985,28.3044389686778,27.1917057581824,28.0604351844651,125012.76198817,0.0,1.0
2023-09-07,27.75,28.88,27.67,28.76,157312,26.346712108574,27.4195692142565,26.270757623216,27.3056374862194,165690.807339082,0.0,1.0
2023-09-08,27.73,27.83,27.21,27.83,159115,26.3277234872345,26.4226665939321,25.8340193324072,26.4226665939321,167589.839362274,0.0,1.0
2023-09-11,27.49,28.09,27.435,27.82,132016,26.0998600311604,26.6695186713458,26.0476413224767,26.4131722832623,139047.482847311,0.0,1.0
2023-09-12,27.92,28.01,27.285,27.56,117078,26.5081153899599,26.5935641859877,25.9052266624304,26.1663202058487,123313.849812125,0.0,1.0
2023-09-13,27.67,28.09,27.29,28.09,126365,26.270757623216,26.6695186713458,25.9099738177652,26.6695186713458,133095.497288211,0.0,1.0
2023-09-14,29.29,29.31,28.175,28.7,215673,27.8088359517165,27.827824573056,26.7502203120387,27.2486716222009,227160.251546238,0.0,1.0
2023-09-15,28.66,29.4714,28.51,29.24,765544,27.2106943795219,27.9810627472659,27.0682797194755,27.7613643983677,806318.675076218,0.0,1.0
2023-09-18,27.94,28.72,27.91,28.72,144479,26.5271040112994,27.2676602435404,26.4986210792901,27.2676602435404,152174.291557817,0.0,1.0
2023-09-19,27.75,28.39,27.5,28.03,113278,26.346712108574,26.9543479914384,26.1093543418301,26.6125528073272,119311.452869181,0.0,1.0
2023-09-20,27.41,28.105,27.37,27.94,97740,26.0239055458023,26.6837601373504,25.9859283031233,26.5271040112994,102945.862421951,0.0,1.0
2023-09-21,27.32,27.36,26.92,27.23,110419,25.9384567497745,25.9764339924535,25.5586843229843,25.8530079537467,116300.175800791,0.0,1.0
2023-09-22,27.26,27.6655,26.96,27.38,147827,25.881490885756,26.2664851834146,25.5966615656633,25.995422613793,155700.613917021,0.0,1.0
2023-09-25,27.69,27.995,26.92,27.22,102218,26.2897462445555,26.5793227199831,25.5586843229843,25.8435136430769,107662.371240505,0.0,1.0
2023-09-26,27.69,28.26,27.3299,27.41,239973,26.2897462445555,26.8309219527316,25.9478561173376,26.0239055458023,252754.526734016,0.0,1.0
2023-09-27,28.03,28.3,27.74,27.94,165124,26.6125528073272,26.8688991954106,26.3372177979043,26.5271040112994,173918.892843894,0.0,1.0
2023-09-28,27.99,29.05,27.81,27.89,242507,26.7834503993828,27.7977575599168,26.6112095608016,26.6877610446155,253431.534353633,0.22,1.0
2023-09-29,28.14,28.715,27.92,28.22,276919,26.9269844315339,27.4771982214462,26.7164678510457,27.0035359153477,289393.737342318,0.0,1.0
2023-10-02,27.31,28.2,27.19,28.1,336275,26.1327627869648,26.9843980443943,26.017935561244,26.8887086896269,351423.62577067,0.0,1.0
2023-10-03,27.63,27.77,26.92,27.16,200957,26.4389687222203,26.5729338188946,25.7595743033721,25.9892287548138,210009.776415126,0.0,1.0
2023-10-04,27.68,27.87,27.285,27.66,164731,26.486813399604,26.668623173662,26.108840448273,26.4676755286506,172151.855763373,0.0,1.0
2023-10-05,27.81,28.14,27.47,27.55,188716,26.6112095608016,26.9269844315339,26.2858657545926,26.3624172384065,197217.339858561,0.0,1.0
2023-10-06,27.9,28.29,27.13,27.61,174920,26.6973299800922,27.0705184636849,25.9605219483836,26.4198308512669,182799.853155321,0.0,1.0
2023-10-09,27.93,28.35,27.65,27.69,82619,26.7260367865224,27.1279320765453,26.4581065931738,26.4963823350808,86340.847632286,0.0,1.0
2023-10-10,28.29,28.39,27.99,27.99,111376,27.0705184636849,27.1662078184522,26.7834503993828,26.7834503993828,116393.302338366,0.0,1.0
2023-10-11,28.38,28.76,28.1843,28.26,110666,27.1566388829755,27.5202584310915,26.9693748156958,27.0418116572547,115651.318027022,0.0,1.0
2023-10-12,28.15,28.47,27.99,28.47,93240,26.9365533670106,27.2427593022661,26.7834503993828,27.2427593022661,97440.3059009954,0.0,1.0
2023-10-13,27.3,28.5,27.155,28.36,136108,26.1231938514881,27.2714661086963,25.9844442870754,27.137501012022,142239.437532954,0.0,1.0
2023-10-16,27.83,27.98,27.59,27.59,122361,26.6303474317551,26.7738814639061,26.4006929803134,26.4006929803134,127873.15819768,0.0,1.0
2023-10-17,28.68,28.96,27.68,27.68,175976,27.4437069472776,27.7116371406262,26.486813399604,26.486813399604,183903.424187404,0.0,1.0
2023-10-18,27.98,28.43,27.81,28.43,122321,26.7738814639061,27.2044835603592,26.6112095608016,27.2044835603592,127831.356264647,0.0,1.0
2023-10-19,27.91,28.6,27.83,28.1,133997,26.7068989155689,27.3671554634637,26.6303474317551,26.8887086896269,140033.340517114,0.0,1.0
2023-10-20,27.09,27.98,26.95,27.98,225947,25.9222462064766,26.7738814639061,25.7882811098023,26.7738814639061,236125.53407778,0.0,1.0
2023-10-23,27.0,27.71,26.88,26.88,135149,25.836125787186,26.5155202060342,25.7212985614652,25.7212985614652,141237.236188477,0.0,1.0
2023-10-24,26.48,27.34,26.28,27.19,149081,25.3385411423958,26.161469593395,25.147162432861,26.017935561244,155796.849464031,0.0,1.0
2023-10-25,26.85,27.0754,26.0,26.37,142736,25.692591755035,25.9082755606806,24.8792322395125,25.2332828521517,149166.017836599,0.0,1.0
2023-10-26,28.65,28.975,27.49,27.59,249482,27.4150001408474,27.7259905438413,26.305003625546,26.4006929803134,260720.746426342,0.0,1.0
2023-10-27,27.89,28.93,27.45,28.54,212767,26.6877610446155,27.682930334196,26.2667278836391,27.3097418506033,222351.797143255,0.0,1.0
2023-10-30,28.31,28.55,28.0129,28.28,97876,27.0896563346384,27.31931078608,26.8053632616245,27.0609495282082,102285.149939573,0.0,1.0
2023-10-31,29.02,29.19,28.42,28.47,134560,27.7690507534866,27.9317226565911,27.1949146248825,27.2427593022661,140621.70272456,0.0,1.0
2023-11-01,28.83,29.22,28.4373,28.97,84538,27.5872409794286,27.9604294630213,27.2114688832572,27.7212060761029,88346.2953695662,0.0,1.0
2023-11-02,30.53,30.59,29.0,29.19,123840,29.2139600104737,29.2713736233341,27.7499128825331,27.9317226565911,129418.784671592,0.0,1.0
2023-11-03,31.73,32.25,31.37,31.37,179240,30.3622322676819,30.8598169124722,30.0177505905194,30.0177505905194,187314.461922935,0.0,1.0
2023-11-06,31.3,32.095,28.5855,31.72,183749,29.9507680421823,30.7114984125828,27.3532805070224,30.3526633322052,192026.584824131,0.0,1.0
2023-11-07,30.63,31.22,30.3,31.15,109935,29.309649365241,29.8742165583684,28.9938744945087,29.8072340100313,114887.387700836,0.0,1.0
2023-11-08,29.79,30.53,29.47,30.53,86450,28.5058587851952,29.2139600104737,28.1996528499397,29.2139600104737,90344.4277685656,0.0,1.0
2023-11-09,29.28,29.8,29.015,29.8,117729,28.0178430758817,28.515427720672,27.7642662857482,28.515427720672,123032.494352406,0.0,1.0
2023-11-10,29.38,29.57,28.96,29.46,81854,28.1135324306491,28.295342204707,27.7116371406262,28.190083914463,85541.3856630209,0.0,1.0
2023-11-13,29.72,29.84,29.01,29.14,90696,28.4388762368581,28.5537034625789,27.7594818180099,27.8838779792074,94781.7029600673,0.0,1.0
2023-11-14,32.43,32.62,31.0382,31.06,181117,31.0320577510534,31.2138675251114,29.7002533114014,29.7211135907406,189276.01763053,0.0,1.0
2023-11-15,32.88,33.08,32.37,32.37,164871,31.4626598475065,31.6540385570412,30.974644138193,30.974644138193,172298.16252899,0.0,1.0
2023-11-16,31.97,32.75,31.87,32.75,103905,30.5918867191236,31.338263686309,30.4961973643562,31.338263686309,108585.746296042,0.0,1.0
2023-11-17,32.14,32.75,32.0,32.41,213443,30.7545586222281,31.338263686309,30.6205935255538,31.0129198800999,223058.24981152,0.0,1.0
2023-11-20,31.99,32.6999,31.68,32.18,98123,30.611024590077,31.2903233195705,30.3143875902982,30.792834364135,102543.276876055,0.0,1.0
2023-11-21,30.92,31.745,30.88,31.61,97576,29.5871484940663,30.376585670897,29.5488727521594,30.2474050419611,101971.635441823,0.0,1.0
2023-11-22,31.24,31.33,30.96,31.31,60530,29.8933544293219,29.9794748486125,29.6254242359733,29.960336977659,63256.7751628834,0.0,1.0
2023-11-24,31.41,31.5,31.07,31.16,33434,30.0560263324264,30.142146751717,29.7306825262174,29.816802945508,34940.1457260176,0.0,1.0
2023-11-27,31.3,31.53,30.9518,31.28,97045,29.9507680421823,30.1708535581472,29.6175777088824,29.9316301712288,101416.714780803,0.0,1.0
2023-11-28,31.41,31.42,30.74,31.38,104340,30.0560263324264,30.0655952679031,29.4149076554851,30.0273195259962,109040.342317781,0.0,1.0
2023-11-29,31.66,32.51,31.54,31.8,190841,30.2952497193448,31.1086092348673,30.1804224936239,30.4292148160191,199438.067550964,0.0,1.0
2023-11-30,31.34,31.85,31.17,31.85,187414,29.9890437840892,30.4770594934028,29.8263718809847,30.4770594934028,195856.686938322,0.0,1.0
2023-12-01,32.86,32.945,31.37,31.38,248972,31.443521976553,31.5248579281053,30.0177505905194,30.0273195259962,260187.771780166,0.0,1.0
2023-12-04,33.55,33.69,32.455,32.69,192579,32.1037785244478,32.2377436211221,31.0559800897453,31.2808500734485,201254.361541268,0.0,1.0
2023-12-05,33.12,33.53,32.93,33.53,134297,31.6923142989482,32.0846406534943,31.5105045248902,32.0846406534943,140346.855014864,0.0,1.0
2023-12-06,32.99,34.16,32.99,33.22,211676,31.5679181377506,32.6874835885287,31.5679181377506,31.7880036537155,221211.649419767,0.0,1.0
2023-12-07,33.86,33.88,33.08,33.26,178045,32.4004155242266,32.4195533951801,31.6540385570412,31.8262793956225,186065.62917356,0.0,1.0
2023-12-08,34.13,34.4,33.51,33.79,129648,32.6587767820985,32.9171380399703,32.0655027825409,32.3334329758895,135488.425348051,0.0,1.0
2023-12-11,33.74,34.01,33.61,34.01,132462,32.2855882985058,32.5439495563776,32.1611921373082,32.5439495563776,138429.191336955,0.0,1.0
2023-12-12,33.46,34.0412,33.44,33.74,111883,32.0176581051572,32.5738046350651,31.9985202342037,32.2855882985058,116923.141839565,0.0,1.0
2023-12-13,35.88,35.93,33.48,33.74,182175,34.3333404905272,34.3811851679109,32.0367959761106,32.2855882985058,190381.678759265,0.0,1.0
2023-12-14,37.51,37.94,36.69,36.91,332290,35.8930769732351,36.3045411987347,35.1084242641428,35.3189408446309,347259.108192211,0.0,1.0
2023-12-15,37.49,37.97,37.33,37.74,1076896,35.8739391022816,36.3332480051649,35.7208361346538,36.1131624892,1125408.36190003,0.0,1.0
2023-12-18,36.6,37.65,36.4574,37.59,170128,35.0223038448521,36.0270420699094,34.8858508249539,35.969628457049,177791.981577913,0.0,1.0
2023-12-19,37.05,37.64,36.5,36.81,172560,35.4529059413052,36.0174731344326,34.9266144900848,35.2232514898636,180333.539106347,0.0,1.0
2023-12-20,36.32,37.9,36.31,36.75,223759,34.7543736515035,36.2662654568278,34.7448047160268,35.1658378770032,233838.96834085,0.0,1.0
2023-12-21,37.17,37.22,36.47,36.73,151472,35.5677331670261,35.6155778444097,34.8979076836546,35.1467000060497,158295.560011106,0.0,1.0
2023-12-22,37.49,37.85,37.4,37.49,134747,35.8739391022816,36.2184207794441,35.787818682991,35.8739391022816,140817.126761491,0.0,1.0
2023-12-26,38.15,38.3,37.465,37.75,89664,36.5054888437461,36.6490228758972,35.8500167635898,36.1227314246767,93703.2130878042,0.0,1.0
2023-12-27,38.19,38.51,37.7951,38.07,115203,36.5437645856531,36.8499705209086,36.1658873236768,36.4289373599323,120392.702281342,0.0,1.0
2023-12-28,37.71,38.07,37.6,37.83,93203,36.294972263258,36.6414636452461,36.1890998965394,36.4104693905874,96836.6941984957,0.22,1.0
2023-12-29,37.01,37.8081,36.9,37.59,99338,35.6212390205032,36.3893911648497,35.5153666537846,36.1794751359286,103210.878708735,0.0,1.0
2024-01-02,37.19,37.57,36.54,36.54,174777,35.7944847114973,36.160225614707,35.1688752717965,35.1688752717965,181591.009966745,0.0,1.0
2024-01-03,35.73,37.02,35.67,36.91,161675,34.3892696623232,35.630863781114,34.3315210986585,35.5249914143954,167978.203861912,0.0,1.0
2024-01-04,36.23,36.4183,35.86,35.87,127785,34.8705076928623,35.0517419351633,34.5143915502633,34.5240163108741,132766.938490765,0.0,1.0
2024-01-05,36.28,36.78,35.87,35.87,170004,34.9186314959162,35.3998695264553,34.5240163108741,34.5240163108741,176631.925587385,0.0,1.0
2024-01-08,36.27,36.52,35.92,36.23,99087,34.9090067353054,35.1496257505749,34.572140113928,34.8705076928623,102950.093001796,0.0,1.0
2024-01-09,35.82,35.97,35.44,35.73,84076,34.4758925078202,34.6202639169819,34.1101516046105,34.3892696623232,87353.8609425956,0.0,1.0
2024-01-10,35.58,35.79,35.255,35.58,148716,34.2448982531615,34.4470182259879,33.9320935333111,34.2448982531615,154513.972880953,0.0,1.0
2024-01-11,34.88,35.28,34.3,35.24,412294,33.5711650104067,33.956155434838,33.0129288949814,33.9176563923949,428368.056799402,0.0,1.0
2024-01-12,34.63,35.25,34.35,35.25,116369,33.3305459951372,33.9272811530057,33.0610526980353,33.9272811530057,120905.864266008,0.0,1.0
2024-01-16,33.76,34.325,33.67,34.07,156989,32.4931918219992,33.0369907965083,32.4065689765021,32.7915594009334,163109.511341133,0.0,1.0
2024-01-17,33.49,33.845,33.03,33.03,146798,32.2333232855081,32.5750022871908,31.7905842974121,31.7905842974121,152521.196044664,0.0,1.0
2024-01-18,33.67,34.245,33.4,33.65,110366,32.4065689765021,32.9599927116221,32.146700440011,32.3873194552806,114668.826023961,0.0,1.0
2024-01-19,34.68,34.69,33.49,33.91,138219,33.3786697981911,33.3882945588019,32.2333232855081,32.6375632311609,143607.727599132,0.0,1.0
2024-01-22,35.98,37.4932,35.05,35.05,167427,34.6298886775927,36.0863074532162,33.73478594079,33.73478594079,173954.456397021,0.0,1.0
2024-01-23,35.37,36.44,35.07,36.44,147184,34.042778280335,35.0726276656887,33.7540354620116,35.0726276656887,152922.244980434,0.0,1.0
2024-01-24,35.5,35.87,35.26,35.6,114335,34.1679001682752,34.5240163108741,33.9369059136164,34.264147774383,118792.564951611,0.0,1.0
2024-01-25,34.71,36.63,34.58,36.0,201388,33.4075440800234,35.2554981172935,33.2824221920833,34.6491381988143,209239.489836665,0.0,1.0
2024-01-26,35.23,35.31,34.765,35.05,107294,33.9080316317841,33.9850297166704,33.4604802633827,33.73478594079,111477.05832788,0.0,1.0
2024-01-29,36.44,36.49,35.04,35.18,134643,35.0726276656887,35.1207514687426,33.7251611801792,33.8599078287302,139892.310515413,0.0,1.0
2024-01-30,36.29,36.58,36.195,36.5,146436,34.928256256527,35.2073743142396,34.8368210307245,35.1303762293534,152145.082794019,0.0,1.0
2024-01-31,34.56,35.79,34.51,35.35,251272,33.2631726708617,34.4470182259879,33.2150488678078,34.0235287591135,261068.311370283,0.0,1.0
2024-02-01,34.53,35.19,33.2,35.0,288004,33.2342983890294,33.869532589341,31.9542052277954,33.6866621377361,299232.377455056,0.0,1.0
2024-02-02,34.95,35.35,33.8,34.0,233217,33.6385383346822,34.0235287591135,32.5316908644423,32.7241860766579,242309.403247649,0.0,1.0
2024-02-05,34.33,34.89,33.97,34.57,193619,33.0418031768137,33.5807897710175,32.6953117948256,33.2727974314725,201167.600764123,0.0,1.0
2024-02-06,34.18,34.74,34.01,34.26,175282,32.897431767652,33.4364183618558,32.7338108372687,32.9744298525383,182115.698341263,0.0,1.0
2024-02-07,34.2,34.35,33.26,34.2,131021,32.9166812888736,33.0610526980353,32.0119537914601,32.9166812888736,136129.100035204,0.0,1.0
2024-02-08,34.51,34.625,34.22,34.24,143614,33.2150488678078,33.3257336148318,32.9359308100951,32.9551803313167,149213.061817997,0.0,1.0
2024-02-09,35.49,35.76,33.8174,34.71,202811,34.1582754076644,34.4181439441555,32.5484379479051,33.4075440800234,210717.968167239,0.0,1.0
2024-02-12,35.96,36.6368,35.37,35.37,194849,34.6106391563712,35.2620429545089,34.042778280335,34.042778280335,202445.554626811,0.0,1.0
2024-02-13,33.93,35.0,33.42,34.54,195634,32.6568127523825,33.6866621377361,32.1659499612326,33.2439231496402,203261.159327795,0.0,1.0
2024-02-14,34.43,34.97,33.61,34.47,136919,33.1380507829216,33.6577878559038,32.3488204128375,33.1765498253647,142257.044654827,0.0,1.0
2024-02-15,35.95,36.37,34.45,34.8,141769,34.6010143957604,35.0052543414132,33.1573003041431,33.4941669255205,147296.131023964,0.0,1.0
2024-02-16,35.6,35.9,35.09,35.53,135973,34.264147774383,34.5528905927065,33.7732849832332,34.1967744501075,141274.163066125,0.0,1.0
2024-02-20,35.16,35.7,35.07,35.17,90329,33.8406583075086,34.3603953804908,33.7540354620116,33.8502830681194,93850.6459047019,0.0,1.0
2024-02-21,34.72,35.01,34.6,34.92,177274,33.4171688406342,33.6962868983469,33.3016717133048,33.6096640528499,184185.36020669,0.0,1.0
2024-02-22,34.26,34.7,33.915,34.56,116044,32.9744298525383,33.3979193194127,32.6423756114663,33.2631726708617,120568.193529932,0.0,1.0
2024-02-23,34.15,34.725,33.82,34.23,105437,32.8685574858197,33.4219812209396,32.5509403856639,32.9455555707059,109547.659691285,0.0,1.0
2024-02-26,33.76,34.18,33.453,33.8,108196,32.4931918219992,32.897431767652,32.1977116712482,32.5316908644423,112414.224493852,0.0,1.0
2024-02-27,33.68,34.52,33.61,34.16,83544,32.4161937371129,33.2246736284186,32.3488204128375,32.8781822464304,86801.1199223109,0.0,1.0
2024-02-28,33.55,33.8975,33.18,33.34,120899,32.2910718491728,32.6255322803974,31.9349557065738,32.0889518763463,125612.47483347,0.0,1.0
2024-02-29,34.12,34.77,33.935,34.33,123998,32.8396832039873,33.4652926436881,32.6616251326879,33.0418031768137,128832.295175317,0.0,1.0
2024-03-01,33.98,34.07,33.18,33.91,122995,32.7049365554364,32.7915594009334,31.9349557065738,32.6375632311609,127790.191334442,0.0,1.0
2024-03-04,33.73,34.885,33.68,34.04,90922,32.4643175401668,33.5759773907121,32.4161937371129,32.7626851191011,94466.765124681,0.0,1.0
2024-03-05,34.9,35.2,33.47,33.47,103942,33.5904145316283,33.8791573499518,32.2140737642865,32.2140737642865,107994.374305334,0.0,1.0
2024-03-06,34.92,35.63,34.04,34.99,93473,33.6096640528499,34.2930220562154,32.7626851191011,33.6770373771253,97117.220656159,0.0,1.0
2024-03-07,35.18,35.7599,35.06,35.51,92536,33.8599078287302,34.4180476965494,33.7444107014008,34.177524928886,96143.6899493794,0.0,1.0
2024-03-08,35.26,35.889,35.22,35.75,76915,33.9369059136164,34.5423033560346,33.8984068711733,34.4085191835447,79913.6758932364,0.0,1.0
2024-03-11,35.05,35.25,34.97,34.97,70465,33.73478594079,33.9272811530057,33.6577878559038,33.6577878559038,73212.2105157239,0.0,1.0
2024-03-12,34.21,34.89,34.19,34.88,84753,32.9263060494844,33.5807897710175,32.9070565282628,33.5711650104067,88057.2550605142,0.0,1.0
2024-03-13,34.15,34.785,33.97,34.09,69975,32.8685574858197,33.4797297846043,32.6953117948256,32.810808922155,72703.1069444088,0.0,1.0
2024-03-14,33.37,34.0,33.1201,34.0,99719,32.1178261581787,32.7241860766579,31.8773033905153,32.7241860766579,103606.732710104,0.0,1.0
2024-03-15,34.06,34.2,33.28,33.28,344379,32.7819346403226,32.9166812888736,32.0312033126817,32.0312033126817,357805.262828276,0.0,1.0
2024-03-18,33.45,34.25,33.36,34.15,116837,32.194824243065,32.9648050919275,32.1082013975679,32.8685574858197,121392.110125958,0.0,1.0
2024-03-19,33.28,34.0145,33.26,33.38,91522,32.0312033126817,32.7381419795436,32.0119537914601,32.1274509187895,95090.1572528215,0.0,1.0
2024-03-20,34.77,35.15,32.9142,33.19,127967,33.4652926436881,33.8310335468978,31.6791295695393,31.9445804671846,132956.034102968,0.0,1.0
2024-03-21,35.37,35.6,35.04,35.12,140324,34.042778280335,34.264147774383,33.7251611801792,33.8021592650655,145794.794982026,0.0,1.0
2024-03-22,35.03,35.443,34.69,35.22,164370,33.7155364195685,34.1130390327937,33.3882945588019,33.8984068711733,170778.273504144,0.0,1.0
2024-03-25,35.19,35.805,35.0333,35.2,77678,33.869532589341,34.461455366904,33.71871259057,33.8791573499518,80706.4228828552,0.0,1.0
2024-03-26,34.76,35.35,34.7,35.35,81198,33.4556678830774,34.0235287591135,33.3979193194127,34.0235287591135,84363.6567012806,0.0,1.0
2024-03-27,35.94,35.94,34.5241,34.9,157486,34.8031343685868,34.8031343685868,33.4320225724688,33.7960319828514,162630.376334976,0.22,1.0
2024-03-28,36.12,36.51,35.18,35.88,163175,34.9774405507333,35.3551039453841,34.0671749328571,34.7450323078713,168505.210993102,0.0,1.0
2024-04-01,35.36,36.35,34.301,36.35,101686,34.2414811150036,35.2001651168094,33.215979743375,35.2001651168094,105007.635269156,0.0,1.0
2024-04-02,34.28,35.08,34.08,34.81,149791,33.1956440221245,33.9703381649979,33.0019704864062,33.7088788917781,154684.01446219,0.0,1.0
2024-04-03,33.96,34.36,33.94,33.94,93949,32.8857663649752,33.2731134364119,32.8663990114033,32.8663990114033,97017.9014407289,0.0,1.0
2024-04-04,34.2,34.85,34.17,34.25,107328,33.1181746078372,33.7476135989218,33.0891235774794,33.1665929917668,110833.934643589,0.0,1.0
2024-04-05,34.04,34.5,33.89,34.12,82981,32.9632357792625,33.4086849114147,32.8179806274737,33.0407051935498,85691.6250247808,0.0,1.0
2024-04-08,34.4,34.59,34.1,34.35,95882,33.3118481435555,33.495838002488,33.021337839978,33.2634297596259,99014.0440658227,0.0,1.0
2024-04-09,34.51,35.04,34.34,34.44,78314,33.4183685882006,33.9316034578542,33.25374608284,33.3505828506992,80872.174620584,0.0,1.0
2024-04-10,32.74,33.755,32.17,33.52,198338,31.7043577970933,32.6872509908639,31.152388220296,32.4596845863948,204816.831855063,0.0,1.0
2024-04-11,32.68,32.82,32.21,32.78,130804,31.6462557363778,31.7818272113806,31.1911229274396,31.7430925042369,135076.792515653,0.0,1.0
2024-04-12,32.0,32.68,31.85,32.4,181163,30.9877657149354,31.6462557363778,30.8425105631466,31.3751127863721,187080.79999475,0.0,1.0
2024-04-15,31.8,32.58,31.39,32.27,117842,30.794092179217,31.5494189685186,30.3970614309944,31.2492249881551,121691.380872371,0.0,1.0
2024-04-16,31.24,31.7,31.1,31.48,124649,30.2518062792057,30.6972554113579,30.1162348042028,30.4842145220677,128720.735683034,0.0,1.0
2024-04-17,30.98,31.675,30.87,31.675,157564,30.0000306827718,30.6730462193931,29.8935102381267,30.6730462193931,162710.924252595,0.0,1.0
2024-04-18,31.26,31.55,30.83,31.0,168090,30.2711736327775,30.5520002595691,29.854775530983,30.0193980363436,173580.762468702,0.0,1.0
2024-04-19,32.31,32.36,31.07,31.07,155237,31.2879596952988,31.3363780792284,30.0871837738451,30.0871837738451,160307.911376965,0.0,1.0
2024-04-22,33.22,33.49,32.41,32.65,107876,32.1691742828173,32.4306335560371,31.384796463158,31.61720470602,111399.835398142,0.0,1.0
2024-04-23,34.11,34.45,33.1983,33.29,140221,33.0310215167639,33.3602665274851,32.1481607041919,32.2369600203187,144801.404569718,0.0,1.0
2024-04-24,34.5,34.6,33.61,33.61,147427,33.4086849114147,33.5055216792739,32.5468376774681,32.5468376774681,152242.792958971,0.0,1.0
2024-04-25,31.55,33.81,31.45,33.81,256236,30.5520002595691,32.7405112131864,30.4551634917099,32.7405112131864,264606.105371708,0.0,1.0
2024-04-26,31.52,31.99,31.4,31.68,179263,30.5229492292113,30.9780820381495,30.4067451077803,30.677888057786,185118.735334803,0.0,1.0
2024-04-29,31.03,31.74,30.98,31.48,122324,30.0484490667014,30.7359901185015,30.0000306827718,30.4842145220677,126319.788138626,0.0,1.0
2024-04-30,30.41,31.0,30.23,30.74,142849,29.4480611059745,30.0193980363436,29.273754923828,29.7676224399098,147515.249794109,0.0,1.0
2024-05-01,31.25,31.72,30.38,30.55,201960,30.2614899559916,30.7166227649297,29.4190100756168,29.5836325809774,208557.146696288,0.0,1.0
2024-05-02,31.7,31.76,31.0948,31.5,130827,30.6972554113579,30.7553574720734,30.1111992922741,30.5035818756395,135100.543824695,0.0,1.0
2024-05-03,31.85,32.22,31.4425,32.22,183115,30.8425105631466,31.2008066042256,30.4479007341205,31.2008066042256,189096.563266443,0.0,1.0
2024-05-06,31.46,32.055,31.41,31.95,114616,30.4648471684958,31.0410259372579,30.4164287845663,30.9393473310058,118360.001612903,0.0,1.0
2024-05-07,31.73,31.95,31.59,31.61,120828,30.7263064417156,30.9393473310058,30.5907349667128,30.6101023202846,124774.92038532,0.0,1.0
2024-05-08,31.83,31.85,31.41,31.41,108619,30.8231432095748,30.8425105631466,30.4164287845663,30.4164287845663,112167.105946743,0.0,1.0
2024-05-09,31.9,32.16,31.79,31.8,283512,30.8909289470762,31.14270454351,30.7844085024311,30.794092179217,292773.092563667,0.0,1.0
2024-05-10,31.8,32.03,31.55,32.02,145586,30.794092179217,31.0168167452931,30.5520002595691,31.0071330685072,150341.655570043,0.0,1.0
2024-05-13,31.74,32.0,31.61,31.88,110841,30.7359901185015,30.9877657149354,30.6101023202846,30.8715615935044,114461.688933271,0.0,1.0
2024-05-14,31.71,32.2,31.38,32.19,111731,30.7069390881438,31.1814392506537,30.3873777542085,31.1717555738678,115380.761326614,0.0,1.0
2024-05-15,31.81,32.24,31.5,32.2,145270,30.8037758560029,31.2201739577974,30.5035818756395,31.1814392506537,150015.333237126,0.0,1.0
2024-05-16,32.25,32.46,31.67,31.78,128778,31.2298576345833,31.4332148470876,30.6682043810001,30.7747248256452,132984.611988783,0.0,1.0
2024-05-17,32.6,32.94,32.4,32.4,117917,31.5687863220904,31.8980313328116,31.3751127863721,31.3751127863721,121768.830793158,0.0,1.0
2024-05-20,32.22,32.88,32.2,32.7,93045,31.2008066042256,31.8399292720961,31.1814392506537,31.6656230899496,96084.3717288381,0.0,1.0
2024-05-21,32.44,32.49,32.0,32.08,151610,31.4138474935157,31.4622658774453,30.9877657149354,31.0652351292227,156562.433207686,0.0,1.0
2024-05-22,32.15,32.5,32.04,32.48,113547,31.1330208667241,31.4719495542312,31.026500422079,31.4525822006594,117256.08207528,0.0,1.0
2024-05-23,31.41,32.17,31.2412,32.17,113961,30.4164287845663,31.152388220296,30.25296832042,31.152388220296,117683.605638026,0.0,1.0
2024-05-24,31.75,31.76,31.21,31.54,127003,30.7456737952874,30.7553574720734,30.2227552488479,30.5423165827832,131151.630530148,0.0,1.0
2024-05-28,31.49,31.95,31.39,31.86,108832,30.4938981988536,30.9393473310058,30.3970614309944,30.8521942399325,112387.063721779,0.0,1.0
2024-05-29,31.02,31.12,30.59,30.78,158338,30.0387653899155,30.1356021577747,29.622367288121,29.8063571470535,163510.20743512,0.0,1.0
2024-05-30,31.5,31.69,31.22,31.55,233485,30.5035818756395,30.6875717345719,30.2324389256338,30.5520002595691,241111.930067256,0.0,1.0
2024-05-31,31.55,31.86,31.16,31.66,136107,30.5520002595691,30.8521942399325,30.1743368649183,30.6585207042142,140553.018248127,0.0,1.0
2024-06-03,30.94,31.93,30.81,31.93,101979,29.9612959756281,30.919979977434,29.8354081774112,30.919979977434,105310.206293033,0.0,1.0
2024-06-04,30.34,30.77,30.26,30.72,74657,29.3802753684731,29.7966734702675,29.3028059541858,29.748255086338,77095.7164829908,0.0,1.0
2024-06-05,30.9,30.935,30.21,30.66,105988,29.9225612684845,29.9564541372352,29.2543875702562,29.6901530256225,109450.162725521,0.0,1.0
2024-06-06,31.34,31.38,30.73,30.76,115779,30.3486430470648,30.3873777542085,29.7579387631239,29.7869897934816,119560.991717913,0.0,1.0
2024-06-07,31.19,31.47,30.81,30.89,96590,30.2033878952761,30.4745308452818,29.8354081774112,29.9128775916986,99745.1713180556,0.0,1.0
2024-06-10,30.1,30.79,29.86,30.77,159188,29.1478671256111,29.8160408238394,28.9154588827491,29.7966734702675,164387.973204044,0.0,1.0
2024-06-11,29.79,30.03,29.63,29.89,161387,28.8476731452477,29.0800813881097,28.692734316673,28.9445099131068,166658.80488153,0.0,1.0
2024-06-12,30.83,31.41,30.39,30.91,152475,29.854775530983,30.4164287845663,29.4286937524027,29.9322449452704,157455.688960768,0.0,1.0
2024-06-13,30.55,30.89,30.29,30.89,97033,29.5836325809774,29.9128775916986,29.3318569845435,29.9128775916986,100202.642183506,0.0,1.0
2024-06-14,30.02,30.07,29.75,30.02,92932,29.0703977113237,29.1188160952533,28.808938438104,29.0703977113237,95967.6805148521,0.0,1.0
2024-06-17,30.62,30.648,29.7,29.83,78164,29.6514183184788,29.6785326134794,28.7605200541744,28.8864078523913,80717.2747790092,0.0,1.0
2024-06-18,30.38,30.82,30.37,30.44,100536,29.4190100756168,29.8450918541971,29.4093263988309,29.4771121363323,103820.069817083,0.0,1.0
2024-06-20,30.48,30.67,29.99,30.38,129205,29.5158468434759,29.6998367024084,29.041346680966,29.4190100756168,133425.560204466,0.0,1.0
2024-06-21,30.22,30.5,30.06,30.5,426894,29.2640712470421,29.5352141970478,29.1091324184674,29.5352141970478,440838.753128171,0.0,1.0
2024-06-24,30.47,30.785,30.2,30.46,327369,29.50616316669,29.8111989854464,29.2447038934703,29.4964794899041,338062.708243302,0.0,1.0
2024-06-25,30.0,30.5,29.97,30.28,115717,29.0510303577519,29.5352141970478,29.0219793273942,29.3221733077576,119496.966450062,0.0,1.0
2024-06-26,30.7,30.94,29.53,29.71,163823,29.7288877327661,29.9612959756281,28.5958975488138,28.7702037309603,169174.378308705,0.0,1.0
2024-06-27,31.18,31.27,30.38,30.75,127826,30.1937042184902,30.2808573095634,29.4190100756168,29.7773061166957,132001.514327588,0.0,1.0
2024-06-28,31.92,32.12,31.22,31.37,391370,31.1233371899382,31.3183455683213,30.4408078655975,30.5870641493848,401387.882146478,0.22,1.0
2024-07-01,31.65,32.24,30.76,31.68,138967,30.8600758791211,31.4353505953511,29.9922885953164,30.8893271358785,142524.132708816,0.0,1.0
2024-07-02,32.58,32.735,31.1766,31.65,165870,31.7668648386024,31.9179963318492,30.3984910474883,30.8600758791211,170115.767717597,0.0,1.0
2024-07-03,32.14,32.64,32.04,32.64,109032,31.3378464061596,31.8253673521173,31.2403422169681,31.8253673521173,111822.887718003,0.0,1.0
2024-07-05,31.88,32.65,31.76,32.03,108694,31.0843355142616,31.8351177710364,30.9673304872318,31.2305917980489,111476.235945599,0.0,1.0
2024-07-08,31.86,32.59,31.78,32.06,198508,31.0648346764233,31.7766152575215,30.9868313250701,31.2598430548064,203589.201290679,0.0,1.0
2024-07-09,31.97,32.18,31.55,31.58,229956,31.172089284534,31.3768480818362,30.7625716899295,30.791822946687,235842.174481629,0.0,1.0
2024-07-10,33.19,33.22,32.08,32.08,136835,32.3616403926707,32.3908916494282,31.2793438926447,31.2793438926447,140337.55999058,0.0,1.0
2024-07-11,35.05,35.2,33.795,34.13,188505,34.1752183116333,34.3214745954206,32.9515407372795,33.2781797710712,193330.154902066,0.0,1.0
2024-07-12,35.11,35.94,34.82,35.61,236743,34.2337208251482,35.043005595438,33.9509586764928,34.7212417711059,242802.901047611,0.0,1.0
2024-07-15,36.01,36.87,35.74,35.74,333602,35.111258527872,35.9497945549192,34.8479972170549,34.8479972170549,342141.196974294,0.0,1.0
2024-07-16,37.9,38.07,36.53,36.53,273541,36.9540877035921,37.1198448252177,35.618280311668,35.618280311668,280542.817973349,0.0,1.0
2024-07-17,38.84,38.985,37.4,37.4,385590,37.8706270819925,38.0120081563202,36.4665667576344,36.4665667576344,395459.931718988,0.0,1.0
2024-07-18,38.21,39.37,37.85,38.44,306198,37.2563506900858,38.3873992847076,36.9053356089963,37.4806103252264,314035.737888666,0.0,1.0
2024-07-19,38.15,39.32,35.848,38.25,164838,37.1978481765709,38.3386471901119,34.9533017413817,37.2953523657624,169057.351655112,0.0,1.0
2024-07-22,38.82,39.04,37.56,37.86,142660,37.8511262441542,38.0656354603756,36.6225734603408,36.9150860279154,146311.662281259,0.0,1.0
2024-07-23,39.67,40.29,38.6,38.6,254422,38.6799118522822,39.2844378252698,37.6366170279328,37.6366170279328,260934.429699443,0.0,1.0
2024-07-24,39.34,40.5,39.295,39.31,178098,38.3581480279502,39.489196622572,38.314271142814,38.3288967711927,182656.767341706,0.0,1.0
2024-07-25,44.15,45.4099,41.555,42.0,869902,43.048099528063,44.2765548076872,40.5178658185427,40.951759460445,892168.846500716,0.0,1.0
2024-07-26,43.19,44.86,42.2,44.32,422146,42.1120593118243,43.740379271323,41.1467678388281,43.2138566496887,432951.654180461,0.0,1.0
2024-07-29,41.84,43.47,41.66,43.1,247551,40.7957527577386,42.3850710415606,40.6202452171938,42.0243055415519,253887.552988841,0.0,1.0
2024-07-30,41.84,42.36,41.55,41.87,178220,40.7957527577386,41.3027745415346,40.5129906090831,40.825004014496,182781.890170798,0.0,1.0
2024-07-31,41.8,43.12,41.42,42.01,246593,40.756751082062,42.0438063793902,40.3862351631341,40.9615098793642,252905.031101378,0.0,1.0
2024-08-01,40.05,41.79,39.48,41.79,236406,39.0504277712101,40.7470006631428,38.4946538928183,40.7470006631428,242457.274872167,0.0,1.0
2024-08-02,39.18,39.56,37.58,38.28,198112,38.2021413252437,38.5726572441716,36.6420742981791,37.3246036225199,203183.064894609,0.0,1.0
2024-08-05,38.55,38.97,36.465,37.13,260999,37.587864933337,37.9973825279415,35.5549025886935,36.2033054468172,267679.780903873,0.0,1.0
2024-08-06,38.29,38.855,38.04,38.39,113418,37.334354041439,37.8852527103712,37.0905935684602,37.4318582306306,116321.155983569,0.0,1.0
2024-08-07,38.2,39.2,37.8,38.82,118438,37.2466002711667,38.221642163082,36.8565835144005,37.8511262441542,121469.65272163,0.0,1.0
2024-08-08,39.93,39.96,39.0,39.0,243279,38.9334227441802,38.9626740009377,38.026633784699,38.026633784699,249506.202776689,0.0,1.0
2024-08-09,39.08,39.8,38.58,39.8,137123,38.1046371360522,38.8066672982312,37.6171161900945,38.8066672982312,140632.931914994,0.0,1.0
2024-08-12,38.91,40.25,38.635,39.56,148151,37.9388800144266,39.2454361495931,37.6707434941498,38.5726572441716,151943.215187374,0.0,1.0
2024-08-13,39.58,39.645,38.65,39.52,153470,38.5921580820099,38.6555358049844,37.6853691225286,38.5336555684949,157398.365416409,0.0,1.0
2024-08-14,39.12,39.74,38.63,39.74,102170,38.1436388117288,38.7481647847163,37.6658682846903,38.7481647847163,104785.241380038,0.0,1.0
2024-08-15,39.95,40.62,39.79,40.16,122135,38.9529235820185,39.6062016496018,38.7969168793121,39.1576823793208,125261.284681912,0.0,1.0
2024-08-16,41.0,41.08,39.93,39.93,152392,39.9767175685297,40.0547209198829,38.9334227441802,38.9334227441802,156292.771893773,0.0,1.0
2024-08-19,41.81,42.23,40.96,41.06,409614,40.7665015009811,41.1760190955856,39.9377158928531,40.0352200820446,420098.873080582,0.0,1.0
2024-08-20,40.98,41.51,40.76,41.51,143259,39.9572167306914,40.4739889334065,39.74270751447,40.4739889334065,146925.994860163,0.0,1.0
2024-08-21,40.95,41.35,40.48,41.35,79688,39.9279654739339,40.3179822307,39.4696957847337,40.3179822307,81727.7705304149,0.0,1.0
2024-08-22,41.03,41.5,40.43,40.78,64361,40.0059688252871,40.4642385144873,39.4209436901379,39.7622083523083,66008.4459279696,0.0,1.0
2024-08-23,42.95,44.0,41.43,41.43,188325,41.8780492577646,42.9018432442757,40.3959855820533,40.3959855820533,193145.547449307,0.0,1.0
2024-08-26,42.27,43.42,42.24,43.28,129625,41.2150207712622,42.3363189469648,41.1857695145047,42.1998130820967,132943.005910614,0.0,1.0
2024-08-27,41.52,42.07,41.39,42.07,103319,40.4837393523257,41.0200123928791,40.3569839063767,41.0200123928791,105963.652286818,0.0,1.0
2024-08-28,41.92,42.38,41.27,41.57,193061,40.8737561090918,41.3222753793729,40.2399788793468,40.5324914469214,198002.774650794,0.0,1.0
2024-08-29,42.0,42.44,41.6625,42.4,124996,40.951759460445,41.3807778928878,40.6226828219236,41.3417762172112,128195.517583824,0.0,1.0
2024-08-30,42.48,42.55,41.825,42.1,126315,41.4197795685644,41.4880325009985,40.7811271293598,41.0492636496366,129548.279973765,0.0,1.0
2024-09-03,42.25,42.66,41.93,41.93,148494,41.1955199334239,41.5952871091092,40.8835065280109,40.8835065280109,152294.994944577,0.0,1.0
2024-09-04,41.56,42.365,41.33,41.99,157421,40.5227410280023,41.3076497509941,40.2984813928617,40.9420090415259,161450.499004473,0.0,1.0
2024-09-05,41.47,41.93,41.13,41.85,116103,40.4349872577299,40.8835065280109,40.1034730144787,40.8055031766577,119074.88382056,0.0,1.0
2024-09-06,40.92,41.99,40.59,41.55,144729,39.8987142171764,40.9420090415259,39.5769503928444,40.5129906090831,148433.62239103,0.0,1.0
2024-09-09,41.26,41.54,40.63,40.98,196769,40.2302284604277,40.503240190164,39.615952068521,39.9572167306914,201805.688177633,0.0,1.0
2024-09-10,41.36,41.53,40.55,41.25,170600,40.3277326496192,40.4934897712448,39.5379487171678,40.2204780415085,174966.841337325,0.0,1.0
2024-09-11,41.21,41.4,39.88,40.92,164006,40.1814763658319,40.3667343252958,38.8846706495845,39.8987142171764,168204.05498458,0.0,1.0
2024-09-12,41.25,41.725,40.905,41.56,126249,40.2204780415085,40.6836229401683,39.8840885887977,40.5227410280023,129480.59057442,0.0,1.0
2024-09-13,42.43,42.5,41.66,41.86,146967,41.3710274739686,41.4392804064027,40.6202452171938,40.8152535955769,150728.908387003,0.0,1.0
2024-09-16,42.71,42.97,41.91,42.5,134716,41.6440392037049,41.8975500956029,40.8640056901726,41.4392804064027,138164.32003282,0.0,1.0
2024-09-17,42.85,44.14,42.54,43.0,252647,41.7805450685731,43.0383491091439,41.4782820820793,41.9268013523604,259113.995095845,0.0,1.0
2024-09-18,43.1,44.785,42.24,43.03,210432,42.0243055415519,43.6672511294293,41.1857695145047,41.9560526091178,215818.419439016,0.0,1.0
2024-09-19,44.54,44.6,43.11,43.76,231927,43.42836586591,43.486868379425,42.0340559604711,42.6678331902161,237863.626089343,0.0,1.0
2024-09-20,43.62,44.55,43.435,44.24,655360,42.5313273253479,43.4381162848292,42.3509445753436,43.1358532983354,672135.223557032,0.0,1.0
2024-09-23,43.24,44.0,43.02,43.86,155450,42.1608114064201,42.9018432442757,41.9463021901987,42.7653373794076,159429.04739676,0.0,1.0
2024-09-24,42.15,43.29,42.07,43.15,140034,41.0980157442323,42.2095635010158,41.0200123928791,42.0730576361477,143618.444664895,0.0,1.0
2024-09-25,41.41,42.17,41.31,42.17,136419,40.376484744215,41.1175165820706,40.2789805550234,41.1175165820706,139910.911655314,0.0,1.0
2024-09-26,41.41,41.98,41.37,41.95,118116,40.376484744215,40.9322586226067,40.3374830685383,40.9030073658493,121139.410500583,0.0,1.0
2024-09-27,41.3,41.985,41.12,41.8,123925,40.2692301361043,40.9371338320663,40.0937225955595,40.756751082062,127097.103239906,0.0,1.0
2024-09-30,41.59,41.97,40.815,41.11,151617,40.7665015009811,41.1389773502327,40.0068468084286,40.2960056914002,154679.719814766,0.22,1.0
2024-10-01,40.32,41.42,40.0,41.42,135630,39.5216480047982,40.5998675684212,39.2079841317443,40.5998675684212,138369.776466206,0.0,1.0
2024-10-02,40.62,41.245,40.38,40.38,111127,39.8157078857863,40.4283326378448,39.5804599809958,39.5804599809958,113371.80674895,0.0,1.0
2024-10-03,41.03,41.07,40.11,40.53,202726,40.2175897231367,40.2567977072684,39.3158060881066,39.7274899214899,206821.140631778,0.0,1.0
2024-10-04,41.73,42.1,41.2724,41.58,124310,40.9037294454422,41.2664032986608,40.4551901069751,40.7566995049482,126821.108254177,0.0,1.0
2024-10-07,41.41,41.69,41.15,41.61,124355,40.5900655723882,40.8645214613105,40.3352136755319,40.786105493047,126867.017270921,0.0,1.0
2024-10-08,41.07,41.63,41.07,41.55,111634,40.2567977072684,40.8057094851128,40.2567977072684,40.7272935168494,113889.048337598,0.0,1.0
2024-10-09,41.38,41.74,40.92,40.93,87821,40.5606595842894,40.9135314414751,40.1097677667744,40.1195697628073,89595.0168770824,0.0,1.0
2024-10-10,41.35,41.4632,40.82,41.28,199562,40.5312535961906,40.6422121912835,40.011747806445,40.4626396239601,203593.226654494,0.0,1.0
2024-10-11,42.56,43.08,41.53,41.53,157055,41.7172951161759,42.2269989098886,40.7076895247835,40.7076895247835,160227.569438177,0.0,1.0
2024-10-14,43.52,43.695,42.31,42.55,147646,42.6582867353378,42.8298216659141,41.4722452153525,41.707493120143,150628.504137207,0.0,1.0
2024-10-15,43.83,44.99,43.31,43.65,209252,42.9621486123588,44.0991801521794,42.4524448186461,42.7857126837659,213478.96826002,0.0,1.0
2024-10-16,44.41,44.895,44.255,44.38,180003,43.5306643822691,44.0060611898665,43.3787334437586,43.5012583941703,183639.127576837,0.0,1.0
2024-10-17,44.62,44.69,43.85,44.2,137069,43.7365062989607,43.8051202711913,42.9817526044247,43.3248224655774,139837.84480164,0.0,1.0
2024-10-18,43.66,44.53,43.6,44.53,115179,42.7955146797989,43.6482883346643,42.7367027036013,43.6482883346643,117505.658656648,0.0,1.0
2024-10-21,41.97,43.66,41.84,43.66,141704,41.1389773502327,42.7955146797989,41.0115514018045,42.7955146797989,144566.473526264,0.0,1.0
2024-10-22,42.29,42.33,41.76,41.94,88502,41.4526412232866,41.4918492074184,40.933135433541,41.1095713621339,90289.7733304738,0.0,1.0
2024-10-23,42.39,42.485,41.1663,41.9,98519,41.550661183616,41.6437801459289,40.3511909290656,41.0703633780021,100509.120457673,0.0,1.0
2024-10-24,41.57,41.88,40.99,41.5,160771,40.7468975089152,41.0507593859363,40.1783817390049,40.6782835366847,164018.634020854,0.0,1.0
2024-10-25,40.94,42.09,40.86,41.99,154405,40.1293717588403,41.2566013026279,40.0509557905768,41.1585813422985,157524.038452145,0.0,1.0
2024-10-28,42.67,42.96,41.45,41.47,167637,41.8251170725382,42.1093749574933,40.62927355652,40.6488775485859,171023.329775605,0.0,1.0
2024-10-29,42.17,42.64,42.08,42.33,79274,41.3350172708914,41.7957110844394,41.246799306595,41.4918492074184,80875.3642968517,0.0,1.0
2024-10-30,42.49,43.39,42.03,42.03,113121,41.6486811439454,42.5308607869096,41.1977893264303,41.1977893264303,115406.086290892,0.0,1.0
2024-10-31,41.7,42.62,41.7,42.4,93647,40.8743234573434,41.7761070923735,40.8743234573434,41.5604631796489,95538.7042448631,0.0,1.0
2024-11-01,41.64,42.55,41.47,42.13,70954,40.8155114811458,41.707493120143,40.6488775485859,41.2958092867596,72387.297201085,0.0,1.0
2024-11-04,41.15,41.5,40.5,41.31,86465,40.3352136755319,40.6782835366847,39.6980839333911,40.4920456120589,88211.6251725318,0.0,1.0
2024-11-05,42.17,42.2,41.0189,41.2,85495,41.3350172708914,41.3644232589902,40.2067095075401,40.3842236556966,87222.0308116071,0.0,1.0
2024-11-06,47.16,48.21,44.3,45.0,745750,46.2262132913265,47.2554228747848,43.4228424259068,44.1089821482123,760814.427484133,0.0,1.0
2024-11-07,44.96,46.66,44.655,46.54,284582,44.0697741640806,45.7361134896797,43.770813285076,45.6184895372845,290330.662289359,0.0,1.0
2024-11-08,45.37,45.8,44.72,45.39,217735,44.4716560014309,44.8931418308472,43.8345262592901,44.4912599934968,222133.328016437,0.0,1.0
2024-11-11,46.9,47.69,46.16,46.3,375082,45.9713613944702,46.7457190810721,45.2460136880329,45.383241632494,382658.795963263,0.0,1.0
2024-11-12,46.81,47.62,46.585,46.92,200493,45.8831434301737,46.6771051088415,45.6625985194327,45.990965386536,204543.033200907,0.0,1.0
2024-11-13,46.63,48.12,46.53,47.39,213929,45.7067075015809,47.1672049104884,45.6086875412515,46.451659200084,218250.445400272,0.0,1.0
2024-11-14,46.57,47.095,46.05,46.84,116236,45.6478955253833,46.1625003171124,45.1381917316706,45.9125494182725,118584.010449944,0.0,1.0
2024-11-15,45.75,46.85,45.43,46.77,164341,44.8441318506825,45.9223514143055,44.5304679776286,45.843935446042,167660.749349205,0.0,1.0
2024-11-18,45.49,46.13,45.45,45.75,127950,44.5892799538262,45.2166076999341,44.5500719696944,44.8441318506825,130534.637608575,0.0,1.0
2024-11-19,45.32,45.45,44.44,44.69,120983,44.4226460212663,44.5500719696944,43.5600703703679,43.8051202711913,123426.901616242,0.0,1.0
2024-11-20,44.97,45.32,44.31,45.31,120871,44.0795761601135,44.4226460212663,43.4326444219397,44.4128440252333,123312.639174569,0.0,1.0
2024-11-21,46.69,46.855,45.06,45.17,325737,45.7655194777785,45.9272524123219,44.1677941244099,44.2756160807722,332317.008602614,0.0,1.0
2024-11-22,48.12,48.185,46.79,46.96,181930,47.1672049104884,47.2309178847024,45.8635394381079,46.0301733706678,185605.053693849,0.0,1.0
2024-11-25,49.2,50.34,48.61,48.84,408722,48.2258204820454,49.3432480298002,47.6475027161022,47.8729486248598,416978.336480282,0.0,1.0
2024-11-26,48.58,49.43,48.565,49.03,252792,47.6180967280034,48.451266390803,47.603393733954,48.0591865494855,257898.492460703,0.0,1.0
2024-11-27,47.86,49.11,47.84,48.71,170140,46.912353013632,48.137602517749,46.8927490215661,47.7455226764316,173576.89130694,0.0,1.0
2024-11-29,47.3,48.17,46.93,48.17,110358,46.3634412357876,47.216214890653,46.000767382569,47.216214890653,112587.272662815,0.0,1.0
2024-12-02,47.3,47.72,46.48,47.26,167180,46.3634412357876,46.7751250691709,45.5596775610868,46.3242332516558,170557.098205561,0.0,1.0
2024-12-03,46.74,47.665,46.71,47.32,123295,45.8145294579432,46.7212140909898,45.7851234698444,46.3830452278535,125785.604876508,0.0,1.0
2024-12-04,47.64,47.72,46.78,46.81,157324,46.6967091009074,46.7751250691709,45.8537374420749,45.8831434301737,160502.003338269,0.0,1.0
2024-12-05,47.65,48.42,47.54,47.85,136021,46.7065110969404,47.4612647914764,46.5986891405781,46.9025510175991,138768.674811692,0.0,1.0
2024-12-06,47.93,47.99,47.185,47.97,93731,46.9809669858626,47.0397789620602,46.2507182814088,47.0201749699943,95624.4010761183,0.0,1.0
2024-12-09,48.33,48.62,48.03,48.32,207359,47.37304682718,47.6573047121352,47.0789869461919,47.3632448311471,211547.728955659,0.0,1.0
2024-12-10,48.07,49.05,47.425,48.27,289342,47.1181949303237,48.0787905415514,46.4859661861993,47.3142348509824,295186.816060495,0.0,1.0
2024-12-11,48.05,48.91,48.04,48.65,194604,47.0985909382578,47.9415625970903,47.0887889422249,47.686710700234,198535.073209685,0.0,1.0
2024-12-12,47.33,48.305,46.9,47.96,145513,46.3928472238864,47.3485418370977,45.9713613944702,47.0103729739614,148452.416743545,0.0,1.0
2024-12-13,47.56,47.56,46.75,47.2,268626,46.6182931326439,46.6182931326439,45.8243314539761,46.2654212754582,274052.345152334,0.0,1.0
2024-12-16,47.94,48.06,47.17,47.42,284288,46.9907689818955,47.1083929342907,46.2360152873594,46.4810651881828,290030.723379966,0.0,1.0
2024-12-17,47.35,48.18,47.06,47.9,241126,46.4124512159523,47.226016886686,46.1281933309971,46.9515609977638,245996.834919932,0.0,1.0
2024-12-18,43.89,47.84,43.52,47.84,233664,43.0209605885564,46.8927490215661,42.6582867353378,46.8927490215661,238384.099743416,0.0,1.0
2024-12-19,43.55,45.455,43.4,44.37,222929,42.6876927234366,44.5549729677109,42.5406627829425,43.4914563981373,227432.248749058,0.0,1.0
2024-12-20,44.69,45.03,43.41,43.41,551464,43.8051202711913,44.1383881363111,42.5504647789755,42.5504647789755,562603.777992772,0.0,1.0
2024-12-23,44.45,44.95,44.08,44.39,113815,43.5698723664008,44.0599721680476,43.2071985131822,43.5110603902032,116114.105349121,0.0,1.0
2024-12-24,44.92,44.93,44.3,44.61,49396,44.0305661799488,44.0403681759817,43.4228424259068,43.7267043029278,50393.8175796262,0.0,1.0
2024-12-26,45.17,45.34,44.325,44.52,103948,44.2756160807722,44.4422500133321,43.4473474159891,43.6384863386314,106047.788277735,0.0,1.0
2024-12-27,44.4,45.035,43.865,44.75,124328,43.5208623862361,44.1432891343276,42.9964555984741,43.8639322473889,126839.471860875,0.0,1.0
2024-12-30,44.24,44.53,43.235,44.2,102983,43.3640304497092,43.6482883346643,42.3789298483991,43.3248224655774,105063.29491867,0.0,1.0
2024-12-31,43.97,44.545,43.74,44.26,84137,43.3150204695445,43.8814552380227,43.0884465621532,43.6007006136465,85409.2610345453,0.22,1.0
2025-01-02,43.0,46.17,42.97,44.16,129606,42.3594696427203,45.4822491489395,42.3299165243649,43.5021902191286,131565.811541216,0.0,1.0
2025-01-03,43.38,43.595,42.2201,43.02,228488,42.7338091418886,42.9456064901022,41.5911870758748,42.3791717216239,231943.036182193,0.0,1.0
2025-01-06,43.18,44.11,43.1,43.38,159584,42.5367883528526,43.4529350218696,42.4579800372383,42.7338091418886,161997.117949736,0.0,1.0
2025-01-07,42.63,43.475,42.15,43.47,135082,41.9949811830039,42.8273940166806,41.5221312893177,42.8224684969547,137124.615794103,0.0,1.0
2025-01-08,42.29,42.79,42.046,42.5,105874,41.6600458416428,42.1525978142326,41.419680479019,41.8669176701306,107474.952788565,0.0,1.0
2025-01-10,40.96,41.39,40.39,41.38,152530,40.3498575945541,40.7734522909813,39.7883483458017,40.7636012515295,154836.452281389,0.0,1.0
2025-01-13,41.26,41.36,40.19,40.4,148685,40.6453887781079,40.7438991726259,39.5913275567658,39.7981993852535,150933.310872997,0.0,1.0
2025-01-14,43.05,43.06,41.64,41.64,167998,42.4087248399793,42.4185758794311,41.0197282772762,41.0197282772762,170538.348589581,0.0,1.0
2025-01-15,43.72,44.995,43.365,44.61,146611,43.0687444832496,44.3247520133535,42.7190325827109,43.9454869944594,148827.949291462,0.0,1.0
2025-01-16,43.49,43.87,43.12,43.49,201543,42.8421705758583,43.2165100750265,42.4776821161419,42.8421705758583,204590.592684376,0.0,1.0
2025-01-17,44.14,44.375,43.45,43.85,240459,43.482488140225,43.7139875673422,42.8027664180511,43.1968079961229,244095.053295289,0.0,1.0
2025-01-21,44.46,46.285,44.24,44.47,155431,43.7977214026825,45.5955361026351,43.580998534743,43.8075724421343,157781.319180152,0.0,1.0
2025-01-22,43.9,44.9,43.695,44.16,175006,43.2460631933819,44.2311671385615,43.0441168846201,43.5021902191286,177652.318678009,0.0,1.0
2025-01-23,43.8,44.28,43.3,43.3,168603,43.147552798864,43.6204026925501,42.6550008262742,42.6550008262742,171152.496977637,0.0,1.0
2025-01-24,43.94,44.35,43.61,43.71,162777,43.2854673511891,43.6893599687127,42.9603830492798,43.0588934437978,165238.400268849,0.0,1.0
2025-01-27,44.56,45.335,43.55,44.13,192452,43.8962317972004,44.6596873547146,42.9012768125691,43.4726371007732,195362.124922689,0.0,1.0
2025-01-28,44.13,44.69,43.97,44.27,158366,43.4726371007732,44.0242953100738,43.3150204695445,43.6105516530983,160760.700203202,0.0,1.0
2025-01-29,43.94,44.535,43.28,44.42,208150,43.2854673511891,43.8716041985709,42.6352987473706,43.7583172448753,211297.499130473,0.0,1.0
2025-01-30,43.58,44.54,40.66,40.66,194080,42.9308299309245,43.8765297182968,40.0543264110002,40.0543264110002,197014.742403277,0.0,1.0
2025-01-31,44.13,44.45,42.59,42.59,331928,43.4726371007732,43.7878703632307,41.9555770251967,41.9555770251967,336947.183720296,0.0,1.0
2025-02-03,43.24,44.83,42.8,44.83,193434,42.5958945895634,44.1622098623989,42.1624488536844,44.1622098623989,196358.974041816,0.0,1.0
2025-02-04,44.67,44.69,42.755,42.99,118938,44.0045932311702,44.0242953100738,42.1181191761513,42.3496186032685,120736.497485372,0.0,1.0
2025-02-05,45.5,45.51,44.5,45.07,148325,44.8222295056692,44.832080545121,43.8371255604896,44.398634809242,150567.867204071,0.0,1.0
2025-02-06,45.94,46.14,45.325,45.57,143466,45.2556752415482,45.4526960305841,44.6498363152628,44.8911867818317,145635.392794871,0.0,1.0
2025-02-07,43.96,45.18,43.8,45.16,234388,43.3051694300927,44.5069962432117,43.147552798864,44.4872941643081,237932.251867371,0.0,1.0
2025-02-10,43.71,44.75,43.49,44.05,158194,43.0588934437978,44.0834015467845,42.8421705758583,43.3938287851588,160586.09933916,0.0,1.0
2025-02-11,44.66,44.685,43.34,43.34,127491,43.9947421917184,44.0193697903479,42.6944049840814,42.6944049840814,129418.829986275,0.0,1.0
2025-02-12,43.02,43.91,43.01,43.73,173262,42.3791717216239,43.2559142328337,42.3693206821721,43.0785955227014,175881.947126323,0.0,1.0
2025-02-13,43.31,44.35,42.3245,43.5,120297,42.664851865726,43.6893599687127,41.6940319277515,42.8520216153101,122116.047335568,0.0,1.0
2025-02-14,43.19,44.0,43.16,43.61,84990,42.5466393923044,43.3445735878999,42.517086273949,42.9603830492798,86275.1595056398,0.0,1.0
2025-02-18,43.27,44.475,42.99,43.18,159234,42.6254477079188,43.8124979618602,42.3496186032685,42.5367883528526,161641.825493835,0.0,1.0
2025-02-19,42.97,43.255,42.09,42.3,136681,42.3299165243649,42.6106711487411,41.4630250526069,41.6698968810946,138747.794756917,0.0,1.0
2025-02-20,42.46,43.75,41.73,42.73,158308,41.8275135123234,43.098297601605,41.1083876323423,42.0934915775218,160701.823167653,0.0,1.0
2025-02-21,41.71,43.725,41.53,42.91,203734,41.0886855534387,43.0736700029755,40.9113668433064,42.2708102876542,206814.723458313,0.0,1.0
2025-02-24,41.36,42.84,41.2,42.19,167071,40.7438991726259,42.2018530114916,40.5862825413972,41.5615354471249,169597.331142096,0.0,1.0
2025-02-25,41.23,42.68,41.06,41.59,184445,40.6158356597525,42.0442363802629,40.448367989072,40.9704730800172,187234.048652991,0.0,1.0
2025-02-26,40.98,41.42,40.4,41.24,243040,40.3695596734576,40.8030054093366,39.7981993852535,40.6256866992043,246715.081377229,0.0,1.0
2025-02-27,41.28,41.51,40.68,40.78,151812,40.6650908570115,40.8916647644028,40.0740284899038,40.1725388844217,154107.595186142,0.0,1.0
2025-02-28,41.96,42.525,40.24,41.34,159251,41.3349615397336,41.89154526876,39.6405827540248,40.7241970937223,161659.082555979,0.0,1.0
2025-03-03,41.67,43.1,41.31,41.96,130347,41.0492813956315,42.4579800372383,40.6946439753669,41.3349615397336,132318.016426422,0.0,1.0
2025-03-04,40.18,41.205,39.97,41.04,165877,39.581476517314,40.591208061123,39.3746046888263,40.4286659101684,168385.276306824,0.0,1.0
2025-03-05,40.36,40.89,39.7,40.3,244831,39.7587952274463,40.2809003183915,39.1086266236278,39.6996889907356,248533.163630136,0.0,1.0
2025-03-06,40.41,40.58,39.435,39.56,196829,39.8080504247053,39.9755180953858,38.8475740781553,38.9707120713027,199805.310864049,0.0,1.0
2025-03-07,40.32,40.49,39.61,40.23,139472,39.7193910696392,39.8868587403197,39.0199672685617,39.630731714573,141580.998312396,0.0,1.0
2025-03-10,38.78,39.93,38.52,39.58,182748,38.2023309940627,39.3352005310191,37.946203968316,38.9904141502063,185511.387802525,0.0,1.0
2025-03-11,38.72,39.64,38.43,39.02,314632,38.1432247573519,39.0495203869171,37.8575446132498,38.4387559409058,319389.645671002,0.0,1.0
2025-03-12,39.17,39.65,38.475,39.01,205552,38.5865215326827,39.0593714263689,37.9018742907829,38.4289049014539,208660.21398639,0.0,1.0
2025-03-13,39.1,39.955,39.04,39.33,128081,38.5175642565201,39.3598281296486,38.4584580198093,38.7441381639114,130017.751554793,0.0,1.0
2025-03-14,39.87,40.4,39.39,39.39,138305,39.2760942943084,39.7981993852535,38.8032444006222,38.8032444006222,140396.351752294,0.0,1.0
2025-03-17,40.42,40.55,39.34,39.71,142536,39.8179014641571,39.9459649770304,38.7539892033632,39.1184776630796,144691.329983479,0.0,1.0
2025-03-18,40.36,40.59,40.02,40.25,187721,39.7587952274463,39.9853691348376,39.4238598860853,39.6504337934766,190559.586040219,0.0,1.0
2025-03-19,40.61,41.185,40.12,40.24,187657,40.0050712137412,40.5715059822195,39.5223702806032,39.6405827540248,190494.618276854,0.0,1.0
2025-03-20,40.36,41.11,40.33,40.34,226636,39.7587952274463,40.497623186331,39.7292421090909,39.7390931485427,230063.031529829,0.0,1.0
2025-03-21,40.52,40.6,39.89,40.23,530067,39.9164118586751,39.9952201742894,39.2957963732119,39.630731714573,538082.303490715,0.0,1.0
2025-03-24,41.51,41.81,41.065,41.2,147679,40.8916647644028,41.1871959479567,40.4532935087979,40.5862825413972,149912.098842609,0.0,1.0
2025-03-25,41.14,42.645,40.67,40.67,139856,40.5271763046864,42.0097577421816,40.064177450452,40.064177450452,141970.804892584,0.0,1.0
2025-03-26,41.21,42.55,40.93,41.51,129935,40.5961335808489,41.9161728673895,40.3203044761987,40.8916647644028,131899.786449762,0.0,1.0
2025-03-27,41.29,41.86,39.73,41.15,112013,40.6749418964633,41.2364511452156,39.1381797419832,40.5370273441382,113706.782465057,0.0,1.0
2025-03-28,40.33,41.265,39.955,41.09,165361,39.7292421090909,40.6503142978338,39.3598281296486,40.4779211074274,167861.473714697,0.0,1.0
2025-03-31,40.14,40.27,38.85,39.3,144506,39.7587952274463,39.8875606330161,38.4810462029469,38.9267726068421,145891.514237731,0.22,1.0
2025-04-01,40.18,40.8,39.02,39.05,165529,39.798415352237,40.4125272864925,38.6494317333073,38.6791468269003,167116.081410165,0.0,1.0
2025-04-02,40.49,40.51,39.6,39.6,146096,40.1054713193648,40.1252813817601,39.2239235427722,39.2239235427722,147496.75905551,0.0,1.0
2025-04-03,37.22,39.435,37.2,38.63,224304,36.8665261177268,39.0604905280106,36.8467160553314,38.2631355165982,226454.612331529,0.0,1.0
2025-04-04,36.21,36.5,34.5,35.6,244565,35.8661179667621,36.1533638714946,34.1723576319606,35.2619110637043,246909.873496952,0.0,1.0
2025-04-07,36.25,38.02,34.73,35.01,333089,35.9057380915528,37.6589286135404,34.400173349507,34.6775142230418,336282.635917757,0.0,1.0
2025-04-08,36.02,37.99,35.54,37.15,242542,35.6779223740064,37.6292135199473,35.2024808765183,36.7971908993431,244867.477103011,0.0,1.0
2025-04-09,38.19,38.84,35.24,35.52,302094,37.8273141439007,38.4711411717493,34.9053299405882,35.1826708141229,304990.457850421,0.0,1.0
2025-04-10,36.38,38.75,35.52,37.4,220580,36.0345034971225,38.3819958909702,35.1826708141229,37.0448166792848,222694.906858944,0.0,1.0
2025-04-11,36.02,36.42,35.14,35.98,163544,35.6779223740064,36.0741236219132,34.8062796286115,35.6383022492157,165112.04935778,0.0,1.0
2025-04-14,36.44,36.65,35.39,36.54,181208,36.0939336843085,36.3019393394596,35.0539054085532,36.1929839962852,182945.410654165,0.0,1.0
2025-04-15,36.77,37.36,36.47,36.47,138793,36.4207997138316,37.0051965544941,36.1236487779015,36.1236487779015,140123.738361019,0.0,1.0
2025-04-16,36.82,37.23,36.38,36.88,326146,36.47032486982,36.8764311489244,36.0345034971225,36.529755057006,329273.066880122,0.0,1.0
2025-04-17,37.12,37.37,36.5,36.66,207666,36.7674758057501,37.0151015856918,36.1533638714946,36.3118443706573,209657.088257183,0.0,1.0
2025-04-21,37.05,37.228,36.595,36.88,176779,36.6981405873664,36.8744501426849,36.2474616678724,36.529755057006,178473.945686904,0.0,1.0
2025-04-22,38.3,38.46,37.03,37.53,150935,37.9362694870751,38.0947499862378,36.6783305249711,37.1735820848545,152382.155076411,0.0,1.0
2025-04-23,38.65,40.08,38.51,38.95,231160,38.2829455789935,39.6993650402603,38.1442751422262,38.5800965149236,233376.347218758,0.0,1.0
2025-04-24,40.45,41.29,38.82,40.96,424484,40.0658511945741,40.8978738151784,38.4513311093539,40.5710077856553,428553.925301986,0.0,1.0
2025-04-25,40.06,40.24,39.42,40.01,216388,39.679554977865,39.857845539423,39.0456329812141,39.6300298218766,218462.714232447,0.0,1.0
2025-04-28,40.44,40.58,39.88,40.38,204967,40.0559461633764,40.1946166001438,39.5012644163069,39.9965159761904,206932.210418702,0.0,1.0
2025-04-29,40.99,41.66,39.95,41.04,252680,40.6007228792483,41.2643599694921,39.5705996346906,40.6502480352366,255102.67959524,0.0,1.0
2025-04-30,40.46,40.77,39.88,40.38,211295,40.0757562257718,40.3828121928995,39.5012644163069,39.9965159761904,213320.882875875,0.0,1.0
2025-05-01,41.27,41.75,40.09,40.48,258966,40.878063752783,41.3535052502712,39.709270071458,40.0955662881671,261448.949359114,0.0,1.0
2025-05-02,42.36,42.695,41.61,41.8,251544,41.957712153329,42.289530698451,41.2148348135038,41.4030304062595,253955.787700273,0.0,1.0
2025-05-05,42.11,42.55,41.86,41.86,169637,41.7100863733873,42.1459077460847,41.4624605934455,41.4624605934455,171263.468650062,0.0,1.0
2025-05-06,41.45,42.1,41.39,41.78,94754,41.0563543143411,41.7001813421896,40.9969241271551,41.3832203438642,95662.4952602792,0.0,1.0
2025-05-07,41.37,42.105,41.075,41.97,154826,40.9771140647597,41.7051338577884,40.6849156444285,41.5714159366199,156310.461734259,0.0,1.0
2025-05-08,42.16,42.4725,41.485,41.74,123733,41.7596115293756,42.0691437543028,41.0910219235329,41.3436002190735,124919.344049224,0.0,1.0
2025-05-09,41.8,42.247,41.705,41.88,88798,41.4030304062595,41.8457853007954,41.3089326098817,41.4822706558409,89649.3895151897,0.0,1.0
2025-05-12,42.77,44.03,42.7,43.39,183632,42.3638184324335,43.6118523633399,42.2944832140498,42.977930366689,185392.651810326,0.0,1.0
2025-05-13,42.53,42.89,41.67,42.3,149792,42.1260976836894,42.4826788068055,41.2742650006898,41.898281966143,151228.196065894,0.0,1.0
2025-05-14,42.12,42.71,41.84,42.42,129732,41.7199914045849,42.3043882452475,41.4426505310502,42.017142340515,130975.862075549,0.0,1.0
2025-05-15,42.29,42.465,42.08,42.28,114496,41.8883769349453,42.0617149809046,41.6803712797943,41.8784719037477,115593.780287069,0.0,1.0
2025-05-16,42.33,42.51,41.83,42.2,155174,41.927997059736,42.1062876212941,41.4327454998525,41.7992316541663,156661.798335886,0.0,1.0
2025-05-19,42.24,44.2436,41.91,41.91,153545,41.838851778957,43.8234238297221,41.5119857494339,41.5119857494339,155017.179588614,0.0,1.0
2025-05-20,42.46,42.7225,42.04,42.3,128001,42.0567624653057,42.3167695342445,41.6407511550036,41.898281966143,129228.265358835,0.0,1.0
2025-05-21,41.24,42.54,41.17,41.94,160028,40.84834865919,42.1360027148871,40.7790134408063,41.5417008430269,161562.338175823,0.0,1.0
2025-05-22,41.2,41.93,40.88,40.88,288068,40.8087285343993,41.5317958118292,40.4917675360739,40.4917675360739,290829.977464151,0.0,1.0
2025-05-23,41.0,41.2525,40.48,40.52,137426,40.6106279104459,40.8607299481871,40.0955662881671,40.1351864129578,138743.631652903,0.0,1.0
2025-05-27,42.07,42.505,40.79,41.67,167243,41.6704662485966,42.1013351056952,40.4026222552949,41.2742650006898,168846.515131972,0.0,1.0
2025-05-28,41.53,42.2,41.4575,41.92,147164,41.1355945639224,41.7992316541663,41.0637830877393,41.5218907806316,148574.998970848,0.0,1.0
2025-05-29,41.68,41.93,41.305,41.53,151218,41.2841700318875,41.5317958118292,40.9127313619749,41.1355945639224,152667.868462217,0.0,1.0
2025-05-30,41.37,41.62,41.23,41.51,195863,40.9771140647597,41.2247398447015,40.8384436279923,41.1157845015271,197740.921851997,0.0,1.0
2025-06-02,40.63,41.32,40.53,41.19,133088,40.2441417561322,40.9275889087714,40.1450914441555,40.7988235032017,134364.039187792,0.0,1.0
2025-06-03,41.27,41.45,40.35,40.51,172070,40.878063752783,41.0563543143411,39.9668008825974,40.1252813817601,173719.796097645,0.0,1.0
2025-06-04,41.01,41.455,40.775,41.15,218557,40.6205329416436,41.0613068299399,40.3877647084984,40.759203378411,220652.510465003,0.0,1.0
2025-06-05,40.98,41.26,40.61,41.01,159243,40.5908178480506,40.8681587215853,40.2243316937368,40.6205329416436,160769.811646291,0.0,1.0
2025-06-06,41.63,41.83,41.03,41.34,111472,41.2346448758991,41.4327454998525,40.6403430040389,40.9473989711667,112540.786369482,0.0,1.0
2025-06-09,41.74,42.145,41.535,41.79,177323,41.3436002190735,41.7447539825791,41.1405470795213,41.3931253750618,179023.16152393,0.0,1.0
2025-06-10,42.31,42.66,41.815,41.84,131109,41.9081869973407,42.2548630892591,41.417887953056,41.4426505310502,132366.064663022,0.0,1.0
2025-06-11,41.7,42.54,41.6525,42.53,133693,41.3039800942828,42.1360027148871,41.2569311960939,42.1260976836894,134974.839888897,0.0,1.0
2025-06-12,41.45,41.61,40.65,41.61,181469,41.0563543143411,41.2148348135038,40.2639518185275,41.2148348135038,183208.913105385,0.0,1.0
2025-06-13,40.7,41.35,40.57,40.96,262245,40.3134769745159,40.9573040023644,40.1847115689461,40.5710077856553,264759.388200307,0.0,1.0
2025-06-16,40.33,41.165,40.17,41.13,235189,39.9469908202021,40.7740609252075,39.7885103210393,40.7393933160156,237443.977011734,0.0,1.0
2025-06-17,40.32,40.525,40.0,40.01,161391,39.9370857890044,40.1401389285566,39.620124790679,39.6300298218766,162938.406532196,0.0,1.0
2025-06-18,40.62,40.91,40.0875,40.14,109667,40.2342367249345,40.5214826296669,39.7067938136586,39.7587952274463,110718.480145525,0.0,1.0
2025-06-20,40.57,41.19,40.32,41.07,290226,40.1847115689461,40.7988235032017,39.9370857890044,40.6799631288296,293008.668229413,0.0,1.0
2025-06-23,41.82,41.82,40.25,40.53,117915,41.4228404686549,41.4228404686549,39.8677505706207,40.1450914441555,119045.561439262,0.0,1.0
2025-06-24,42.12,42.885,42.04,42.05,109196,41.7199914045849,42.4777262912067,41.6407511550036,41.6506561862013,110242.964227805,0.0,1.0
2025-06-25,42.16,42.56,41.75,42.22,126494,41.7596115293756,42.1558127772824,41.3535052502712,41.8190417165616,127706.816339719,0.0,1.0
2025-06-26,43.15,43.18,42.13,42.18,171878,42.7402096179449,42.7699247115379,41.7298964357826,41.779421591771,173525.955213989,0.0,1.0
2025-06-27,43.75,43.8,42.1667,43.43,838887,43.3345114898051,43.3840366457935,41.7662479002781,43.0175504914797,846930.194624078,0.0,1.0
2025-06-30,44.09,44.67,43.61,43.78,598108,43.8990982680723,44.4765869728916,43.4211765813253,43.5904405120482,600708.96124031,0.23,1.0
2025-07-01,45.56,46.0,43.835,43.87,313439,45.3627334337349,45.800828313253,43.645202371988,43.6800508283133,314802.035923615,0.0,1.0
2025-07-02,46.855,47.0,45.41,45.76,271826,46.6521263177711,46.7964984939759,45.2133829066265,45.5618674698795,273008.075628663,0.0,1.0
2025-07-03,47.24,47.59,46.685,47.0,181973,47.0354593373494,47.3839439006024,46.4828623870482,46.7964984939759,182764.336547552,0.0,1.0
2025-07-07,46.62,47.655,46.4,46.92,307621,46.4181438253012,47.4486624623494,46.1990963855422,46.7168448795181,308958.73548875,0.0,1.0
2025-07-08,46.37,47.085,46.31,46.62,267551,46.1692262801205,46.8811304593374,46.1094860692771,46.4181438253012,268714.485157875,0.0,1.0
2025-07-09,46.6,46.84,46.115,46.59,187862,46.3982304216868,46.6371912650603,45.9153303840362,46.3882737198795,188678.945736434,0.0,1.0
2025-07-10,47.12,47.29,46.43,46.45,304585,46.9159789156627,47.0852428463855,46.2289664909639,46.2488798945783,305909.532993004,0.0,1.0
2025-07-11,46.8,47.03,46.22,46.73,175719,46.5973644578313,46.8263685993976,46.0198757530121,46.5276675451807,176483.140102099,0.0,1.0
2025-07-14,47.24,47.313,46.52,46.53,143784,47.0354593373494,47.1081432605422,46.3185768072289,46.3285335090362,144409.266023823,0.0,1.0
2025-07-15,45.99,47.48,45.88,47.16,241912,45.7908716114458,47.2744201807229,45.6813478915663,46.9558057228916,242963.990168274,0.0,1.0
2025-07-16,46.75,46.89,45.68,46.18,227995,46.5475809487952,46.6869747740964,45.4822138554217,45.9800489457831,228986.470032142,0.0,1.0
2025-07-17,47.7,47.93,46.58,46.58,213095,47.4934676204819,47.7224717620482,46.3783170180723,46.3783170180723,214021.675174891,0.0,1.0
2025-07-18,47.7,48.14,47.2201,48.11,245931,47.4934676204819,47.9315625,47.015645500753,47.9016923945783,247000.467385139,0.0,1.0
2025-07-21,47.52,48.41,47.5,47.94,210331,47.3142469879518,48.2003934487952,47.2943335843374,47.7324284638554,211245.655511439,0.0,1.0
2025-07-22,46.87,47.78,46.82,47.36,238448,46.6670613704819,47.5731212349398,46.6172778614458,47.1549397590362,239484.926451125,0.0,1.0
2025-07-23,46.9,47.1,46.34,47.05,200291,46.6969314759036,46.8960655120482,46.1393561746988,46.846282003012,201161.995084137,0.0,1.0
2025-07-24,49.25,50.07,47.175,47.48,460517,49.0367564006024,49.8532059487952,46.9707407756024,47.2744201807229,462519.626394404,0.0,1.0
2025-07-25,50.13,50.25,47.95,49.17,919723,49.9129461596386,50.0324265813253,47.7423851656627,48.9571027861446,923722.551711098,0.0,1.0
2025-07-28,51.65,52.0,50.045,50.32,587095,51.4263648343374,51.7748493975904,49.8283141942771,50.1021234939759,589648.06957837,0.0,1.0
2025-07-29,51.04,51.91,49.89,51.91,386021,50.8190060240964,51.6852390813253,49.6739853162651,51.6852390813253,387699.669502741,0.0,1.0
2025-07-30,50.98,52.12,50.67,51.12,653184,50.759265813253,51.8943298192771,50.4506080572289,50.8986596385542,656024.467385139,0.0,1.0
2025-07-31,50.09,51.24,49.97,50.53,480022,49.8731193524097,51.018140060241,49.7536389307229,50.3112142319277,482109.446776328,0.0,1.0
2025-08-01,48.36,49.8,45.04,49.8,355623,48.150609939759,49.584375,44.844984939759,49.584375,357169.479296654,0.0,1.0
2025-08-04,49.26,49.32,48.2001,48.71,395859,49.0467131024096,49.106453313253,47.9914022778615,48.4990945030121,397580.45150312,0.0,1.0
2025-08-05,49.95,49.97,48.27,49.26,460388,49.7337255271084,49.7536389307229,48.060999623494,49.0467131024096,462390.065418794,0.0,1.0
2025-08-06,49.5,50.0,49.2,50.0,182732,49.2856739457831,49.7835090361446,48.9869728915663,49.7835090361446,183526.637171488,0.0,1.0
2025-08-07,49.01,49.95,48.7607,49.92,196336,48.7977955572289,49.7337255271084,48.5495749811747,49.7038554216868,197189.796180753,0.0,1.0
2025-08-08,49.29,49.49,48.935,49.36,107560,49.0765832078313,49.2757172439759,48.7231202936747,49.1462801204819,108027.740593685,0.0,1.0
2025-08-11,49.13,49.78,48.98,49.47,321126,48.9172759789157,49.5644615963855,48.7679254518072,49.2558038403615,322522.463981849,0.0,1.0
2025-08-12,51.82,51.86,49.55,49.55,326099,51.5956287650602,51.6354555722892,49.3354574548193,49.3354574548193,327517.089809038,0.0,1.0
2025-08-13,52.78,52.81,51.82,52.0,217807,52.5514721385542,52.5813422439759,51.5956287650602,51.7748493975904,218754.166004916,0.0,1.0
2025-08-14,52.85,52.97,51.4,51.94,176536,52.6211690512048,52.7406494728916,51.1774472891566,51.715109186747,177303.692947627,0.0,1.0
2025-08-15,52.22,53.2316,52.125,53.1,267207,51.9938968373494,53.0011167921687,51.8993081701807,52.8700865963856,268368.989222915,0.0,1.0
2025-08-18,52.34,52.4,51.66,51.97,209483,52.1133772590362,52.1731174698795,51.4363215361446,51.7449792921687,210393.967857818,0.0,1.0
2025-08-19,52.1,52.905,50.745,51.96,238885,51.8744164156627,52.6759309111446,50.5252833207831,51.7350225903615,239923.826810361,0.0,1.0
2025-08-20,52.29,52.425,51.77,52.02,189676,52.06359375,52.1980092243976,51.5458452560241,51.7947628012048,190500.834184156,0.0,1.0
2025-08-21,51.9,52.63,51.755,52.21,234902,51.6752823795181,52.4021216114458,51.5309102033133,51.9839401355422,235923.506144829,0.0,1.0
2025-08-22,54.525,54.65,51.69,51.91,310422,54.2889166039157,54.413375376506,51.4661916415663,51.6852390813253,311771.916052184,0.0,1.0
2025-08-25,53.97,54.72,53.95,54.17,251804,53.7363196536145,54.4830722891566,53.71640625,53.935453689759,252899.006995651,0.0,1.0
2025-08-26,54.87,55.1192,53.7814,53.95,228564,54.6324228162651,54.8805438253012,53.5485362575301,53.71640625,229557.944412932,0.0,1.0
2025-08-27,55.3,55.34,54.38,54.57,190502,55.0605609939759,55.1003878012048,54.1445444277109,54.3337217620482,191330.426167517,0.0,1.0
2025-08-28,54.52,55.49,54.43,55.49,286691,54.2839382530121,55.2497383283133,54.194327936747,55.2497383283133,287937.718283229,0.0,1.0
2025-08-29,54.59,55.19,54.29,54.47,224301,54.3536351656627,54.9510372740964,54.0549341114458,54.2341547439759,225276.406125922,0.0,1.0
2025-09-02,54.45,54.71,54.05,54.25,169074,54.2142413403615,54.4731155873494,53.8159732680723,54.0151073042169,169809.243335224,0.0,1.0
2025-09-03,54.59,55.09,53.915,54.25,174595,54.3536351656627,54.8514702560241,53.6815577936747,54.0151073042169,175354.252221592,0.0,1.0
2025-09-04,55.55,55.61,54.39,54.81,133569,55.3094785391566,55.36921875,54.1545011295181,54.5726826054217,134149.844583097,0.0,1.0
2025-09-05,55.4,56.45,54.95,55.76,177590,55.1601280120482,56.2055817018072,54.7120764307229,55.5185692771084,178362.276422764,0.0,1.0
2025-09-08,55.38,55.65,54.7,55.65,134589,55.1402146084337,55.4090455572289,54.4631588855422,55.4090455572289,135174.280204197,0.0,1.0
2025-09-09,54.94,55.55,54.74,55.2,165117,54.7021197289157,55.3094785391566,54.5029856927711,54.9609939759036,165835.035734543,0.0,1.0
2025-09-10,54.74,55.49,53.87,55.12,197017,54.5029856927711,55.2497383283133,53.6367526355422,54.8813403614458,197873.757610134,0.0,1.0
2025-09-11,55.23,55.435,54.38,54.86,253805,54.9908640813253,55.1949764683735,54.1445444277109,54.6224661144578,254908.708640575,0.0,1.0
2025-09-12,55.19,55.52,54.78,55.35,138975,54.9510372740964,55.2796084337349,54.5428125,55.1103445030121,139579.353374929,0.0,1.0
2025-09-15,54.36,55.315,54.34,55.11,263613,54.1246310240964,55.0754960466868,54.1047176204819,54.8713836596386,264759.360181509,0.0,1.0
2025-09-16,52.92,54.37,52.64,54.37,282591,52.6908659638554,54.1345877259036,52.412078313253,54.1345877259036,283819.888825865,0.0,1.0
2025-09-17,53.09,54.54,52.97,53.19,246364,52.8601298945783,54.3038516566265,52.7406494728916,52.9596969126506,247435.350349783,0.0,1.0
2025-09-18,54.94,55.05,53.24,53.67,223932,54.7021197289157,54.8116434487952,53.0094804216868,53.4376185993976,224905.801474759,0.0,1.0
2025-09-19,53.53,54.8,53.48,54.8,649340,53.2982247740964,54.5627259036145,53.2484412650602,54.5627259036145,652163.751181698,0.0,1.0
2025-09-22,52.86,53.46,52.54,53.27,136279,52.6311257530121,53.2285278614458,52.3125112951807,53.0393505271084,136871.62941955,0.0,1.0
2025-09-23,53.22,53.945,52.98,53.13,125490,52.9895670180723,53.7114278990964,52.7506061746988,52.8999567018072,126035.711854793,0.0,1.0
2025-09-24,53.28,53.725,53.04,53.22,207463,53.0493072289157,53.4923804593374,52.8103463855422,52.9895670180723,208365.18358858,0.0,1.0
2025-09-25,52.91,53.35,52.67,53.16,145965,52.6809092620482,53.1190041415663,52.4419484186747,52.9298268072289,146599.750425411,0.0,1.0
2025-09-26,53.19,53.515,52.81,53.03,114961,52.9596969126506,53.2832897213856,52.5813422439759,52.8003896837349,115460.924938552,0.0,1.0
2025-09-29,53.13,54.43,52.47,53.4,156597,52.8999567018072,54.194327936747,52.2428143825301,53.1687876506024,157277.985252411,0.0,1.0
2025-09-30,52.89,53.04,52.23,52.75,160798,52.89,53.04,52.23,52.75,160798,0.23,1.0
2025-10-01,52.76,52.945,51.9122,52.59,135366,52.76,52.945,51.9122,52.59,135366,0.0,1.0
2025-10-02,52.08,53.18,52.03,52.76,194734,52.08,53.18,52.03,52.76,194734,0.0,1.0
2025-10-03,52.31,52.77,51.9909,52.16,257892,52.31,52.77,51.9909,52.16,257892,0.0,1.0
2025-10-06,51.92,53.43,51.72,52.73,368950,51.92,53.43,51.72,52.73,368950,0.0,1.0
2025-10-07,51.33,52.515,51.07,51.93,276353,51.33,52.515,51.07,51.93,276353,0.0,1.0
2025-10-08,50.67,51.63,50.6,51.63,189315,50.67,51.63,50.6,51.63,189315,0.0,1.0
2025-10-09,50.36,51.155,49.94,50.67,173285,50.36,51.155,49.94,50.67,173285,0.0,1.0
2025-10-10,49.19,51.65,49.16,50.63,302293,49.19,51.65,49.16,50.63,302293,0.0,1.0
2025-10-13,49.91,50.02,48.97,49.91,237872,49.91,50.02,48.97,49.91,237872,0.0,1.0
2025-10-14,51.19,51.29,49.28,49.63,352183,51.19,51.29,49.28,49.63,352183,0.0,1.0
2025-10-15,49.29,51.36,49.14,51.36,242743,49.29,51.36,49.14,51.36,242743,0.0,1.0
2025-10-16,46.32,49.315,45.96,49.1,405529,46.32,49.315,45.96,49.1,405529,0.0,1.0
2025-10-17,47.67,47.78,46.295,46.65,262523,47.67,47.78,46.295,46.65,262523,0.0,1.0
2025-10-20,48.97,49.17,47.76,48.09,179092,48.97,49.17,47.76,48.09,179092,0.0,1.0
2025-10-21,48.79,50.24,48.12,48.77,104492,48.79,50.24,48.12,48.77,104492,0.0,1.0
2025-10-22,48.6,49.375,48.225,48.89,164258,48.6,49.375,48.225,48.89,164258,0.0,1.0
2025-10-23,47.66,49.505,47.53,48.8,259424,47.66,49.505,47.53,48.8,259424,0.0,1.0
2025-10-24,49.06,49.22,47.66,48.36,191598,49.06,49.22,47.66,48.36,191598,0.0,1.0
2025-10-27,49.7,49.92,48.7601,49.24,218048,49.7,49.92,48.7601,49.24,218048,0.0,1.0
2025-10-28,49.5,49.84,49.05,49.55,196470,49.5,49.84,49.05,49.55,196470,0.0,1.0
2025-10-29,48.67,49.97,48.165,49.32,239749,48.67,49.97,48.165,49.32,239749,0.0,1.0
2025-10-30,48.68,49.65,48.2,48.65,213360,48.68,49.65,48.2,48.65,213360,0.0,1.0
2025-10-31,48.54,48.8,48.115,48.68,153898,48.54,48.8,48.115,48.68,153898,0.0,1.0
2025-11-03,49.62,50.08,48.55,49.11,236125,49.62,50.08,48.55,49.11,236125,0.0,1.0
2025-11-04,49.55,49.79,49.125,49.39,262747,49.55,49.79,49.125,49.39,262747,0.0,1.0
2025-11-05,50.7,50.89,49.295,49.51,140347,50.7,50.89,49.295,49.51,140347,0.0,1.0
2025-11-06,50.51,50.84,50.125,50.57,157352,50.51,50.84,50.125,50.57,157352,0.0,1.0
2025-11-07,51.1,51.11,49.94,50.5,147758,51.1,51.11,49.94,50.5,147758,0.0,1.0
2025-11-10,50.97,51.755,50.86,51.3,117404,50.97,51.755,50.86,51.3,117404,0.0,1.0
2025-11-11,50.9,51.29,50.56,50.88,129712,50.9,51.29,50.56,50.88,129712,0.0,1.0
2025-11-12,50.77,51.58,50.67,50.76,154602,50.77,51.58,50.67,50.76,154602,0.0,1.0
2025-11-13,49.98,50.86,49.845,50.77,222026,49.98,50.86,49.845,50.77,222026,0.0,1.0
2025-11-14,50.95,50.965,49.29,49.83,242026,50.95,50.965,49.29,49.83,242026,0.0,1.0
2025-11-17,48.19,50.71,47.83,50.67,177004,48.19,50.71,47.83,50.67,177004,0.0,1.0
2025-11-18,48.45,49.08,48.095,48.14,181844,48.45,49.08,48.095,48.14,181844,0.0,1.0
2025-11-19,49.22,49.425,48.155,48.28,176329,49.22,49.425,48.155,48.28,176329,0.0,1.0
2025-11-20,49.01,50.69,48.9801,49.85,121789,49.01,50.69,48.9801,49.85,121789,0.0,1.0
2025-11-21,50.4,51.0,48.2,49.04,240379,50.4,51.0,48.2,49.04,240379,0.0,1.0
2025-11-24,49.75,50.3,49.7,50.26,163579,49.75,50.3,49.7,50.26,163579,0.0,1.0
2025-11-25,51.56,52.085,49.55,50.08,323485,51.56,52.085,49.55,50.08,323485,0.0,1.0
2025-11-26,51.39,52.01,51.05,51.26,392027,51.39,52.01,51.05,51.26,392027,0.0,1.0